[{"data":1,"prerenderedAt":1468},["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,"$fE7yY4VPJ_uSGlo7WMrxVprK9o5Neu7CZV_x9A5GbYJ0":25,"ticker-mcap-XYZ":92,"ticker-profile-XYZ":98,"ticker-earnings-XYZ":101,"ticker-congress-XYZ":105,"i-lucide:info":1466},{"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,{"data":26,"meta":88},{"identity":27,"transactions":32},{"cik":28,"issuerName":29,"sector":30,"ticker":31,"priceFailureCount":4},"1512673","Block, Inc.","Technology","XYZ",[33,52,59,66,74,81],{"cik":28,"filedAt":34,"filingId":35,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-11T22:02:50.000Z","0001628280-26-042598-0",null,"Eisen Anthony Mathew","","D",68.82,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1933928\u002F000162828026042598\u002F0001628280-26-042598-index.htm",6000,1996990,412919.99999999994,"S","2026-06-09","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},2,"2026-06-08T23:14:46.000Z",{"cik":28,"filedAt":34,"filingId":53,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":57,"intentLabel":47,"signalQuality":48,"insiderHistory":58},"0001628280-26-042598-1",66.64,1990990,399840,"2026-06-10",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":28,"filedAt":34,"filingId":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":45,"transactionDate":64,"intentLabel":47,"signalQuality":48,"insiderHistory":65},"0001628280-26-042598-2",66.07,1984990,396419.99999999994,"2026-06-11",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":28,"filedAt":51,"filingId":67,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":68,"rawFilingUrl":69,"shares":42,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":45,"transactionDate":72,"intentLabel":47,"signalQuality":48,"insiderHistory":73},"0001628280-26-041739-0",70.84,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1933928\u002F000162828026041739\u002F0001628280-26-041739-index.htm",2014990,425040,"2026-06-04",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":51,"filingId":75,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":76,"rawFilingUrl":69,"shares":42,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":45,"transactionDate":79,"intentLabel":47,"signalQuality":48,"insiderHistory":80},"0001628280-26-041739-1",70.19,2008990,421140,"2026-06-05",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":51,"filingId":82,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":69,"shares":42,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":45,"transactionDate":86,"intentLabel":47,"signalQuality":48,"insiderHistory":87},"0001628280-26-041739-2",68.22,2002990,409320,"2026-06-08",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"count":89,"fetchedAt":90,"source":91},6,"2026-06-13T06:03:14.720Z","sqlite",{"data":93,"meta":95},{"value":36,"quality":94,"closeDate":36,"ageDays":36},"unknown",{"count":96,"fetchedAt":97,"source":91},1,"2026-06-13T06:03:14.721Z",{"data":99,"meta":100},{"ticker":31,"ceo":36,"industry":36,"fullTimeEmployees":36,"ipoDate":36,"country":36,"state":36,"city":36,"website":36,"exchangeShort":36,"marketCap":36,"beta":36,"range52w":36,"fetchedAt":36},{"count":96,"fetchedAt":97,"source":91},{"data":102,"meta":104},{"ticker":31,"points":103},[],{"count":96,"fetchedAt":97,"source":91},{"data":106,"meta":1464},{"congressTrades":107,"insiderTrades":108,"priceHistory":115,"ticker":31},[],[109,110,111,112,113,114],{"cik":28,"filedAt":34,"filingId":35,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":53,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":57},{"cik":28,"filedAt":34,"filingId":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":45,"transactionDate":64},{"cik":28,"filedAt":51,"filingId":67,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":68,"rawFilingUrl":69,"shares":42,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