[{"data":1,"prerenderedAt":1561},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-WK":25,"$f9p27w3yomrajY3SGvp6ZK-V7U9YTIAhDskvRSSlU9d0":26,"ticker-mcap-WK":167,"ticker-profile-WK":176,"ticker-earnings-WK":179,"ticker-congress-WK":183,"i-lucide:info":1559},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":163},{"identity":28,"transactions":33,"sectorSlug":143,"relatedTickers":144},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1445305","WORKIVA INC","Technology","WK",[34,53,66,72,77,82,86,90,95,100,109,120,127,133,138],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-08T00:00:00.000Z","0001523753-26-000006-0","4","Herz Robert H","","D",51.23,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1523753\u002F000152375326000006\u002F0001523753-26-000006-index.htm",1500,37372,76845,"S","2026-06-04","Open-market sale","discretionary-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},6,"2026-06-02T00:00:00.000Z",{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":62,"transactionDate":63,"intentLabel":64,"signalQuality":65},"2026-06-03T00:00:00.000Z","0001014008-26-000004-0","VANDERPLOEG MARTIN J.",52.83,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1014008\u002F000101400826000004\u002F0001014008-26-000004-index.htm",28942,288205,1529005.8599999999,"F","2026-06-01","Tax withholding","non-discretionary",{"cik":29,"filedAt":54,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":58,"shares":68,"sharesOwnedAfter":69,"totalValue":25,"transactionCode":70,"transactionDate":63,"intentLabel":71,"signalQuality":65},"0001014008-26-000004-1",4070,292275,"A","Stock award",{"cik":29,"filedAt":54,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":75,"shares":68,"sharesOwnedAfter":76,"totalValue":25,"transactionCode":70,"transactionDate":63,"intentLabel":71,"signalQuality":65},"0001196027-26-000004-0","RADIA SUKU V.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1196027\u002F000119602726000004\u002F0001196027-26-000004-index.htm",15643,{"cik":29,"filedAt":54,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":80,"shares":68,"sharesOwnedAfter":81,"totalValue":25,"transactionCode":70,"transactionDate":63,"intentLabel":71,"signalQuality":65},"0002060697-26-000008-0","Malik Astha","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2060697\u002F000206069726000008\u002F0002060697-26-000008-index.htm",7288,{"cik":29,"filedAt":54,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":84,"shares":68,"sharesOwnedAfter":85,"totalValue":25,"transactionCode":70,"transactionDate":63,"intentLabel":71,"signalQuality":65},"0001523753-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1523753\u002F000152375326000004\u002F0001523753-26-000004-index.htm",38872,{"cik":29,"filedAt":54,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":89,"shares":68,"sharesOwnedAfter":81,"totalValue":25,"transactionCode":70,"transactionDate":63,"intentLabel":71,"signalQuality":65},"0001244046-26-000004-0","CROW MICHAEL M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1244046\u002F000124404626000004\u002F0001244046-26-000004-index.htm",{"cik":29,"filedAt":54,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":93,"shares":68,"sharesOwnedAfter":94,"totalValue":25,"transactionCode":70,"transactionDate":63,"intentLabel":71,"signalQuality":65},"0001340472-26-000009-0","Herren Richard Scott","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1340472\u002F000134047226000009\u002F0001340472-26-000009-index.htm",4947,{"cik":29,"filedAt":54,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":98,"shares":68,"sharesOwnedAfter":99,"totalValue":25,"transactionCode":70,"transactionDate":63,"intentLabel":71,"signalQuality":65},"0001184754-26-000004-0","PEEK MARK S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184754\u002F000118475426000004\u002F0001184754-26-000004-index.htm",6070,{"cik":29,"filedAt":52,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":46,"transactionDate":107,"intentLabel":48,"signalQuality":49,"insiderHistory":108},"0001523753-26-000002-0",49.69,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1523753\u002F000152375326000002\u002F0001523753-26-000002-index.htm",1000,34802,49690,"2026-05-29",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":110,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":62,"transactionDate":119,"intentLabel":64,"signalQuality":65},"2026-04-06T00:00:00.000Z","0001776078-26-000010-0","Iskow