[{"data":1,"prerenderedAt":1580},["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-WLDN":25,"$fRSHYi4I5nOEJ58wFtmH3dcyIkgDI0AC957mgeyOzRBQ":26,"ticker-mcap-WLDN":162,"ticker-profile-WLDN":172,"ticker-earnings-WLDN":186,"ticker-congress-WLDN":190,"i-lucide:info":1578},{"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":158},{"identity":28,"transactions":33,"sectorSlug":138,"relatedTickers":139},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1370450","Willdan Group, Inc.","Services","WLDN",[34,48,53,58,63,68,73,87,93,104,111,118,125,132],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-18T00:00:00.000Z","0001895686-26-000002-0","4","REDER WANDA KAY","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1895686\u002F000189568626000002\u002F0001895686-26-000002-index.htm",1241,11917,"A","2026-06-17","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001518288-26-000002-0","Downes Cynthia","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1518288\u002F000151828826000002\u002F0001518288-26-000002-index.htm",10150,{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001701806-26-000003-0","McGinn Dennis V","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1701806\u002F000170180626000003\u002F0001701806-26-000003-index.htm",12571,{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001640436-26-000002-0","Shahidehpour Mohammad","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1640436\u002F000164043626000002\u002F0001640436-26-000002-index.htm",15789,{"cik":29,"filedAt":35,"filingId":64,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001395188-26-000004-0","Brisbin Thomas Donald","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1395188\u002F000139518826000004\u002F0001395188-26-000004-index.htm",96687,{"cik":29,"filedAt":35,"filingId":69,"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":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":42,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001640413-26-000004-0","Cohen Steven A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1640413\u002F000164041326000004\u002F0001640413-26-000004-index.htm",22090,{"cik":29,"filedAt":74,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"2026-05-15T00:00:00.000Z","0001270606-26-000017-0","BIEBER MICHAEL A","PRESIDENT AND CEO",16.27,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1270606\u002F000127060626000017\u002F0001270606-26-000017-index.htm",40009,289534,650946.4299999999,"M","2026-05-14","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":74,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":79,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"0001270606-26-000017-1",28.19,16667,306201,469842.73000000004,{"cik":29,"filedAt":74,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":79,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":99,"transactionDate":84,"intentLabel":100,"signalQuality":101,"insiderHistory":102},"0001270606-26-000017-2",90.88,25429,280772,2310987.52,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":103},"2026-05-14T21:56:02.000Z",{"cik":29,"filedAt":74,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":79,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":99,"transactionDate":84,"intentLabel":100,"signalQuality":101,"insiderHistory":110},"0001270606-26-000017-3",91.95,23015,257757,2116229.25,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":103},{"cik":29,"filedAt":74,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":79,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":99,"transactionDate":84,"intentLabel":100,"signalQuality":101,"insiderHistory":117},"0001270606-26-000017-4",92.65,7956,249801,737123.4,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":103},{"cik":29,"filedAt":74,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":79,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":99,"transactionDate":84,"intentLabel":100,"signalQuality":101,"insiderHistory":124},"0001270606-26-000017-5",93.74,276,249525,25872.239999999998,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":103},{"cik":29,"filedAt":103,"filingId":126,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":83,"transactionDate":131,"intentLabel":85,"signalQuality":86},"0001270606-26-000015-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1370450\u002F000127060626000015\u002F0001270606-26-000015-index.htm",9991,259516,162553.57,"2026-05-13",{"cik":29,"filedAt":103,"filingId":133,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":122,"totalValue":134,"transactionCode":99,"transactionDate":131,"intentLabel":135,"signalQuality":136,"insiderHistory":137},"0001270606-26-000015-1",925666.15,"Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[140,143,146,149,152,155],{"ticker":141,"issuerName":142},"APP","AppLovin