":45,"transactionDate":72},{"cik":28,"filedAt":51,"filingId":75,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":76,"rawFilingUrl":69,"shares":42,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":45,"transactionDate":79},{"cik":28,"filedAt":51,"filingId":82,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":69,"shares":42,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":45,"transactionDate":86},[116,119,122,125,128,131,134,137,140,143,146,149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,601,604,607,610,613,616,619,622,625,628,631,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,830,833,836,839,842,845,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,975,978,981,984,987,990,992,995,997,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1075,1078,1081,1084,1086,1089,1091,1093,1096,1098,1101,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1132,1135,1138,1141,1144,1147,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1277,1279,1282,1285,1288,1291,1294,1296,1299,1302,1305,1308,1311,1314,1316,1319,1322,1324,1327,1330,1332,1335,1338,1341,1344,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1423,1426,1428,1431,1433,1436,1439,1442,1445,1448,1451,1452,1454,1456,1458,1459,1461],{"date":117,"close":118},"2021-06-18",237.0500030517578,{"date":120,"close":121},"2021-06-25",239.94000244140625,{"date":123,"close":124},"2021-07-02",241.0800018310547,{"date":126,"close":127},"2021-07-09",241.88999938964844,{"date":129,"close":130},"2021-07-16",237.52000427246094,{"date":132,"close":133},"2021-07-23",264,{"date":135,"close":136},"2021-07-30",247.25999450683594,{"date":138,"close":139},"2021-08-06",275.1000061035156,{"date":141,"close":142},"2021-08-13",267.8800048828125,{"date":144,"close":145},"2021-08-20",263.04998779296875,{"date":147,"close":148},"2021-08-27",268.010009765625,{"date":150,"close":151},"2021-09-03",269.739990234375,{"date":153,"close":154},"2021-09-10",247.89999389648438,{"date":156,"close":157},"2021-09-17",255.7899932861328,{"date":159,"close":160},"2021-09-24",262.5,{"date":162,"close":163},"2021-10-01",239.2899932861328,{"date":165,"close":166},"2021-10-08",238.49000549316406,{"date":168,"close":169},"2021-10-15",249,{"date":171,"close":172},"2021-10-22",253.05999755859375,{"date":174,"close":175},"2021-10-29",254.5,{"date":177,"close":178},"2021-11-05",237.3800048828125,{"date":180,"close":181},"2021-11-12",227.3000030517578,{"date":183,"close":184},"2021-11-19",225.13999938964844,{"date":186,"close":187},"2021-11-26",212.0800018310547,{"date":189,"close":190},"2021-12-03",181.30999755859375,{"date":192,"close":193},"2021-12-10",181.32000732421875,{"date":195,"close":196},"2021-12-17",167.05999755859375,{"date":198,"close":199},"2021-12-23",167.7100067138672,{"date":201,"close":202},"2021-12-31",161.50999450683594,{"date":204,"close":205},"2022-01-07",141.5399932861328,{"date":207,"close":208},"2022-01-14",133.2899932861328,{"date":210,"close":211},"2022-01-21",118.0999984741211,{"date":213,"close":214},"2022-01-28",110.37999725341797,{"date":216,"close":217},"2022-02-04",108.87000274658203,{"date":219,"close":220},"2022-02-11",107.87999725341797,{"date":222,"close":223},"2022-02-18",97.72000122070312,{"date":225,"close":226},"2022-02-25",119.81999969482422,{"date":228,"close":229},"2022-03-04",106.5199966430664,{"date":231,"close":232},"2022-03-11",101.93000030517578,{"date":234,"close":235},"2022-03-18",140.63999938964844,{"date":237,"close":238},"2022-03-25",130.3300018310547,{"date":240,"close":241},"2022-04-01",133.6199951171875,{"date":243,"close":244},"2022-04-08",123.22000122070312,{"date":246,"close":247},"2022-04-14",121.30999755859375,{"date":249,"close":250},"2022-04-22",102.66999816894531,{"date":252,"close":253},"2022-04-29",99.54000091552734,