Julie","President & CEO",60,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1776078\u002F000177607826000010\u002F0001776078-26-000010-index.htm",7578,460530,454680,"2026-04-03",{"cik":29,"filedAt":121,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":70,"transactionDate":126,"intentLabel":71,"signalQuality":65},"2026-03-03T00:00:00.000Z","0001776078-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1776078\u002F000177607826000008\u002F0001776078-26-000008-index.htm",4092,472893,"2026-03-01",{"cik":29,"filedAt":121,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":123,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":62,"transactionDate":126,"intentLabel":64,"signalQuality":65},"0001776078-26-000008-1",61.58,2208,470685,135968.63999999998,{"cik":29,"filedAt":121,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":123,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":62,"transactionDate":126,"intentLabel":64,"signalQuality":65},"0001776078-26-000008-2",2577,468108,158691.66,{"cik":29,"filedAt":121,"filingId":139,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":141,"totalValue":25,"transactionCode":70,"transactionDate":142,"intentLabel":71,"signalQuality":65},"0001340472-26-000007-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1340472\u002F000134047226000007\u002F0001340472-26-000007-index.htm",877,"2026-03-02","technology",[145,148,151,154,157,160],{"ticker":146,"issuerName":147},"CRWV","CoreWeave, Inc.",{"ticker":149,"issuerName":150},"DELL","Dell Technologies Inc.",{"ticker":152,"issuerName":153},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":155,"issuerName":156},"VICR","VICOR CORP",{"ticker":158,"issuerName":159},"NET","Cloudflare, Inc.",{"ticker":161,"issuerName":162},"RDDT","Reddit, Inc.",{"count":164,"fetchedAt":165,"source":166},15,"2026-08-06T18:10:09.125Z","sqlite",{"data":168,"meta":174},{"value":169,"quality":170,"closeDate":171,"ageDays":172,"sharesAsOf":173},3605851638.8874626,"fresh","2026-08-05",1,"2026-03-31",{"count":172,"fetchedAt":175,"source":166},"2026-08-06T18:10:09.127Z",{"data":177,"meta":178},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":172,"fetchedAt":175,"source":166},{"data":180,"meta":182},{"ticker":32,"points":181},[],{"count":172,"fetchedAt":175,"source":166},{"data":184,"meta":1557},{"congressTrades":185,"insiderTrades":186,"priceHistory":202,"ticker":32},[],[187,188,189,190,191,192,193,194,195,196,197,198,199,200,201],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":62,"transactionDate":63},{"cik":29,"filedAt":54,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":58,"shares":68,"sharesOwnedAfter":69,"totalValue":25,"transactionCode":70,"transactionDate":63},{"cik":29,"filedAt":54,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":75,"shares":68,"sharesOwnedAfter":76,"totalValue":25,"transactionCode":70,"transactionDate":63},{"cik":29,"filedAt":54,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":80,"shares":68,"sharesOwnedAfter":81,"totalValue":25,"transactionCode":70,"transactionDate":63},{"cik":29,"filedAt":54,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":84,"shares":68,"sharesOwnedAfter":85,"totalValue":25,"transactionCode":70,"transactionDate":63},{"cik":29,"filedAt":54,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":89,"shares":68,"sharesOwnedAfter":81,"totalValue":25,"transactionCode":70,"transactionDate":63},{"cik":29,"filedAt":54,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":93,"shares":68,"sharesOwnedAfter":94,"totalValue":25,"transactionCode":70,"transactionDate":63},{"cik":29,"filedAt":54,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":98,"shares":68,"sharesOwnedAfter":99,"totalValue":25,"transactionCode":70,"transactionDate":63},{"cik":29,"filedAt":52,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":46,"transactionDate":107},{"cik":29,"filedAt":110,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":62,"transactionDate":119},{"cik":29,"filedAt":121,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":70,"transactionDate":126},{"cik":29,"filedAt":121,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":123,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":62,"transactionDate":126},{"cik":29,"filedAt":121,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":123,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":62,"transactionDate":126},{"cik":29,