Corp",{"ticker":144,"issuerName":145},"SE","Sea Ltd",{"ticker":147,"issuerName":148},"UBER","Uber Technologies, Inc",{"ticker":150,"issuerName":151},"DASH","DoorDash, Inc.",{"ticker":153,"issuerName":154},"NFLX","NETFLIX INC",{"ticker":156,"issuerName":157},"GOOGL","Alphabet Inc.",{"count":159,"fetchedAt":160,"source":161},14,"2026-07-25T01:08:53.840Z","sqlite",{"data":163,"meta":169},{"value":164,"quality":165,"closeDate":166,"ageDays":167,"sharesAsOf":168},1108362927.043045,"fresh","2026-07-23",2,"2026-05-06",{"count":170,"fetchedAt":171,"source":161},1,"2026-07-25T01:08:53.842Z",{"data":173,"meta":185},{"ticker":32,"ceo":174,"industry":175,"fullTimeEmployees":176,"ipoDate":177,"country":178,"state":179,"city":180,"website":181,"exchangeShort":25,"marketCap":25,"beta":182,"range52w":183,"fetchedAt":184},"Michael A. Bieber","Engineering & Construction",1761,"2006-11-21","US","CA","Anaheim","https:\u002F\u002Fwww.willdan.com",1.106,"55.8-137","2026-06-13T20:00:32.457Z",{"count":170,"fetchedAt":171,"source":161},{"data":187,"meta":189},{"ticker":32,"points":188},[],{"count":170,"fetchedAt":171,"source":161},{"data":191,"meta":1576},{"congressTrades":192,"insiderTrades":193,"priceHistory":208,"ticker":32},[],[194,195,196,197,198,199,200,201,202,203,204,205,206,207],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":64,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":69,"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":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":42,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":74,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":74,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":79,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":74,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":79,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":99,"transactionDate":84},{"cik":29,"filedAt":74,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":79,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":99,"transactionDate":84},{"cik":29,"filedAt":74,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":79,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":99,"transactionDate":84},{"cik":29,"filedAt":74,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":79,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":99,"transactionDate":84},{"cik":29,"filedAt":103,"filingId":126,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":83,"transactionDate":131},{"cik":29,"filedAt":103,"filingId":133,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":122,"totalValue":134,"transactionCode":99,"transactionDate":131},[209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,417,420,423,426,429,432,435,438,441,444,447,450,453,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,589,592,595,598,601,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1417,1420,1422,1425,1428,1431,1434,1436,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574],{"date":210,"close":211},"2021-07-30",41.25,{"date":213,"close":214},"2021-08-06",36.13999938964844,{"date":216,"close":217},"2021-08-13",37.029998779296875,{"date":219,"close":220},"2021-08-20",37.06999969482422,{"date":222,"close":223},"2021-08-27",37.83000183105469,{"date":225,"close":226},"2021-09-03",38.66999816894531,{"date":228,"close":229},"2021-09-10",38.20000076293945,{"date":231,"close":232},"2021-09-17",35.099998474121094,{"date":234,"close":235},"2021-09-24",33.47999954223633,{"date":237,"close":238},"2021-10-01",34.310001373291016,{"date":240,"close":241},"2021-10-08",33.18000030517578,{"date":243,"close":244},"2021-10-15",33.619998