{"date":255,"close":256},"2022-05-06",96.19000244140625,{"date":258,"close":259},"2022-05-13",84.1500015258789,{"date":261,"close":262},"2022-05-20",83.44000244140625,{"date":264,"close":265},"2022-05-27",90.5199966430664,{"date":267,"close":268},"2022-06-03",83.0999984741211,{"date":270,"close":271},"2022-06-10",71.87000274658203,{"date":273,"close":274},"2022-06-17",58.5099983215332,{"date":276,"close":277},"2022-06-24",71,{"date":279,"close":280},"2022-07-01",63.900001525878906,{"date":282,"close":283},"2022-07-08",67.0199966430664,{"date":285,"close":286},"2022-07-15",65.9800033569336,{"date":288,"close":289},"2022-07-22",71.80000305175781,{"date":291,"close":292},"2022-07-29",76.05999755859375,{"date":294,"close":295},"2022-08-05",87.7300033569336,{"date":297,"close":298},"2022-08-12",87.94999694824219,{"date":300,"close":301},"2022-08-19",74.36000061035156,{"date":303,"close":304},"2022-08-26",68.87000274658203,{"date":306,"close":307},"2022-09-02",66.33000183105469,{"date":309,"close":310},"2022-09-09",74.29000091552734,{"date":312,"close":313},"2022-09-16",64.88999938964844,{"date":315,"close":316},"2022-09-23",56.27000045776367,{"date":318,"close":319},"2022-09-30",54.9900016784668,{"date":321,"close":322},"2022-10-07",57.40999984741211,{"date":324,"close":325},"2022-10-14",51.5099983215332,{"date":327,"close":328},"2022-10-21",55.9900016784668,{"date":330,"close":331},"2022-10-28",61.290000915527344,{"date":333,"close":334},"2022-11-04",60.11000061035156,{"date":336,"close":337},"2022-11-11",71.66000366210938,{"date":339,"close":340},"2022-11-18",65.81999969482422,{"date":342,"close":343},"2022-11-25",63.380001068115234,{"date":345,"close":346},"2022-12-02",68.18000030517578,{"date":348,"close":349},"2022-12-09",64.5999984741211,{"date":351,"close":352},"2022-12-16",62.5099983215332,{"date":354,"close":355},"2022-12-23",60.88999938964844,{"date":357,"close":358},"2022-12-30",62.84000015258789,{"date":360,"close":361},"2023-01-06",68.98999786376953,{"date":363,"close":364},"2023-01-13",71.6500015258789,{"date":366,"close":367},"2023-01-20",76.16000366210938,{"date":369,"close":370},"2023-01-27",83.83000183105469,{"date":372,"close":373},"2023-02-03",84.70999908447266,{"date":375,"close":376},"2023-02-10",75.2300033569336,{"date":378,"close":379},"2023-02-17",75.0199966430664,{"date":381,"close":382},"2023-02-24",77.36000061035156,{"date":384,"close":385},"2023-03-03",80.87999725341797,{"date":387,"close":388},"2023-03-10",71.01000213623047,{"date":390,"close":391},"2023-03-17",73.9800033569336,{"date":393,"close":394},"2023-03-24",60.68000030517578,{"date":396,"close":397},"2023-03-31",68.6500015258789,{"date":399,"close":400},"2023-04-06",68.0999984741211,{"date":402,"close":403},"2023-04-14",64.04000091552734,{"date":405,"close":406},"2023-04-21",63.47999954223633,{"date":408,"close":409},"2023-04-28",60.790000915527344,{"date":411,"close":412},"2023-05-05",59.25,{"date":414,"close":415},"2023-05-12",55.560001373291016,{"date":417,"close":418},"2023-05-19",58.650001525878906,{"date":420,"close":421},"2023-05-26",59,{"date":423,"close":424},"2023-06-02",63.459999084472656,{"date":426,"close":427},"2023-06-09",64.94000244140625,{"date":429,"close":430},"2023-06-16",66.51000213623047,{"date":432,"close":433},"2023-06-23",62.86000061035156,{"date":435,"close":436},"2023-06-30",66.56999969482422,{"date":438,"close":439},"2023-07-07",67.2699966430664,{"date":441,"close":442},"2023-07-14",75.45999908447266,{"date":444,"close":445},"2023-07-21",76.12000274658203,{"date":447,"close":448},"2023-07-28",78.36000061035156,{"date":450,"close":451},"2023-08-04",63.52000045776367,{"date":453,"close":454},"2023-08-11",60.56999969482422,{"date":456,"close":457},"2023-08-18",56.880001068115234,{"date":459,"close":460},"2023-08-25",55.86000061035