"filedAt":121,"filingId":139,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":141,"totalValue":25,"transactionCode":70,"transactionDate":142},[203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,553,556,559,562,565,568,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,775,778,781,784,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,848,851,854,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,912,915,918,921,924,927,930,933,936,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,991,994,997,1000,1003,1006,1009,1011,1014,1017,1020,1023,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1060,1063,1066,1069,1072,1075,1078,1081,1084,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1284,1287,1290,1293,1296,1299,1302,1305,1307,1310,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1428,1430,1433,1436,1438,1441,1444,1447,1450,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1552,1555],{"date":204,"close":205},"2021-08-13",132.44000244140625,{"date":207,"close":208},"2021-08-20",136.0500030517578,{"date":210,"close":211},"2021-08-27",142.11000061035156,{"date":213,"close":214},"2021-09-03",149,{"date":216,"close":217},"2021-09-10",143.1199951171875,{"date":219,"close":220},"2021-09-17",154.1199951171875,{"date":222,"close":223},"2021-09-24",151.00999450683594,{"date":225,"close":226},"2021-10-01",142.35000610351562,{"date":228,"close":229},"2021-10-08",135.94000244140625,{"date":231,"close":232},"2021-10-15",142.2899932861328,{"date":234,"close":235},"2021-10-22",149.66000366210938,{"date":237,"close":238},"2021-10-29",149.5500030517578,{"date":240,"close":241},"2021-11-05",160.07000732421875,{"date":243,"close":244},"2021-11-12",157.13999938964844,{"date":246,"close":247},"2021-11-19",142.36000061035156,{"date":249,"close":250},"2021-11-26",137.22000122070312,{"date":252,"close":253},"2021-12-03",128.8300018310547,{"date":255,"close":256},"2021-12-10",134.13999938964844,{"date":258,"close":259},"2021-12-17",129.0800018310547,{"date":261,"close":262},"2021-12-23",133.42999267578125,{"date":264,"close":265},"2021-12-31",130.49000549316406,{"date":267,"close":268},"2022-01-07",114.63999938964844,{"date":270,"close":271},"2022-01-14",116.81999969482422,{"date":273,"close":274},"2022-01-21",110.97000122070312,{"date":276,"close":277},"2022-01-28",115.6500015258789,{"date":279,"close":280},"2022-02-04",114.58000183105469,{"date":282,"close":283},"2022-02-11",115.18000030517578,{"date":285,"close":286},"2022-02-18",104,{"date":288,"close":289},"2022-02-25",101.83999633789062,{"date":291,"close":292},"2022-03-04",97.30999755859375,{"date":294,"close":295},"2022-03-11",95.19000244140625,{"date":297,"close":298},"2022-03-18",107.76000213623047,{"date":300,"close":301},"2022-03-25",109.73999786376953,{"date":303,"close":304},"2022-04-01",122.3499984741211,{"date":306,"close":307},"2022-04-08",110.02999877929688,{"date":309,"close":310},"2022-04-14",108.44000244140625,{"date":312,"close":313},"2022-04-22",103.91999816894531,{"date":315,"close":316},"2022-04-29",96.51000213623047,{"date":318,"close":319},"2022-05-06",77.33999633789062,{"date":321,"close":322},"2022-05-13",71.75,{"date":324,"close":325},"2022-05-20",68.16000366210938,{"date":327,"close":328},"2022-05-27",73.81999969482422,{"date":330,"close":331},"2022-06-03",73.0999984741211,{"date":333,"close":334},"2022-06-10",67.63999938964844,{"date":336,"close":337},"2022-06-17",64.2699966430664,{"date":339,"close":340},"2022-06-24",72.0999984741211,{"date":342,"close":343},"2022-07-01",65.83999633789062,{"date":345,"close":346},"2022-07-08",72.58000183105469,{"date":348,"close":349},"2022-07-15",60.900001525878906,{"date":351,"close":352},"2022-07-22",65.58000183105469,{"date":354,"close":355},"2022-07-29",65.5,{"date":357,"close":358},"2022-08-05",71.6500015258789,{"date":360,"close":361},"2022-08-12",74.97000122070312,{"date":363,"close":364},"2022-08-19",70.8499984741211,{"date":366,"close":367},"2022-08-26",68.19000244140625,{"date":369,"close":370},"2022-09-02",66.41000366210938,{"date":372,"close":373},"2022-09-09",71.93000030517578,{"date":375,"close":376},"2022-09-16",66.5999984741211,{"date":378,"close":379},"2022-09-23",63.459999084472656,{"date":381,"close":382},"2022-09-30",77.80000305175781,{"date":384,"close":385},"2022-10-07",75.48999786376953,{"date":387,"close":388},"2022-10-14",72.56999969482422,{"date":390,"close":391},"2022-10-21",75.37000274