931884766,{"date":246,"close":247},"2021-10-22",33.59000015258789,{"date":249,"close":250},"2021-10-29",33.43000030517578,{"date":252,"close":253},"2021-11-05",37.310001373291016,{"date":255,"close":256},"2021-11-12",41,{"date":258,"close":259},"2021-11-19",41.63999938964844,{"date":261,"close":262},"2021-11-26",40.83000183105469,{"date":264,"close":265},"2021-12-03",39.22999954223633,{"date":267,"close":268},"2021-12-10",42.099998474121094,{"date":270,"close":271},"2021-12-17",41.119998931884766,{"date":273,"close":274},"2021-12-23",32.08000183105469,{"date":276,"close":277},"2021-12-31",35.20000076293945,{"date":279,"close":280},"2022-01-07",31.829999923706055,{"date":282,"close":283},"2022-01-14",31.56999969482422,{"date":285,"close":286},"2022-01-21",30.75,{"date":288,"close":289},"2022-01-28",31.31999969482422,{"date":291,"close":292},"2022-02-04",29.850000381469727,{"date":294,"close":295},"2022-02-11",30.549999237060547,{"date":297,"close":298},"2022-02-18",30.860000610351562,{"date":300,"close":301},"2022-02-25",31.1200008392334,{"date":303,"close":304},"2022-03-04",33.599998474121094,{"date":306,"close":307},"2022-03-11",28.5,{"date":309,"close":310},"2022-03-18",30.719999313354492,{"date":312,"close":313},"2022-03-25",31.049999237060547,{"date":315,"close":316},"2022-04-01",31.40999984741211,{"date":318,"close":319},"2022-04-08",29.010000228881836,{"date":321,"close":322},"2022-04-14",28.15999984741211,{"date":324,"close":325},"2022-04-22",28.520000457763672,{"date":327,"close":328},"2022-04-29",26.8799991607666,{"date":330,"close":328},"2022-05-06",{"date":332,"close":333},"2022-05-13",25.780000686645508,{"date":335,"close":336},"2022-05-20",25.600000381469727,{"date":338,"close":339},"2022-05-27",27.3700008392334,{"date":341,"close":342},"2022-06-03",26.6200008392334,{"date":344,"close":345},"2022-06-10",27.579999923706055,{"date":347,"close":348},"2022-06-17",23.93000030517578,{"date":350,"close":351},"2022-06-24",28.149999618530273,{"date":353,"close":354},"2022-07-01",26.15999984741211,{"date":356,"close":357},"2022-07-08",28.110000610351562,{"date":359,"close":360},"2022-07-15",25.649999618530273,{"date":362,"close":363},"2022-07-22",24.420000076293945,{"date":365,"close":366},"2022-07-29",27.209999084472656,{"date":368,"close":369},"2022-08-05",27.5,{"date":371,"close":372},"2022-08-12",28.600000381469727,{"date":374,"close":375},"2022-08-19",27.649999618530273,{"date":377,"close":378},"2022-08-26",25.450000762939453,{"date":380,"close":381},"2022-09-02",21.649999618530273,{"date":383,"close":384},"2022-09-09",20.760000228881836,{"date":386,"close":387},"2022-09-16",17.969999313354492,{"date":389,"close":390},"2022-09-23",16.520000457763672,{"date":392,"close":393},"2022-09-30",14.8100004196167,{"date":395,"close":396},"2022-10-07",13.34000015258789,{"date":398,"close":399},"2022-10-14",11.59000015258789,{"date":401,"close":402},"2022-10-21",13.109999656677246,{"date":404,"close":405},"2022-10-28",14.260000228881836,{"date":407,"close":408},"2022-11-04",16.770000457763672,{"date":410,"close":411},"2022-11-11",16.18000030517578,{"date":413,"close":414},"2022-11-18",16.270000457763672,{"date":416,"close":414},"2022-11-25",{"date":418,"close":419},"2022-12-02",15.829999923706055,{"date":421,"close":422},"2022-12-09",14.760000228881836,{"date":424,"close":425},"2022-12-16",18.399999618530273,{"date":427,"close":428},"2022-12-23",17.09000015258789,{"date":430,"close":431},"2022-12-30",17.850000381469727,{"date":433,"close":434},"2023-01-06",18.1200008392334,{"date":436,"close":437},"2023-01-13",19.31999969482422,{"date":439,"close":440},"2023-01-20",17.3799991607666,{"date":442,"close":443},"2023-01-27",18.959999084472656,{"date":445,"close":446},"2023-02-03",21.1200008392334,{"date":448,"close":449},"2023-02-10",19.440000534057617,{"date":451,"close":452},"2023-02-17",19.6200008392334,{"date":454,"close":387},"2023-02-24",{"date":456,"close":457},"2023-03-03",17.639999389648438,{"date":459,"close":460},"2023-03-10",15.630000114440918,{"date":462,"close":463},"2023-03-17",16.190000534057617,{"date":465,"close":466},"2023-03-24",14.5600004196167,{"date":468,"close":469},"2023-03-31",15.619999885559082,{"date":471,"close":472},"