156,{"date":462,"close":463},"2023-09-01",58.16999816894531,{"date":465,"close":466},"2023-09-08",53.08000183105469,{"date":468,"close":469},"2023-09-15",52.83000183105469,{"date":471,"close":472},"2023-09-22",44.709999084472656,{"date":474,"close":475},"2023-09-29",44.2599983215332,{"date":477,"close":478},"2023-10-06",43.83000183105469,{"date":480,"close":481},"2023-10-13",43.16999816894531,{"date":483,"close":484},"2023-10-20",43.97999954223633,{"date":486,"close":487},"2023-10-27",40.02000045776367,{"date":489,"close":490},"2023-11-03",48.68000030517578,{"date":492,"close":493},"2023-11-10",51.5,{"date":495,"close":496},"2023-11-17",58.189998626708984,{"date":498,"close":499},"2023-11-24",59.650001525878906,{"date":501,"close":502},"2023-12-01",65.04000091552734,{"date":504,"close":505},"2023-12-08",69.16999816894531,{"date":507,"close":508},"2023-12-15",74.20999908447266,{"date":510,"close":511},"2023-12-22",77.13999938964844,{"date":513,"close":514},"2023-12-29",77.3499984741211,{"date":516,"close":517},"2024-01-05",66.95999908447266,{"date":519,"close":520},"2024-01-12",66.4800033569336,{"date":522,"close":523},"2024-01-19",65.8499984741211,{"date":525,"close":526},"2024-01-26",64.97000122070312,{"date":528,"close":529},"2024-02-02",67.87999725341797,{"date":531,"close":532},"2024-02-09",66.87999725341797,{"date":534,"close":535},"2024-02-16",65.63999938964844,{"date":537,"close":538},"2024-02-23",78.91999816894531,{"date":540,"close":541},"2024-03-01",79.25,{"date":543,"close":544},"2024-03-08",80.73999786376953,{"date":546,"close":547},"2024-03-15",80.16999816894531,{"date":549,"close":550},"2024-03-22",80.7699966430664,{"date":552,"close":553},"2024-03-28",84.58000183105469,{"date":555,"close":556},"2024-04-05",77.16999816894531,{"date":558,"close":559},"2024-04-12",76.98999786376953,{"date":561,"close":562},"2024-04-19",70.41999816894531,{"date":564,"close":565},"2024-04-26",74.4800033569336,{"date":567,"close":568},"2024-05-03",69.47000122070312,{"date":570,"close":571},"2024-05-10",71.30999755859375,{"date":573,"close":574},"2024-05-17",72.26000213623047,{"date":576,"close":577},"2024-05-24",66.33999633789062,{"date":579,"close":580},"2024-05-31",64.08000183105469,{"date":582,"close":583},"2024-06-07",65.0999984741211,{"date":585,"close":586},"2024-06-14",62.150001525878906,{"date":588,"close":589},"2024-06-21",62.970001220703125,{"date":591,"close":592},"2024-06-28",64.48999786376953,{"date":594,"close":595},"2024-07-05",65.77999877929688,{"date":597,"close":598},"2024-07-12",68.73999786376953,{"date":600,"close":400},"2024-07-19",{"date":602,"close":603},"2024-07-26",60.18000030517578,{"date":605,"close":606},"2024-08-02",60.380001068115234,{"date":608,"close":609},"2024-08-09",62.13999938964844,{"date":611,"close":612},"2024-08-16",65.87000274658203,{"date":614,"close":615},"2024-08-23",65.36000061035156,{"date":617,"close":618},"2024-08-30",66.08000183105469,{"date":620,"close":621},"2024-09-06",61.2400016784668,{"date":623,"close":624},"2024-09-13",63.9900016784668,{"date":626,"close":627},"2024-09-20",67.45999908447266,{"date":629,"close":630},"2024-09-27",66.97000122070312,{"date":632,"close":283},"2024-10-04",{"date":634,"close":635},"2024-10-11",69.69999694824219,{"date":637,"close":638},"2024-10-18",74.66000366210938,{"date":640,"close":641},"2024-10-25",72.61000061035156,{"date":643,"close":644},"2024-11-01",72.1500015258789,{"date":646,"close":647},"2024-11-08",74.55999755859375,{"date":649,"close":650},"2024-11-15",84.30000305175781,{"date":652,"close":653},"2024-11-22",92.26000213623047,{"date":655,"close":656},"2024-11-29",88.55000305175781,{"date":658,"close":659},"2024-12-06",98.25,{"date":661,"close":662},"2024-12-13",91.9800033569336,{"date":664,"close":665},"2024-12-20",89.6500015258789,{"date":667,"close