658203,{"date":393,"close":394},"2022-10-28",77.86000061035156,{"date":396,"close":397},"2022-11-04",68.05999755859375,{"date":399,"close":400},"2022-11-11",77.9800033569336,{"date":402,"close":403},"2022-11-18",74.4800033569336,{"date":405,"close":406},"2022-11-25",77.51000213623047,{"date":408,"close":409},"2022-12-02",84.0999984741211,{"date":411,"close":412},"2022-12-09",78.19000244140625,{"date":414,"close":415},"2022-12-16",83.33999633789062,{"date":417,"close":418},"2022-12-23",83.70999908447266,{"date":420,"close":421},"2022-12-30",83.97000122070312,{"date":423,"close":424},"2023-01-06",82.0999984741211,{"date":426,"close":427},"2023-01-13",89.58000183105469,{"date":429,"close":430},"2023-01-20",87.88999938964844,{"date":432,"close":433},"2023-01-27",88.5999984741211,{"date":435,"close":436},"2023-02-03",91.26000213623047,{"date":438,"close":439},"2023-02-10",89.68000030517578,{"date":441,"close":442},"2023-02-17",88.23999786376953,{"date":444,"close":445},"2023-02-24",87.43000030517578,{"date":447,"close":448},"2023-03-03",92.6500015258789,{"date":450,"close":451},"2023-03-10",85.20999908447266,{"date":453,"close":454},"2023-03-17",95.31999969482422,{"date":456,"close":457},"2023-03-24",98.4000015258789,{"date":459,"close":460},"2023-03-31",102.41000366210938,{"date":462,"close":463},"2023-04-06",97.29000091552734,{"date":465,"close":466},"2023-04-14",99.51000213623047,{"date":468,"close":469},"2023-04-21",97.30000305175781,{"date":471,"close":472},"2023-04-28",93.41999816894531,{"date":474,"close":475},"2023-05-05",89.1500015258789,{"date":477,"close":478},"2023-05-12",88.9000015258789,{"date":480,"close":481},"2023-05-19",89.86000061035156,{"date":483,"close":484},"2023-05-26",94.41000366210938,{"date":486,"close":487},"2023-06-02",98.5,{"date":489,"close":490},"2023-06-09",99.94000244140625,{"date":492,"close":493},"2023-06-16",101.80999755859375,{"date":495,"close":496},"2023-06-23",100.70999908447266,{"date":498,"close":499},"2023-06-30",101.66000366210938,{"date":501,"close":502},"2023-07-07",96.9800033569336,{"date":504,"close":505},"2023-07-14",104.23999786376953,{"date":507,"close":508},"2023-07-21",105.37999725341797,{"date":510,"close":511},"2023-07-28",104.9000015258789,{"date":513,"close":514},"2023-08-04",107.41000366210938,{"date":516,"close":517},"2023-08-11",102.52999877929688,{"date":519,"close":520},"2023-08-18",98.05999755859375,{"date":522,"close":523},"2023-08-25",100.05999755859375,{"date":525,"close":526},"2023-09-01",110.37999725341797,{"date":528,"close":529},"2023-09-08",109.94000244140625,{"date":531,"close":532},"2023-09-15",110.01000213623047,{"date":534,"close":535},"2023-09-22",102.41999816894531,{"date":537,"close":538},"2023-09-29",101.33999633789062,{"date":540,"close":541},"2023-10-06",100.80000305175781,{"date":543,"close":544},"2023-10-13",97.16000366210938,{"date":546,"close":547},"2023-10-20",98.12000274658203,{"date":549,"close":550},"2023-10-27",93.5199966430664,{"date":552,"close":439},"2023-11-03",{"date":554,"close":555},"2023-11-10",89.54000091552734,{"date":557,"close":558},"2023-11-17",93.41000366210938,{"date":560,"close":561},"2023-11-24",94.56999969482422,{"date":563,"close":564},"2023-12-01",99.62000274658203,{"date":566,"close":567},"2023-12-08",95.30000305175781,{"date":569,"close":564},"2023-12-15",{"date":571,"close":572},"2023-12-22",103.9000015258789,{"date":574,"close":575},"2023-12-29",101.52999877929688,{"date":577,"close":578},"2024-01-05",92.26000213623047,{"date":580,"close":581},"2024-01-12",95.05000305175781,{"date":583,"close":584},"2024-01-19",96.68000030517578,{"date":586,"close":587},"2024-01-26",93.69999694824219,{"date":589,"close":590},"2024-02-02",94,{"date":592,"close":593},"2024-02-09",95.97000122070312,{"date":595,"close":596},"2024-02-16",93.80000305175781,{"date":598,"close":599},"2024-02-23",87.47000122070312,{"date":601,"close":602},"2024-03-01",85.5,{"date":604,"close":605},"2024-03-08",85.58999633789062,{"date":607,"close":608},"2024-03-15",83.93000030517578,{"date":610,"close":611},"2024-03-22",83.52999877929688,{"date":613,"close":614},"2024-03-28",84.80000305175781,{"date":616,"close":617},"2024-04-05",80.63999938964844,{"date":619,"close":620},"2024-04-12",78.47000122070312,{"date":622,"close":394},"2024-04-19",{"date":624,"close":625},"2024-04-26",80.62000274658203,{"date":627,"close":628},"2024-05-03",81.68000030517578,{"date":630,"close":