2023-04-06",15.050000190734863,{"date":474,"close":475},"2023-04-14",15.319999694824219,{"date":477,"close":478},"2023-04-21",14.930000305175781,{"date":480,"close":481},"2023-04-28",14.649999618530273,{"date":483,"close":484},"2023-05-05",15.890000343322754,{"date":486,"close":487},"2023-05-12",17.510000228881836,{"date":489,"close":490},"2023-05-19",16.979999542236328,{"date":492,"close":493},"2023-05-26",16.950000762939453,{"date":495,"close":496},"2023-06-02",17.469999313354492,{"date":498,"close":499},"2023-06-09",18.829999923706055,{"date":501,"close":502},"2023-06-16",18.299999237060547,{"date":504,"close":505},"2023-06-23",17.59000015258789,{"date":507,"close":508},"2023-06-30",19.15999984741211,{"date":510,"close":511},"2023-07-07",19.079999923706055,{"date":513,"close":514},"2023-07-14",19.020000457763672,{"date":516,"close":517},"2023-07-21",19.65999984741211,{"date":519,"close":520},"2023-07-28",19.68000030517578,{"date":522,"close":523},"2023-08-04",24.479999542236328,{"date":525,"close":526},"2023-08-11",23.229999542236328,{"date":528,"close":529},"2023-08-18",21.989999771118164,{"date":531,"close":532},"2023-08-25",23.969999313354492,{"date":534,"close":535},"2023-09-01",24.399999618530273,{"date":537,"close":538},"2023-09-08",21.3700008392334,{"date":540,"close":541},"2023-09-15",20.690000534057617,{"date":543,"close":544},"2023-09-22",20.510000228881836,{"date":546,"close":547},"2023-09-29",20.43000030517578,{"date":549,"close":550},"2023-10-06",19.760000228881836,{"date":552,"close":553},"2023-10-13",19.59000015258789,{"date":555,"close":556},"2023-10-20",18.600000381469727,{"date":558,"close":559},"2023-10-27",17.18000030517578,{"date":561,"close":562},"2023-11-03",19.350000381469727,{"date":564,"close":565},"2023-11-10",19,{"date":567,"close":568},"2023-11-17",20.90999984741211,{"date":570,"close":571},"2023-11-24",20.260000228881836,{"date":573,"close":574},"2023-12-01",20.75,{"date":576,"close":577},"2023-12-08",20.950000762939453,{"date":579,"close":580},"2023-12-15",20.100000381469727,{"date":582,"close":583},"2023-12-22",21.690000534057617,{"date":585,"close":586},"2023-12-29",21.5,{"date":588,"close":520},"2024-01-05",{"date":590,"close":591},"2024-01-12",17.940000534057617,{"date":593,"close":594},"2024-01-19",18.700000762939453,{"date":596,"close":597},"2024-01-26",19.700000762939453,{"date":599,"close":600},"2024-02-02",19.1200008392334,{"date":602,"close":517},"2024-02-09",{"date":604,"close":605},"2024-02-16",21.260000228881836,{"date":607,"close":608},"2024-02-23",20.420000076293945,{"date":610,"close":611},"2024-03-01",20.25,{"date":613,"close":614},"2024-03-08",24.68000030517578,{"date":616,"close":617},"2024-03-15",27.68000030517578,{"date":619,"close":620},"2024-03-22",27.700000762939453,{"date":622,"close":623},"2024-03-28",28.989999771118164,{"date":625,"close":626},"2024-04-05",28.059999465942383,{"date":628,"close":629},"2024-04-12",27.219999313354492,{"date":631,"close":632},"2024-04-19",26.850000381469727,{"date":634,"close":635},"2024-04-26",28.299999237060547,{"date":637,"close":638},"2024-05-03",31.290000915527344,{"date":640,"close":641},"2024-05-10",32.599998474121094,{"date":643,"close":644},"2024-05-17",31.799999237060547,{"date":646,"close":647},"2024-05-24",31.84000015258789,{"date":649,"close":650},"2024-05-31",32.47999954223633,{"date":652,"close":316},"2024-06-07",{"date":654,"close":655},"2024-06-14",29.479999542236328,{"date":657,"close":658},"2024-06-21",28.270000457763672,{"date":660,"close":661},"2024-06-28",28.850000381469727,{"date":663,"close":664},"2024-07-05",29.530000686645508,{"date":666,"close":667},"2024-07-12",32.54999923706055,{"date":669,"close":670},"2024-07-19",32.5,{"date":672,"close":673},"2024-07-26",33.779998779296875,{"date":675,"close":676},"2024-08-02",37,{"date":678,"close":679},"2024-08-09",35.84000015258789,{"date":681,"close":682},"2024-08-16",37.380001068115234,{"date":684,"close":685},"2024-08-23",39.2599983215332,{"date":687,"close":688},"2024-08-30",38.11000061035156,{"date":690,"close":691},"2024-09-06",37.59000015258789,{"date":693,"close":694},"2024-09-13",38.06999969482422,{"date":696,"close":697},"2024-09-20",40.2599983215332,{"date":699,"close":700},