":668},"2024-12-27",88.97000122070312,{"date":670,"close":671},"2025-01-03",92.16000366210938,{"date":673,"close":674},"2025-01-10",82.54000091552734,{"date":676,"close":677},"2025-01-17",86.95999908447266,{"date":679,"close":680},"2025-01-24",88.66999816894531,{"date":682,"close":683},"2025-01-31",90.81999969482422,{"date":685,"close":686},"2025-02-07",85.31999969482422,{"date":688,"close":689},"2025-02-14",84,{"date":691,"close":692},"2025-02-21",68.3499984741211,{"date":694,"close":695},"2025-02-28",65.30000305175781,{"date":697,"close":698},"2025-03-07",60,{"date":700,"close":701},"2025-03-14",57.220001220703125,{"date":703,"close":704},"2025-03-21",61.11000061035156,{"date":706,"close":707},"2025-03-28",55.33000183105469,{"date":709,"close":710},"2025-04-04",50.2599983215332,{"date":712,"close":713},"2025-04-11",53.939998626708984,{"date":715,"close":716},"2025-04-17",53.900001525878906,{"date":718,"close":719},"2025-04-25",58.09000015258789,{"date":721,"close":722},"2025-05-02",46.529998779296875,{"date":724,"close":725},"2025-05-09",50.36000061035156,{"date":727,"close":728},"2025-05-16",57.65999984741211,{"date":730,"close":731},"2025-05-23",58.7400016784668,{"date":733,"close":734},"2025-05-30",61.75,{"date":736,"close":737},"2025-06-06",64.98999786376953,{"date":739,"close":740},"2025-06-11",64.05999755859375,{"date":742,"close":743},"2025-06-12",63.849998474121094,{"date":745,"close":746},"2025-06-13",61.56999969482422,{"date":748,"close":749},"2025-06-16",64.81999969482422,{"date":751,"close":752},"2025-06-17",63.31999969482422,{"date":754,"close":755},"2025-06-18",63.09000015258789,{"date":757,"close":758},"2025-06-20",63.59000015258789,{"date":760,"close":761},"2025-06-23",63.619998931884766,{"date":763,"close":764},"2025-06-24",65.33999633789062,{"date":766,"close":767},"2025-06-25",64.80999755859375,{"date":769,"close":770},"2025-06-26",65.11000061035156,{"date":772,"close":773},"2025-06-27",66.62999725341797,{"date":775,"close":776},"2025-06-30",67.93000030517578,{"date":778,"close":779},"2025-07-01",68.2699966430664,{"date":781,"close":782},"2025-07-02",69.22000122070312,{"date":784,"close":785},"2025-07-03",69.2300033569336,{"date":787,"close":788},"2025-07-07",69.41000366210938,{"date":790,"close":791},"2025-07-08",67.83999633789062,{"date":793,"close":794},"2025-07-09",69.01000213623047,{"date":796,"close":797},"2025-07-10",68.76000213623047,{"date":799,"close":800},"2025-07-11",65.13999938964844,{"date":802,"close":803},"2025-07-14",68.68000030517578,{"date":805,"close":806},"2025-07-15",66.01000213623047,{"date":808,"close":809},"2025-07-16",69.02999877929688,{"date":811,"close":812},"2025-07-17",70.7300033569336,{"date":814,"close":815},"2025-07-18",72.81999969482422,{"date":817,"close":818},"2025-07-21",78.08000183105469,{"date":820,"close":821},"2025-07-22",79.2699966430664,{"date":823,"close":824},"2025-07-23",79.69999694824219,{"date":826,"close":827},"2025-07-24",79.7699966430664,{"date":829,"close":544},"2025-07-25",{"date":831,"close":832},"2025-07-28",80.56999969482422,{"date":834,"close":835},"2025-07-29",78.18000030517578,{"date":837,"close":838},"2025-07-30",77.58999633789062,{"date":840,"close":841},"2025-07-31",77.26000213623047,{"date":843,"close":844},"2025-08-01",74.02999877929688,{"date":846,"close":445},"2025-08-04",{"date":848,"close":849},"2025-08-05",75.29000091552734,{"date":851,"close":852},"2025-08-06",76.12999725341797,{"date":854,"close":855},"2025-08-07",76.8499984741211,{"date":857,"close":858},"2025-08-08",73.38999938964844,{"date":860,"close":861},"2025-08-11",73.02999877929688,{"date":863,"close":864},"2025-08-12",74.54000091552734,{"date":866,"close":867},"2025-08-13",76.94999694824219,{"date":869,"close":870},"2025-08-14",76.04000091552734,{"date":872,"close":873},"2025-08-15",75.