631},"2024-05-10",82.26000213623047,{"date":633,"close":634},"2024-05-17",84.83000183105469,{"date":636,"close":637},"2024-05-24",79.5,{"date":639,"close":640},"2024-05-31",76.97000122070312,{"date":642,"close":643},"2024-06-07",77.08999633789062,{"date":645,"close":646},"2024-06-14",74.47000122070312,{"date":648,"close":649},"2024-06-21",73.06999969482422,{"date":651,"close":652},"2024-06-28",72.98999786376953,{"date":654,"close":655},"2024-07-05",72.05999755859375,{"date":657,"close":658},"2024-07-12",74.33000183105469,{"date":660,"close":661},"2024-07-19",72.08999633789062,{"date":663,"close":664},"2024-07-26",74.5199966430664,{"date":666,"close":667},"2024-08-02",72.19000244140625,{"date":669,"close":670},"2024-08-09",74.62000274658203,{"date":672,"close":673},"2024-08-16",78.19999694824219,{"date":675,"close":676},"2024-08-23",79.63999938964844,{"date":678,"close":679},"2024-08-30",78.16999816894531,{"date":681,"close":682},"2024-09-06",73.08999633789062,{"date":684,"close":685},"2024-09-13",74.7300033569336,{"date":687,"close":688},"2024-09-20",79.16000366210938,{"date":690,"close":691},"2024-09-27",80.4800033569336,{"date":693,"close":694},"2024-10-04",79.7300033569336,{"date":696,"close":697},"2024-10-11",79.08999633789062,{"date":699,"close":700},"2024-10-18",81.5199966430664,{"date":702,"close":703},"2024-10-25",78.77999877929688,{"date":705,"close":706},"2024-11-01",79.16999816894531,{"date":708,"close":709},"2024-11-08",94.75,{"date":711,"close":712},"2024-11-15",91.27999877929688,{"date":714,"close":715},"2024-11-22",95.62000274658203,{"date":717,"close":718},"2024-11-29",97.25,{"date":720,"close":721},"2024-12-06",102.86000061035156,{"date":723,"close":724},"2024-12-13",103.87000274658203,{"date":726,"close":727},"2024-12-20",114.77999877929688,{"date":729,"close":730},"2024-12-27",111.12999725341797,{"date":732,"close":733},"2025-01-03",111.3499984741211,{"date":735,"close":736},"2025-01-10",105.86000061035156,{"date":738,"close":739},"2025-01-17",112.02999877929688,{"date":741,"close":742},"2025-01-24",97,{"date":744,"close":745},"2025-01-31",98.22000122070312,{"date":747,"close":748},"2025-02-07",98.91999816894531,{"date":750,"close":751},"2025-02-14",89.08000183105469,{"date":753,"close":754},"2025-02-21",84.43000030517578,{"date":756,"close":757},"2025-02-28",87.5199966430664,{"date":759,"close":760},"2025-03-07",85.87000274658203,{"date":762,"close":763},"2025-03-14",87.54000091552734,{"date":765,"close":766},"2025-03-21",87.2300033569336,{"date":768,"close":769},"2025-03-28",78.7300033569336,{"date":771,"close":772},"2025-04-04",67.56999969482422,{"date":774,"close":370},"2025-04-11",{"date":776,"close":777},"2025-04-17",67.62999725341797,{"date":779,"close":780},"2025-04-25",73.62000274658203,{"date":782,"close":783},"2025-05-02",67.41000366210938,{"date":785,"close":772},"2025-05-09",{"date":787,"close":788},"2025-05-16",71.45999908447266,{"date":790,"close":791},"2025-05-23",67.16000366210938,{"date":793,"close":794},"2025-05-30",67.29000091552734,{"date":796,"close":797},"2025-06-06",69.20999908447266,{"date":799,"close":800},"2025-06-13",65.7300033569336,{"date":802,"close":803},"2025-06-20",65.4000015258789,{"date":805,"close":806},"2025-06-27",65.81999969482422,{"date":808,"close":809},"2025-07-03",69.22000122070312,{"date":811,"close":812},"2025-07-11",67.13999938964844,{"date":814,"close":815},"2025-07-18",66.51000213623047,{"date":817,"close":818},"2025-07-25",67.98999786376953,{"date":820,"close":821},"2025-08-01",84.30000305175781,{"date":823,"close":824},"2025-08-04",82.83999633789062,{"date":826,"close":827},"2025-08-05",78.83999633789062,{"date":829,"close":830},"2025-08-06",77.94999694824219,{"date":832,"close":833},"2025-08-07",75.94000244140625,{"date":835,"close":836},"2025-08-08",73.55999755859375,{"date":838,"close":839},"2025-08-11",71.9800033569336,{"date":841,"close":842},"2025-08-12",72.91999816894531,{"date":844,"close":845},"2025-08-13",74.83999633789062,{"date":847,"close":842},"2025-08-14",{"date":849,"close":850},"2025-08-15",74.75,{"date":852,"close":853},"2025-08-18",76.81999969482422,{"date":855,"close":643},"2025-08-19",{"date":857,"close":858},"2025-08-20",76.45999908447266,{"date":860,"close":861},"2025-08-21",76.83000183105469,{"date":863,"close":864},"2025-08-22",79.9800033569336,{"date":866,"close":867},"2025-08-25",78.56999969482422,{"date":869,"close":870},"2025-08-26",78.48999