"2024-09-27",40.880001068115234,{"date":702,"close":703},"2024-10-04",41.77000045776367,{"date":705,"close":706},"2024-10-11",43.18000030517578,{"date":708,"close":709},"2024-10-18",46.08000183105469,{"date":711,"close":712},"2024-10-25",45.34000015258789,{"date":714,"close":715},"2024-11-01",43.68000030517578,{"date":717,"close":718},"2024-11-08",43.790000915527344,{"date":720,"close":259},"2024-11-15",{"date":722,"close":723},"2024-11-22",42.65999984741211,{"date":725,"close":726},"2024-11-29",43.709999084472656,{"date":728,"close":729},"2024-12-06",43.41999816894531,{"date":731,"close":732},"2024-12-13",40.810001373291016,{"date":734,"close":735},"2024-12-20",38.77000045776367,{"date":737,"close":738},"2024-12-27",38.40999984741211,{"date":740,"close":741},"2025-01-03",38.58000183105469,{"date":743,"close":744},"2025-01-10",35.45000076293945,{"date":746,"close":747},"2025-01-17",38.09000015258789,{"date":749,"close":750},"2025-01-24",38.22999954223633,{"date":752,"close":753},"2025-01-31",35.349998474121094,{"date":755,"close":756},"2025-02-07",34.34000015258789,{"date":758,"close":759},"2025-02-14",34.279998779296875,{"date":761,"close":762},"2025-02-21",32.209999084472656,{"date":764,"close":765},"2025-02-28",32.70000076293945,{"date":767,"close":768},"2025-03-07",41.79999923706055,{"date":770,"close":771},"2025-03-14",40.36000061035156,{"date":773,"close":774},"2025-03-21",41.959999084472656,{"date":776,"close":777},"2025-03-28",40.970001220703125,{"date":779,"close":780},"2025-04-04",38.70000076293945,{"date":782,"close":783},"2025-04-11",38.52000045776367,{"date":785,"close":786},"2025-04-17",38.47999954223633,{"date":788,"close":789},"2025-04-25",38.38999938964844,{"date":791,"close":792},"2025-05-02",39.66999816894531,{"date":794,"close":795},"2025-05-09",42.400001525878906,{"date":797,"close":798},"2025-05-16",48.630001068115234,{"date":800,"close":801},"2025-05-23",51.45000076293945,{"date":803,"close":804},"2025-05-30",54.04999923706055,{"date":806,"close":807},"2025-06-06",56.9900016784668,{"date":809,"close":810},"2025-06-13",55.81999969482422,{"date":812,"close":813},"2025-06-20",57.77000045776367,{"date":815,"close":816},"2025-06-27",62.29999923706055,{"date":818,"close":819},"2025-07-03",72.30000305175781,{"date":821,"close":822},"2025-07-11",73.91999816894531,{"date":824,"close":825},"2025-07-18",79.63999938964844,{"date":827,"close":828},"2025-07-22",79.30999755859375,{"date":830,"close":831},"2025-07-23",80.52999877929688,{"date":833,"close":834},"2025-07-24",82.13999938964844,{"date":836,"close":837},"2025-07-25",82.04000091552734,{"date":839,"close":840},"2025-07-28",82.5199966430664,{"date":842,"close":843},"2025-07-29",83.41999816894531,{"date":845,"close":846},"2025-07-30",82.62000274658203,{"date":848,"close":849},"2025-07-31",85.30000305175781,{"date":851,"close":852},"2025-08-01",84.01000213623047,{"date":854,"close":855},"2025-08-04",89.44999694824219,{"date":857,"close":858},"2025-08-05",91.19999694824219,{"date":860,"close":861},"2025-08-06",88.0199966430664,{"date":863,"close":864},"2025-08-07",89.11000061035156,{"date":866,"close":867},"2025-08-08",113.6500015258789,{"date":869,"close":870},"2025-08-11",112.7699966430664,{"date":872,"close":873},"2025-08-12",118.62999725341797,{"date":875,"close":876},"2025-08-13",118.33000183105469,{"date":878,"close":879},"2025-08-14",120.3499984741211,{"date":881,"close":882},"2025-08-15",113.01000213623047,{"date":884,"close":885},"2025-08-18",109.52999877929688,{"date":887,"close":888},"2025-08-19",105.20999908447266,{"date":890,"close":891},"2025-08-20",103.18000030517578,{"date":893,"close":894},"2025-08-21",106.2699966430664,{"date":896,"close":897},"2025-08-22",111.11000061035156,{"date":899,"close":900},"2025-08-25",115.9800033569336,{"date":902,"close":903},"2025-08-26",116.61000061035156,{"date":905,"close":906},"2025-08-27",116.26000213623047,{"date":908,"close":909},"2025-08-28",116.18000030517578,{"date":911,"close":912},"2025-08-29",109.86000061035156,{"date":914,"close":915},"2025-09-02",106.66999816894531,{"date":917,"close":918},"2025-09-03",103.77999877929688,{"date":920,"close":921},"2025-09-04",103.13999938964844,{"date":923,"close":924},"2025-09-05",