80000305175781,{"date":875,"close":876},"2025-08-18",76.7300033569336,{"date":878,"close":879},"2025-08-19",74.30000305175781,{"date":881,"close":882},"2025-08-20",74.18000030517578,{"date":884,"close":885},"2025-08-21",74.08999633789062,{"date":887,"close":888},"2025-08-22",79.12000274658203,{"date":890,"close":891},"2025-08-25",79.08000183105469,{"date":893,"close":894},"2025-08-26",78.77999877929688,{"date":896,"close":897},"2025-08-27",79.38999938964844,{"date":899,"close":900},"2025-08-28",80.77999877929688,{"date":902,"close":903},"2025-08-29",79.63999938964844,{"date":905,"close":906},"2025-09-02",76.2300033569336,{"date":908,"close":909},"2025-09-03",75.79000091552734,{"date":911,"close":912},"2025-09-04",75.75,{"date":914,"close":915},"2025-09-05",74.94000244140625,{"date":917,"close":918},"2025-09-08",75.81999969482422,{"date":920,"close":921},"2025-09-09",75.51000213623047,{"date":923,"close":924},"2025-09-10",73.75,{"date":926,"close":927},"2025-09-11",74.2300033569336,{"date":929,"close":930},"2025-09-12",72.87000274658203,{"date":932,"close":933},"2025-09-15",74.62999725341797,{"date":935,"close":936},"2025-09-16",75.77999877929688,{"date":938,"close":939},"2025-09-17",75.70999908447266,{"date":941,"close":942},"2025-09-18",77.37000274658203,{"date":944,"close":945},"2025-09-19",77.02999877929688,{"date":947,"close":948},"2025-09-22",77.41000366210938,{"date":950,"close":951},"2025-09-23",76.54000091552734,{"date":953,"close":954},"2025-09-24",76.48999786376953,{"date":956,"close":957},"2025-09-25",73.68000030517578,{"date":959,"close":960},"2025-09-26",73.66999816894531,{"date":962,"close":963},"2025-09-29",75.38999938964844,{"date":965,"close":966},"2025-09-30",72.2699966430664,{"date":968,"close":969},"2025-10-01",73.4000015258789,{"date":971,"close":972},"2025-10-02",76.80999755859375,{"date":974,"close":867},"2025-10-03",{"date":976,"close":977},"2025-10-06",77.77999877929688,{"date":979,"close":980},"2025-10-07",79.0199966430664,{"date":982,"close":983},"2025-10-08",81.11000061035156,{"date":985,"close":986},"2025-10-09",80.8499984741211,{"date":988,"close":989},"2025-10-10",74.66999816894531,{"date":991,"close":379},"2025-10-13",{"date":993,"close":994},"2025-10-14",76.18000030517578,{"date":996,"close":852},"2025-10-15",{"date":998,"close":864},"2025-10-16",{"date":1000,"close":1001},"2025-10-17",75.19999694824219,{"date":1003,"close":1004},"2025-10-20",76.5,{"date":1006,"close":1007},"2025-10-21",77.7300033569336,{"date":1009,"close":1010},"2025-10-22",75.91999816894531,{"date":1012,"close":1013},"2025-10-23",78.55999755859375,{"date":1015,"close":1016},"2025-10-24",79.54000091552734,{"date":1018,"close":1019},"2025-10-27",80.1500015258789,{"date":1021,"close":1022},"2025-10-28",80.18000030517578,{"date":1024,"close":1025},"2025-10-29",76.51000213623047,{"date":1027,"close":1028},"2025-10-30",73.91999816894531,{"date":1030,"close":1031},"2025-10-31",75.94000244140625,{"date":1033,"close":879},"2025-11-03",{"date":1035,"close":1036},"2025-11-04",72.58000183105469,{"date":1038,"close":1039},"2025-11-05",73.6500015258789,{"date":1041,"close":1042},"2025-11-06",70.93000030517578,{"date":1044,"close":1045},"2025-11-07",65.44999694824219,{"date":1047,"close":1048},"2025-11-10",66.80000305175781,{"date":1050,"close":1051},"2025-11-11",65.91000366210938,{"date":1053,"close":1054},"2025-11-12",65.7699966430664,{"date":1056,"close":1057},"2025-11-13",62.29999923706055,{"date":1059,"close":1060},"2025-11-14",60.47999954223633,{"date":1062,"close":1063},"2025-11-17",58.88999938964844,{"date":1065,"close":1066},"2025-11-18",57.63999938964844,{"date":1068,"close":1069},"2025-11-19",62,{"date":1071,"close":1072},"2025-11-20",61.95000076293945,{"date":1074,"close":1072},"2025-11-21",{"date":1076,"close":1077},"2025-11-24",61.86000