786376953,{"date":872,"close":873},"2025-08-27",80.37000274658203,{"date":875,"close":876},"2025-08-28",80.75,{"date":878,"close":879},"2025-08-29",82.23999786376953,{"date":881,"close":882},"2025-09-02",77.29000091552734,{"date":884,"close":885},"2025-09-03",77.77999877929688,{"date":887,"close":888},"2025-09-04",76.05000305175781,{"date":890,"close":891},"2025-09-05",79.93000030517578,{"date":893,"close":894},"2025-09-08",81.37000274658203,{"date":896,"close":897},"2025-09-09",77.18000030517578,{"date":899,"close":900},"2025-09-10",75.62000274658203,{"date":902,"close":903},"2025-09-11",78.44000244140625,{"date":905,"close":906},"2025-09-12",77.4800033569336,{"date":908,"close":909},"2025-09-15",78.26000213623047,{"date":911,"close":688},"2025-09-16",{"date":913,"close":914},"2025-09-17",81.38999938964844,{"date":916,"close":917},"2025-09-18",80.54000091552734,{"date":919,"close":920},"2025-09-19",79.66000366210938,{"date":922,"close":923},"2025-09-22",82.76000213623047,{"date":925,"close":926},"2025-09-23",83.37000274658203,{"date":928,"close":929},"2025-09-24",83.87999725341797,{"date":931,"close":932},"2025-09-25",83.7300033569336,{"date":934,"close":935},"2025-09-26",85.79000091552734,{"date":937,"close":451},"2025-09-29",{"date":939,"close":940},"2025-09-30",86.08000183105469,{"date":942,"close":943},"2025-10-01",84.08000183105469,{"date":945,"close":946},"2025-10-02",87.45999908447266,{"date":948,"close":949},"2025-10-03",87.80000305175781,{"date":951,"close":952},"2025-10-06",88.91000366210938,{"date":954,"close":955},"2025-10-07",85.56999969482422,{"date":957,"close":958},"2025-10-08",88.75,{"date":960,"close":961},"2025-10-09",87.11000061035156,{"date":963,"close":964},"2025-10-10",86.95999908447266,{"date":966,"close":967},"2025-10-13",88.5,{"date":969,"close":970},"2025-10-14",87.4800033569336,{"date":972,"close":973},"2025-10-15",86.27999877929688,{"date":975,"close":976},"2025-10-16",87.25,{"date":978,"close":979},"2025-10-17",87.79000091552734,{"date":981,"close":982},"2025-10-20",89.52999877929688,{"date":984,"close":985},"2025-10-21",91.05000305175781,{"date":987,"close":988},"2025-10-22",88.52999877929688,{"date":990,"close":439},"2025-10-23",{"date":992,"close":993},"2025-10-24",89.19000244140625,{"date":995,"close":996},"2025-10-27",88.5199966430664,{"date":998,"close":999},"2025-10-28",88.97000122070312,{"date":1001,"close":1002},"2025-10-29",86.72000122070312,{"date":1004,"close":1005},"2025-10-30",86.52999877929688,{"date":1007,"close":1008},"2025-10-31",85.01000213623047,{"date":1010,"close":634},"2025-11-03",{"date":1012,"close":1013},"2025-11-04",81.87000274658203,{"date":1015,"close":1016},"2025-11-05",82.11000061035156,{"date":1018,"close":1019},"2025-11-06",86.91000366210938,{"date":1021,"close":1022},"2025-11-07",89,{"date":1024,"close":475},"2025-11-10",{"date":1026,"close":1027},"2025-11-11",93.30999755859375,{"date":1029,"close":1030},"2025-11-12",93.08000183105469,{"date":1032,"close":1033},"2025-11-13",91.2300033569336,{"date":1035,"close":1036},"2025-11-14",91.02999877929688,{"date":1038,"close":1039},"2025-11-17",89.05000305175781,{"date":1041,"close":1042},"2025-11-18",90.69999694824219,{"date":1044,"close":1045},"2025-11-19",88.81999969482422,{"date":1047,"close":1048},"2025-11-20",87.80999755859375,{"date":1050,"close":1051},"2025-11-21",90.51000213623047,{"date":1053,"close":1054},"2025-11-24",91.33000183105469,{"date":1056,"close":1057},"2025-11-25",92.97000122070312,{"date":1059,"close":578},"2025-11-26",{"date":1061,"close":1062},"2025-11-28",92.55999755859375,{"date":1064,"close":1065},"2025-12-01",90.72000122070312,{"date":1067,"close":1068},"2025-12-02",90.7300033569336,{"date":1070,"close":1071},"2025-12-03",92.08000183105469,{"date":1073,"close":1074},"2025-12-04",92.1500015258789,{"date":1076,"close":1077},"2025-12-05",92.37000274658203,{"date":1079,"close":1080},"2025-12-08",91.76000213623047,{"date":1082,"close":1083},"2025-12-09",91,{"date":1085,"close":967},"2025-12-10",{"date":1087,"close":1088},"2025-12-11",85.77999877929688,{"date":1090,"close":1091},"2025-12-12",87.33000183105469,{"date":1093,"close":1094},"2025-12-15",86.30000305175781,{"date":1096,"close":1097},"2025-12-16",87.37999725341797,{"date":1099,"close":1100},"2025-12-17",87.58000183105469,{"date":1102,"close":1103},"2025-12-18",88.11000061035156,{"date":1105,"close":1106},"2025-12-19",87.93000030517578,{"date":1108