98.86000061035156,{"date":926,"close":927},"2025-09-08",97.6500015258789,{"date":929,"close":930},"2025-09-09",94.80999755859375,{"date":932,"close":933},"2025-09-10",101.11000061035156,{"date":935,"close":936},"2025-09-11",105.88999938964844,{"date":938,"close":939},"2025-09-12",100.98999786376953,{"date":941,"close":942},"2025-09-15",98.73999786376953,{"date":944,"close":945},"2025-09-16",100.58000183105469,{"date":947,"close":948},"2025-09-17",102.05999755859375,{"date":950,"close":951},"2025-09-18",105.75,{"date":953,"close":954},"2025-09-19",103.33000183105469,{"date":956,"close":957},"2025-09-22",105.69000244140625,{"date":959,"close":960},"2025-09-23",98.02999877929688,{"date":962,"close":963},"2025-09-24",96.54000091552734,{"date":965,"close":966},"2025-09-25",97.11000061035156,{"date":968,"close":969},"2025-09-26",96.26000213623047,{"date":971,"close":972},"2025-09-29",96.22000122070312,{"date":974,"close":975},"2025-09-30",96.69000244140625,{"date":977,"close":978},"2025-10-01",95.83000183105469,{"date":980,"close":981},"2025-10-02",93.51000213623047,{"date":983,"close":984},"2025-10-03",91.20999908447266,{"date":986,"close":987},"2025-10-06",90.86000061035156,{"date":989,"close":990},"2025-10-07",91.87000274658203,{"date":992,"close":993},"2025-10-08",95.2699966430664,{"date":995,"close":996},"2025-10-09",93.66999816894531,{"date":998,"close":999},"2025-10-10",89.9800033569336,{"date":1001,"close":1002},"2025-10-13",93.58000183105469,{"date":1004,"close":1005},"2025-10-14",95.55999755859375,{"date":1007,"close":1008},"2025-10-15",96.08999633789062,{"date":1010,"close":1011},"2025-10-16",94.1500015258789,{"date":1013,"close":1014},"2025-10-17",95.4000015258789,{"date":1016,"close":1017},"2025-10-20",99.05000305175781,{"date":1019,"close":1020},"2025-10-21",97.01000213623047,{"date":1022,"close":1023},"2025-10-22",92.9800033569336,{"date":1025,"close":1026},"2025-10-23",98.69000244140625,{"date":1028,"close":1029},"2025-10-24",102.37000274658203,{"date":1031,"close":972},"2025-10-27",{"date":1033,"close":1034},"2025-10-28",92.93000030517578,{"date":1036,"close":1037},"2025-10-29",92.19000244140625,{"date":1039,"close":1040},"2025-10-30",92.04000091552734,{"date":1042,"close":1043},"2025-10-31",94.51000213623047,{"date":1045,"close":1046},"2025-11-03",93.54000091552734,{"date":1048,"close":1049},"2025-11-04",90.83999633789062,{"date":1051,"close":1052},"2025-11-05",94.11000061035156,{"date":1054,"close":1055},"2025-11-06",85.2699966430664,{"date":1057,"close":1058},"2025-11-07",90.94000244140625,{"date":1060,"close":1061},"2025-11-10",94.16999816894531,{"date":1063,"close":1064},"2025-11-11",93.12000274658203,{"date":1066,"close":1067},"2025-11-12",94.12000274658203,{"date":1069,"close":1070},"2025-11-13",92.31999969482422,{"date":1072,"close":1073},"2025-11-14",95.87000274658203,{"date":1075,"close":1076},"2025-11-17",94.81999969482422,{"date":1078,"close":1079},"2025-11-18",94.70999908447266,{"date":1081,"close":1082},"2025-11-19",95.41000366210938,{"date":1084,"close":1085},"2025-11-20",93.0199966430664,{"date":1087,"close":1088},"2025-11-21",97.2300033569336,{"date":1090,"close":1091},"2025-11-24",99.62000274658203,{"date":1093,"close":1094},"2025-11-25",99.4000015258789,{"date":1096,"close":1097},"2025-11-26",100.93000030517578,{"date":1099,"close":1100},"2025-11-28",100.9000015258789,{"date":1102,"close":1103},"2025-12-01",97.58999633789062,{"date":1105,"close":1106},"2025-12-02",98.54000091552734,{"date":1108,"close":1109},"2025-12-03",99.75,{"date":1111,"close":1112},"2025-12-04",105.1500015258789,{"date":1114,"close":1115},"2025-12-05",104.30000305175781,{"date":1117,"close":1118},"2025-12-08",103.56999969482422,{"date":1120,"close":1121},"2025-12-09",103.19000244140625,{"date":1123,"close":1124},"2025-12-10",103.66999816894531,{"date":1126,"close":1127},"2025-12-11",108.11000061035156,{"date":1129,"close":1130},"2025-12-12",103.51000213623047,{"date":1132,"close":1133},"2025-12-15",104.51000213623047,{"date":1135,"close":1136},"2025-12-16",103.7699966430664,{"date":1138,"close":1139},"2025-12-17",101.87000274658203,{"date":1141,"close":1142},"2025-12-18",105.8499984741211,{"date":1144,"close":1145},"2025-12-19",111.37000274