061035156,{"date":1079,"close":1080},"2025-11-25",63.689998626708984,{"date":1082,"close":1083},"2025-11-26",65.02999877929688,{"date":1085,"close":1048},"2025-11-28",{"date":1087,"close":1088},"2025-12-01",64.3499984741211,{"date":1090,"close":334},"2025-12-02",{"date":1092,"close":704},"2025-12-03",{"date":1094,"close":1095},"2025-12-04",62.189998626708984,{"date":1097,"close":704},"2025-12-05",{"date":1099,"close":1100},"2025-12-08",61.040000915527344,{"date":1102,"close":746},"2025-12-09",{"date":1104,"close":1105},"2025-12-10",63.290000915527344,{"date":1107,"close":1108},"2025-12-11",63.61000061035156,{"date":1110,"close":1111},"2025-12-12",64.75,{"date":1113,"close":1114},"2025-12-15",64.0199966430664,{"date":1116,"close":1117},"2025-12-16",64.55000305175781,{"date":1119,"close":1120},"2025-12-17",63.77000045776367,{"date":1122,"close":1123},"2025-12-18",64.38999938964844,{"date":1125,"close":1126},"2025-12-19",65.33000183105469,{"date":1128,"close":1129},"2025-12-22",65.1500015258789,{"date":1131,"close":427},"2025-12-23",{"date":1133,"close":1134},"2025-12-24",66.05000305175781,{"date":1136,"close":1137},"2025-12-26",66.2699966430664,{"date":1139,"close":1140},"2025-12-29",65.91999816894531,{"date":1142,"close":1143},"2025-12-30",65.54000091552734,{"date":1145,"close":1146},"2025-12-31",65.08999633789062,{"date":1148,"close":1129},"2026-01-02",{"date":1150,"close":1151},"2026-01-05",68.44999694824219,{"date":1153,"close":1154},"2026-01-06",70,{"date":1156,"close":1157},"2026-01-07",71.47000122070312,{"date":1159,"close":1160},"2026-01-08",70.16000366210938,{"date":1162,"close":1163},"2026-01-09",69.55000305175781,{"date":1165,"close":1166},"2026-01-12",70.26000213623047,{"date":1168,"close":1169},"2026-01-13",67.26000213623047,{"date":1171,"close":1172},"2026-01-14",65.61000061035156,{"date":1174,"close":1175},"2026-01-15",64.91999816894531,{"date":1177,"close":1178},"2026-01-16",65.94999694824219,{"date":1180,"close":1181},"2026-01-20",62.630001068115234,{"date":1183,"close":1184},"2026-01-21",64,{"date":1186,"close":1187},"2026-01-22",65.05000305175781,{"date":1189,"close":1190},"2026-01-23",66.83000183105469,{"date":1192,"close":1193},"2026-01-26",65.9000015258789,{"date":1195,"close":1196},"2026-01-27",64.58999633789062,{"date":1198,"close":1199},"2026-01-28",64.22000122070312,{"date":1201,"close":1202},"2026-01-29",62.209999084472656,{"date":1204,"close":1205},"2026-01-30",60.43000030517578,{"date":1207,"close":1208},"2026-02-02",60.400001525878906,{"date":1210,"close":1211},"2026-02-03",56.790000915527344,{"date":1213,"close":1214},"2026-02-04",57.43000030517578,{"date":1216,"close":1217},"2026-02-05",53.380001068115234,{"date":1219,"close":1220},"2026-02-06",55.970001220703125,{"date":1222,"close":1223},"2026-02-09",56.779998779296875,{"date":1225,"close":1226},"2026-02-10",57.29999923706055,{"date":1228,"close":1229},"2026-02-11",53.810001373291016,{"date":1231,"close":1232},"2026-02-12",49.09000015258789,{"date":1234,"close":1235},"2026-02-13",49.79999923706055,{"date":1237,"close":1238},"2026-02-17",50.810001373291016,{"date":1240,"close":1241},"2026-02-18",53.599998474121094,{"date":1243,"close":1244},"2026-02-19",52.88999938964844,{"date":1246,"close":1247},"2026-02-20",53.220001220703125,{"date":1249,"close":1250},"2026-02-23",50.75,{"date":1252,"close":1253},"2026-02-24",51,{"date":1255,"close":1256},"2026-02-25",51.939998626708984,{"date":1258,"close":1259},"2026-02-26",54.529998779296875,{"date":1261,"close":1262},"2026-02-27",63.70000076293945,{"date":1264,"close":1265},"2026-03-02",64.44999694824219,{"date":1267,"close":1268},"2026-03-03",62.900001525878906,{"date":1270,"close":1271},"2026-03-04",65.23999786376953,{"date":1273,"close":1274},"2026-03-05",67.37999725341797,{"date":1276,"close":307},"2026-03-06",{