,"close":1109},"2025-12-22",88.25,{"date":1111,"close":1112},"2025-12-23",88.22000122070312,{"date":1114,"close":1115},"2025-12-24",87.5,{"date":1117,"close":1118},"2025-12-26",87.44999694824219,{"date":1120,"close":1121},"2025-12-29",86.69999694824219,{"date":1123,"close":973},"2025-12-30",{"date":1125,"close":1126},"2025-12-31",86.25,{"date":1128,"close":1129},"2026-01-02",82.97000122070312,{"date":1131,"close":1132},"2026-01-05",84.11000061035156,{"date":1134,"close":1135},"2026-01-06",86.62999725341797,{"date":1137,"close":1138},"2026-01-07",91.44000244140625,{"date":1140,"close":1141},"2026-01-08",90.08000183105469,{"date":1143,"close":1144},"2026-01-09",89.51000213623047,{"date":1146,"close":1147},"2026-01-12",89.2699966430664,{"date":1149,"close":1150},"2026-01-13",88.33999633789062,{"date":1152,"close":1153},"2026-01-14",86.2699966430664,{"date":1155,"close":1156},"2026-01-15",84.75,{"date":1158,"close":1159},"2026-01-16",85.72000122070312,{"date":1161,"close":1162},"2026-01-20",83.95999908447266,{"date":1164,"close":1165},"2026-01-21",80.12999725341797,{"date":1167,"close":1168},"2026-01-22",81.69000244140625,{"date":1170,"close":1171},"2026-01-23",81.44000244140625,{"date":1173,"close":1174},"2026-01-26",82.94000244140625,{"date":1176,"close":1177},"2026-01-27",81.02999877929688,{"date":1179,"close":1180},"2026-01-28",81.29000091552734,{"date":1182,"close":1183},"2026-01-29",76.2699966430664,{"date":1185,"close":1186},"2026-01-30",77.0199966430664,{"date":1188,"close":1189},"2026-02-02",76.54000091552734,{"date":1191,"close":1192},"2026-02-03",72,{"date":1194,"close":1195},"2026-02-04",71.20999908447266,{"date":1197,"close":1198},"2026-02-05",68.98999786376953,{"date":1200,"close":1201},"2026-02-06",69.8499984741211,{"date":1203,"close":1204},"2026-02-09",68.73999786376953,{"date":1206,"close":1207},"2026-02-10",69.95999908447266,{"date":1209,"close":1210},"2026-02-11",64.94999694824219,{"date":1212,"close":1213},"2026-02-12",62.380001068115234,{"date":1215,"close":1216},"2026-02-13",61.93000030517578,{"date":1218,"close":1219},"2026-02-17",58,{"date":1221,"close":1222},"2026-02-18",58.13999938964844,{"date":1224,"close":1225},"2026-02-19",59.2599983215332,{"date":1227,"close":1228},"2026-02-20",61.43000030517578,{"date":1230,"close":1231},"2026-02-23",57.59000015258789,{"date":1233,"close":1234},"2026-02-24",57.70000076293945,{"date":1236,"close":1237},"2026-02-25",59.11000061035156,{"date":1239,"close":1240},"2026-02-26",61.689998626708984,{"date":1242,"close":1243},"2026-02-27",61.58000183105469,{"date":142,"close":1245},61.279998779296875,{"date":1247,"close":1248},"2026-03-03",62.54999923706055,{"date":1250,"close":1251},"2026-03-04",61.83000183105469,{"date":1253,"close":1254},"2026-03-05",64.41999816894531,{"date":1256,"close":1257},"2026-03-06",64.9000015258789,{"date":1259,"close":1260},"2026-03-09",64.01000213623047,{"date":1262,"close":1263},"2026-03-10",62.189998626708984,{"date":1265,"close":1266},"2026-03-11",62.209999084472656,{"date":1268,"close":1269},"2026-03-12",61.36000061035156,{"date":1271,"close":1272},"2026-03-13",61.59000015258789,{"date":1274,"close":1275},"2026-03-16",61.20000076293945,{"date":1277,"close":1278},"2026-03-17",61.75,{"date":1280,"close":1281},"2026-03-18",61.68000030517578,{"date":1283,"close":1243},"2026-03-19",{"date":1285,"close":1286},"2026-03-20",60.7400016784668,{"date":1288,"close":1289},"2026-03-23",61.38999938964844,{"date":1291,"close":1292},"2026-03-24",59.459999084472656,{"date":1294,"close":1295},"2026-03-25",58.619998931884766,{"date":1297,"close":1298},"2026-03-26",59.43000030517578,{"date":1300,"close":1301},"2026-03-27",57.83000183105469,{"date":1303,"close":1304},"2026-03-30",58.70000076293945,{"date":173,"close":1306},59.630001068115234,{"date":1308,"close":1309},"2026-04-01",59.709999084472656,{"date":1311,"close":114},"2026-04-02",{"date":1313,"close":1314},"2026-04-06",59.77000045776367,{"date":1316,"close":1317},"2026-04-07",58.849998474121094,{"date":1319,"close":1320},"2026-04-08",57.20000076293945,{"date":1322,"close":1323},"2026-04-09",55.59000015258789,{"date":1325,"close":1326},"2026-04-10",52.36000061035156,{"date":1328,"close":1329},"2026-04-13",56.119998931884766,{"date":1331,"close":1332},"2026-04-14",55.119998931884766,{"date":1334,"close":1335},"2026-04-15",56.470001220703125,{"date":1337,"close":1338},"2026-04-16",57.4900016784668,{"date":1340,"close