658203,{"date":1147,"close":1148},"2025-12-22",113.55999755859375,{"date":1150,"close":1151},"2025-12-23",110.01000213623047,{"date":1153,"close":1154},"2025-12-24",112.94000244140625,{"date":1156,"close":1157},"2025-12-26",111.2699966430664,{"date":1159,"close":1160},"2025-12-29",110.80999755859375,{"date":1162,"close":1163},"2025-12-30",108.30000305175781,{"date":1165,"close":1166},"2025-12-31",103.66000366210938,{"date":1168,"close":1169},"2026-01-02",106.66000366210938,{"date":1171,"close":1172},"2026-01-05",109.73999786376953,{"date":1174,"close":1175},"2026-01-06",113.9000015258789,{"date":1177,"close":1178},"2026-01-07",114.29000091552734,{"date":1180,"close":1181},"2026-01-08",112.69000244140625,{"date":1183,"close":1184},"2026-01-09",119.79000091552734,{"date":1186,"close":1187},"2026-01-12",121.5999984741211,{"date":1189,"close":1190},"2026-01-13",127.06999969482422,{"date":1192,"close":1193},"2026-01-14",129.2100067138672,{"date":1195,"close":1196},"2026-01-15",133.99000549316406,{"date":1198,"close":1199},"2026-01-16",133.77999877929688,{"date":1201,"close":1202},"2026-01-20",130.8300018310547,{"date":1204,"close":1205},"2026-01-21",129.91000366210938,{"date":1207,"close":1208},"2026-01-22",131.60000610351562,{"date":1210,"close":1211},"2026-01-23",127.23999786376953,{"date":1213,"close":1214},"2026-01-26",129.0399932861328,{"date":1216,"close":1217},"2026-01-27",134.94000244140625,{"date":1219,"close":1220},"2026-01-28",133.36000061035156,{"date":1222,"close":1223},"2026-01-29",133.86000061035156,{"date":1225,"close":1226},"2026-01-30",126.19999694824219,{"date":1228,"close":1229},"2026-02-02",128.16000366210938,{"date":1231,"close":1232},"2026-02-03",127.08999633789062,{"date":1234,"close":1235},"2026-02-04",111.94000244140625,{"date":1237,"close":1238},"2026-02-05",107.45999908447266,{"date":1240,"close":1241},"2026-02-06",115.19999694824219,{"date":1243,"close":1244},"2026-02-09",117.56999969482422,{"date":1246,"close":1247},"2026-02-10",114.55000305175781,{"date":1249,"close":1250},"2026-02-11",113.26000213623047,{"date":1252,"close":1253},"2026-02-12",112.5,{"date":1255,"close":1256},"2026-02-13",117.33000183105469,{"date":1258,"close":1259},"2026-02-17",115.0999984741211,{"date":1261,"close":1262},"2026-02-18",116.27999877929688,{"date":1264,"close":1265},"2026-02-19",118.12999725341797,{"date":1267,"close":1268},"2026-02-20",119,{"date":1270,"close":1271},"2026-02-23",110.37000274658203,{"date":1273,"close":1274},"2026-02-24",111.66999816894531,{"date":1276,"close":1277},"2026-02-25",117.0999984741211,{"date":1279,"close":1280},"2026-02-26",119.5999984741211,{"date":1282,"close":1283},"2026-02-27",89.13999938964844,{"date":1285,"close":1286},"2026-03-02",87.4800033569336,{"date":1288,"close":1289},"2026-03-03",86.08999633789062,{"date":1291,"close":1292},"2026-03-04",83.87000274658203,{"date":1294,"close":1295},"2026-03-05",82.26000213623047,{"date":1297,"close":1298},"2026-03-06",82.9800033569336,{"date":1300,"close":1301},"2026-03-09",83.05999755859375,{"date":1303,"close":1304},"2026-03-10",83.30999755859375,{"date":1306,"close":1307},"2026-03-11",83.9800033569336,{"date":1309,"close":1310},"2026-03-12",79.93000030517578,{"date":1312,"close":1313},"2026-03-13",79.48999786376953,{"date":1315,"close":1316},"2026-03-16",78.61000061035156,{"date":1318,"close":1319},"2026-03-17",78.29000091552734,{"date":1321,"close":1322},"2026-03-18",75.18000030517578,{"date":1324,"close":1325},"2026-03-19",75.43000030517578,{"date":1327,"close":1328},"2026-03-20",75.5199966430664,{"date":1330,"close":1331},"2026-03-23",80.44000244140625,{"date":1333,"close":1334},"2026-03-24",81.81999969482422,{"date":1336,"close":1337},"2026-03-25",82.80000305175781,{"date":1339,"close":1340},"2026-03-26",80.1500015258789,{"date":1342,"close":1343},"2026-03-27",79.79000091552734,{"date":1345,"close":1346},"2026-03-30",75.33000183105469,{"date":1348,"close":1349},"2026-03-31",76.55999755859375,{"date":1351,"close":1352},"2026-04-01",79,{"date":1354,"close":1355},"2026-04-02",80.33999633789062,{"date":1357,"close":1358},"2026-04-06",78.9800033569336,{"date":1360,"close":1361},"2026-04-07",78.01000213623047,{"date":1363,"close":1364},"2026-04-08",80.83000