"date":1278,"close":1143},"2026-03-09",{"date":1280,"close":1281},"2026-03-10",65.5999984741211,{"date":1283,"close":1284},"2026-03-11",64.62999725341797,{"date":1286,"close":1287},"2026-03-12",59.900001525878906,{"date":1289,"close":1290},"2026-03-13",59.790000915527344,{"date":1292,"close":1293},"2026-03-16",59.849998474121094,{"date":1295,"close":1290},"2026-03-17",{"date":1297,"close":1298},"2026-03-18",57.84000015258789,{"date":1300,"close":1301},"2026-03-19",58.9900016784668,{"date":1303,"close":1304},"2026-03-20",59.369998931884766,{"date":1306,"close":1307},"2026-03-23",61.16999816894531,{"date":1309,"close":1310},"2026-03-24",59.88999938964844,{"date":1312,"close":1313},"2026-03-25",60.0099983215332,{"date":1315,"close":1304},"2026-03-26",{"date":1317,"close":1318},"2026-03-27",55.97999954223633,{"date":1320,"close":1321},"2026-03-30",57.029998779296875,{"date":1323,"close":603},"2026-03-31",{"date":1325,"close":1326},"2026-04-01",59.540000915527344,{"date":1328,"close":1329},"2026-04-02",59.779998779296875,{"date":1331,"close":394},"2026-04-06",{"date":1333,"close":1334},"2026-04-07",59.970001220703125,{"date":1336,"close":1337},"2026-04-08",62.83000183105469,{"date":1339,"close":1340},"2026-04-09",62.689998626708984,{"date":1342,"close":1343},"2026-04-10",62.20000076293945,{"date":1345,"close":1199},"2026-04-13",{"date":1347,"close":1348},"2026-04-14",66.1500015258789,{"date":1350,"close":1351},"2026-04-15",67.97000122070312,{"date":1353,"close":1354},"2026-04-16",68.66999816894531,{"date":1356,"close":1357},"2026-04-17",71.26000213623047,{"date":1359,"close":1360},"2026-04-20",73.88999938964844,{"date":1362,"close":1363},"2026-04-21",71.75,{"date":1365,"close":1366},"2026-04-22",72.5,{"date":1368,"close":1369},"2026-04-23",69.93000030517578,{"date":1371,"close":1372},"2026-04-24",71.62999725341797,{"date":1374,"close":1375},"2026-04-27",71.27999877929688,{"date":1377,"close":1378},"2026-04-28",69.54000091552734,{"date":1380,"close":1381},"2026-04-29",69.45999908447266,{"date":1383,"close":1384},"2026-04-30",70.51000213623047,{"date":1386,"close":1387},"2026-05-01",71.80999755859375,{"date":1389,"close":1390},"2026-05-04",71.9000015258789,{"date":1392,"close":1393},"2026-05-05",71.25,{"date":1395,"close":1396},"2026-05-06",70.83000183105469,{"date":1398,"close":1399},"2026-05-07",70.13999938964844,{"date":1401,"close":1402},"2026-05-08",74.8499984741211,{"date":1404,"close":1405},"2026-05-11",73.16999816894531,{"date":1407,"close":1408},"2026-05-12",72.12000274658203,{"date":1410,"close":1411},"2026-05-13",69.77999877929688,{"date":1413,"close":1414},"2026-05-14",71.52999877929688,{"date":1416,"close":1417},"2026-05-15",70.36000061035156,{"date":1419,"close":1420},"2026-05-18",70.62999725341797,{"date":1422,"close":505},"2026-05-19",{"date":1424,"close":1425},"2026-05-20",70.88999938964844,{"date":1427,"close":397},"2026-05-21",{"date":1429,"close":1430},"2026-05-22",68.08000183105469,{"date":1432,"close":505},"2026-05-26",{"date":1434,"close":1435},"2026-05-27",71.41999816894531,{"date":1437,"close":1438},"2026-05-28",74.3499984741211,{"date":1440,"close":1441},"2026-05-29",75.72000122070312,{"date":1443,"close":1444},"2026-06-01",76.0999984741211,{"date":1446,"close":1447},"2026-06-02",74.1500015258789,{"date":1449,"close":1450},"2026-06-03",69.80000305175781,{"date":72,"close":1425},{"date":79,"close":1453},68.1500015258789,{"date":86,"close":1455},69.91999816894531,{"date":46,"close":1457},68.29000091552734,{"date":57,"close":773},{"date":64,"close":1460},69.08999633789062,{"date":1462,"close":1463},"2026-06-12",69.5199966430664,{"count":96,"fetchedAt":1465,"source":91},"2026-06-13T06:03:14.726Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1467},"\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>",1781330594705]