":1341},"2026-04-17",57.34000015258789,{"date":1343,"close":1344},"2026-04-20",56.91999816894531,{"date":1346,"close":1347},"2026-04-21",56.220001220703125,{"date":1349,"close":1350},"2026-04-22",56.02000045776367,{"date":1352,"close":1353},"2026-04-23",52.189998626708984,{"date":1355,"close":1356},"2026-04-24",53.150001525878906,{"date":1358,"close":1359},"2026-04-27",53.900001525878906,{"date":1361,"close":1362},"2026-04-28",54.189998626708984,{"date":1364,"close":1365},"2026-04-29",53.90999984741211,{"date":1367,"close":1368},"2026-04-30",53.47999954223633,{"date":1370,"close":1371},"2026-05-01",54.7599983215332,{"date":1373,"close":1374},"2026-05-04",56.58000183105469,{"date":1376,"close":1377},"2026-05-05",55.40999984741211,{"date":1379,"close":1380},"2026-05-06",51.529998779296875,{"date":1382,"close":1383},"2026-05-07",52.290000915527344,{"date":1385,"close":1386},"2026-05-08",51.290000915527344,{"date":1388,"close":1389},"2026-05-11",46.41999816894531,{"date":1391,"close":1392},"2026-05-12",46.849998474121094,{"date":1394,"close":1395},"2026-05-13",44.310001373291016,{"date":1397,"close":1398},"2026-05-14",45.38999938964844,{"date":1400,"close":1401},"2026-05-15",47.400001525878906,{"date":1403,"close":1404},"2026-05-18",49.810001373291016,{"date":1406,"close":1407},"2026-05-19",49.689998626708984,{"date":1409,"close":1410},"2026-05-20",48.560001373291016,{"date":1412,"close":1413},"2026-05-21",50.02000045776367,{"date":1415,"close":1416},"2026-05-22",50.310001373291016,{"date":1418,"close":1419},"2026-05-26",49.33000183105469,{"date":1421,"close":1422},"2026-05-27",47.5099983215332,{"date":1424,"close":1425},"2026-05-28",46.56999969482422,{"date":107,"close":1427},49.779998779296875,{"date":63,"close":1429},52.83000183105469,{"date":1431,"close":1432},"2026-06-02",51.939998626708984,{"date":1434,"close":1435},"2026-06-03",49.84000015258789,{"date":47,"close":1437},49.04999923706055,{"date":1439,"close":1440},"2026-06-05",49.130001068115234,{"date":1442,"close":1443},"2026-06-08",48.29999923706055,{"date":1445,"close":1446},"2026-06-09",48.47999954223633,{"date":1448,"close":1449},"2026-06-10",49.29999923706055,{"date":1451,"close":1440},"2026-06-11",{"date":1453,"close":1454},"2026-06-12",48.93000030517578,{"date":1456,"close":1457},"2026-06-15",48.79999923706055,{"date":1459,"close":1460},"2026-06-16",48.95000076293945,{"date":1462,"close":1463},"2026-06-17",48.029998779296875,{"date":1465,"close":1466},"2026-06-18",47.369998931884766,{"date":1468,"close":1469},"2026-06-22",45.97999954223633,{"date":1471,"close":1472},"2026-06-23",46.97999954223633,{"date":1474,"close":1475},"2026-06-24",47.83000183105469,{"date":1477,"close":1478},"2026-06-25",46.310001373291016,{"date":1480,"close":1437},"2026-06-26",{"date":1482,"close":1483},"2026-06-29",48.83000183105469,{"date":1485,"close":1486},"2026-06-30",48.5099983215332,{"date":1488,"close":1489},"2026-07-01",50.790000915527344,{"date":1491,"close":1492},"2026-07-02",51.93000030517578,{"date":1494,"close":1495},"2026-07-06",51.540000915527344,{"date":1497,"close":1498},"2026-07-07",52.959999084472656,{"date":1500,"close":1501},"2026-07-08",51.970001220703125,{"date":1503,"close":1504},"2026-07-09",52.33000183105469,{"date":1506,"close":1507},"2026-07-10",52.16999816894531,{"date":1509,"close":1510},"2026-07-13",54.540000915527344,{"date":1512,"close":1513},"2026-07-14",53.689998626708984,{"date":1515,"close":1516},"2026-07-15",54.380001068115234,{"date":1518,"close":1519},"2026-07-16",56.970001220703125,{"date":1521,"close":1522},"2026-07-17",57.18000030517578,{"date":1524,"close":1525},"2026-07-20",57.189998626708984,{"date":1527,"close":1528},"2026-07-21",54.959999084472656,{"date":1530,"close":1531},"2026-07-22",52.04999923706055,{"date":1533,"close":1534},"2026-07-23",50.68000030517578,{"date":1536,"close":1537},"2026-07-27",55.75,{"date":1539,"close":1540},"2026-07-28",58.5099983215332,{"date":1542,"close":1543},"2026-07-29",61.45000076293945,{"date":1545,"close":1546},"2026-07-30",58.540000915527344,{"date":1548,"close":1549},"2026-07-31",59.79999923706055,{"date":1551,"close":1275},"2026-08-03",{"date":1553,"close":1554},"2026-08-04",61.25,{"date":171,"close":1556},61.70000076293945,{"count":172,"fetchedAt":1558,"source":166},"2026-08-06T18:10:09.168Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1560},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1786039808894]