183105469,{"date":1366,"close":1367},"2026-04-09",84,{"date":1369,"close":1370},"2026-04-10",78.22000122070312,{"date":1372,"close":1373},"2026-04-13",77.69000244140625,{"date":1375,"close":1340},"2026-04-14",{"date":1377,"close":1378},"2026-04-15",78.72000122070312,{"date":1380,"close":1381},"2026-04-16",77.75,{"date":1383,"close":1384},"2026-04-17",77.77999877929688,{"date":1386,"close":1387},"2026-04-20",78.30000305175781,{"date":1389,"close":1390},"2026-04-21",77.31999969482422,{"date":1392,"close":1393},"2026-04-22",77.26000213623047,{"date":1395,"close":1396},"2026-04-23",76.7300033569336,{"date":1398,"close":1399},"2026-04-24",77.94999694824219,{"date":1401,"close":1402},"2026-04-27",66.91000366210938,{"date":1404,"close":1405},"2026-04-28",72.72000122070312,{"date":1407,"close":1408},"2026-04-29",72.86000061035156,{"date":1410,"close":1411},"2026-04-30",76,{"date":1413,"close":1414},"2026-05-01",73.9800033569336,{"date":1416,"close":1405},"2026-05-04",{"date":1418,"close":1419},"2026-05-05",76.6500015258789,{"date":168,"close":1421},75.70999908447266,{"date":1423,"close":1424},"2026-05-07",74.47000122070312,{"date":1426,"close":1427},"2026-05-08",88.38999938964844,{"date":1429,"close":1430},"2026-05-11",92.91000366210938,{"date":1432,"close":1433},"2026-05-12",92.97000122070312,{"date":131,"close":1435},91.05999755859375,{"date":84,"close":1437},91.66000366210938,{"date":1439,"close":1440},"2026-05-15",92.12000274658203,{"date":1442,"close":1443},"2026-05-18",89.0999984741211,{"date":1445,"close":1446},"2026-05-19",88.69999694824219,{"date":1448,"close":1449},"2026-05-20",92.5999984741211,{"date":1451,"close":1452},"2026-05-21",90.68000030517578,{"date":1454,"close":1455},"2026-05-22",93.55000305175781,{"date":1457,"close":1458},"2026-05-26",93.16999816894531,{"date":1460,"close":1461},"2026-05-27",93.05000305175781,{"date":1463,"close":1464},"2026-05-28",92.19999694824219,{"date":1466,"close":1049},"2026-05-29",{"date":1468,"close":1469},"2026-06-01",94.25,{"date":1471,"close":1472},"2026-06-02",95.72000122070312,{"date":1474,"close":1475},"2026-06-03",96.94000244140625,{"date":1477,"close":1478},"2026-06-04",97.9000015258789,{"date":1480,"close":1481},"2026-06-05",97.20999908447266,{"date":1483,"close":1484},"2026-06-08",98.51000213623047,{"date":1486,"close":1487},"2026-06-09",98.81999969482422,{"date":1489,"close":1490},"2026-06-10",96.7300033569336,{"date":1492,"close":1493},"2026-06-11",97.4800033569336,{"date":1495,"close":1496},"2026-06-12",96.30000305175781,{"date":1498,"close":1499},"2026-06-15",95.51000213623047,{"date":1501,"close":1502},"2026-06-16",93.98999786376953,{"date":45,"close":1504},92.68000030517578,{"date":1506,"close":1507},"2026-06-18",89,{"date":1509,"close":1510},"2026-06-22",83,{"date":1512,"close":1513},"2026-06-23",82.29000091552734,{"date":1515,"close":1516},"2026-06-24",80.7300033569336,{"date":1518,"close":1519},"2026-06-25",78.93000030517578,{"date":1521,"close":1522},"2026-06-26",81.31999969482422,{"date":1524,"close":1525},"2026-06-29",79.22000122070312,{"date":1527,"close":1528},"2026-06-30",79.0999984741211,{"date":1530,"close":1531},"2026-07-01",78.05999755859375,{"date":1533,"close":1534},"2026-07-02",76.30000305175781,{"date":1536,"close":1537},"2026-07-06",78.91000366210938,{"date":1539,"close":1540},"2026-07-07",76.88999938964844,{"date":1542,"close":1543},"2026-07-08",75.29000091552734,{"date":1545,"close":1546},"2026-07-09",73.7699966430664,{"date":1548,"close":1549},"2026-07-10",72.08000183105469,{"date":1551,"close":1552},"2026-07-13",71.30999755859375,{"date":1554,"close":1555},"2026-07-14",72.62000274658203,{"date":1557,"close":1558},"2026-07-15",72.80000305175781,{"date":1560,"close":1561},"2026-07-16",74.9800033569336,{"date":1563,"close":1564},"2026-07-17",72.69999694824219,{"date":1566,"close":1567},"2026-07-20",72.6500015258789,{"date":1569,"close":1570},"2026-07-21",72.83999633789062,{"date":1572,"close":1573},"2026-07-22",74.5199966430664,{"date":166,"close":1575},73.3499984741211,{"count":170,"fetchedAt":1577,"source":161},"2026-07-25T01:08:53.846Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1579},"\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>",1784941733812]