[{"data":1,"prerenderedAt":1156},["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-ACHC":25,"$fB_xNBp4fUSLH96UKRy5mlhB7-byllWM3JGky_EkVusE":26,"ticker-mcap-ACHC":181,"ticker-profile-ACHC":191,"ticker-earnings-ACHC":205,"ticker-congress-ACHC":209},{"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":177},{"identity":28,"transactions":33,"sectorSlug":157,"relatedTickers":158},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1520697","Acadia Healthcare Company, Inc.","Services","ACHC",[34,50,59,70,74,79,83,88,92,97,102,107,112,117,122,131,137,144,151],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"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},"2026-07-27T00:00:00.000Z","0001193125-26-318240-0","4","Farley Brian","EVP, CLAO and Secretary","D",34.51,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1576728\u002F000119312526318240\u002F0001193125-26-318240-index.htm",1770,135982,61082.7,"F","2026-07-26","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":58,"intentLabel":48,"signalQuality":49},"2026-06-26T00:00:00.000Z","0001193125-26-285667-0",26.24,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1576728\u002F000119312526285667\u002F0001193125-26-285667-index.htm",1370,137752,35948.799999999996,"2026-06-26",{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":49},"2026-05-08T00:00:00.000Z","0001193125-26-214930-0","Bernhard Jason","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1798185\u002F000119312526214930\u002F0001193125-26-214930-index.htm",6331,40235,"A","2026-05-06","Stock award",{"cik":29,"filedAt":60,"filingId":71,"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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":72,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":49},"0001193125-26-214930-1",5124,45359,{"cik":29,"filedAt":60,"filingId":75,"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":76,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":65,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":49},"0001193125-26-214924-0","Bissell E. Perot","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1420194\u002F000119312526214924\u002F0001193125-26-214924-index.htm",51986,{"cik":29,"filedAt":60,"filingId":80,"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":76,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":49},"0001193125-26-214924-1",5500,57486,{"cik":29,"filedAt":60,"filingId":84,"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":85,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":65,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":49},"0001193125-26-214925-0","WAUD REEVE B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1421620\u002F000119312526214925\u002F0001193125-26-214925-index.htm",66283,{"cik":29,"filedAt":60,"filingId":89,"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":85,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":49},"0001193125-26-214925-1",9576,75859,{"cik":29,"filedAt":60,"filingId":93,"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":94,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":65,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":49},"0001193125-26-215070-0","Fucci Michael","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1830184\u002F000119312526215070\u002F0001193125-26-215070-index.htm",28152,{"cik":29,"filedAt":60,"filingId":98,"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":99,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":65,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":49},"0001193125-26-214932-0","KELLY RALPH DAVID","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1632674\u002F000119312526214932\u002F0001193125-26-214932-index.htm",26358,{"cik":29,"filedAt":60,"filingId":103,"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":104,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":65,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":49},"0001193125-26-214931-0","Gregg Vicky B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1510304\u002F000119312526214931\u002F0001193125-26-214931-index.htm",42628,{"cik":29,"filedAt":60,"filingId":108,"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":109,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":65,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":49},"0001193125-26-214927-0","Cancelmi Daniel J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1396106\u002F000119312526214927\u002F0001193125-26-214927-index.htm",12956,{"cik":29,"filedAt":60,"filingId":113,"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":114,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":65,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":49},"0001193125-26-214929-0","GRIECO WILLIAM","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1248557\u002F000119312526214929\u002F0001193125-26-214929-index.htm",96212,{"cik":29,"filedAt":60,"filingId":118,"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":119,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":65,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":49},"0001193125-26-214926-0","Harris Patrice A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1827502\u002F000119312526214926\u002F0001193125-26-214926-index.htm",17914,{"cik":29,"filedAt":123,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":46,"transactionDate":130,"intentLabel":48,"signalQuality":49},"2026-05-06T00:00:00.000Z","0001193125-26-209423-0",27.69,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1576728\u002F000119312526209423\u002F0001193125-26-209423-index.htm",5063,139122,140194.47,"2026-05-05",{"cik":29,"filedAt":132,"filingId":133,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":67,"transactionDate":136,"intentLabel":69,"signalQuality":49},"2026-04-30T21:58:05.000Z","0001193125-26-198070-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1576728\u002F000119312526198070\u002Fownership.xml",37510,"2026-04-28",{"cik":29,"filedAt":138,"filingId":139,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":140,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":141,"shares":135,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":67,"transactionDate":143,"intentLabel":69,"signalQuality":49},"2026-04-13T00:00:00.000Z","0001193125-26-153039-0","EVP, GC and Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1576728\u002F000119312526153039\u002F0001193125-26-153039-index.htm",106675,"2026-04-10",{"cik":29,"filedAt":138,"filingId":145,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":4,"transactionCode":67,"transactionDate":143,"intentLabel":69,"signalQuality":49},"0001193125-26-153040-0","YOUNG TODD S.","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1682584\u002F000119312526153040\u002F0001193125-26-153040-index.htm",58799,107244,{"cik":29,"filedAt":152,"filingId":153,"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":109,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":67,"transactionDate":156,"intentLabel":69,"signalQuality":49},"2026-03-18T00:00:00.000Z","0001193125-26-114519-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1396106\u002F000119312526114519\u002F0001193125-26-114519-index.htm",6625,"2026-03-12","services",[159,162,165,168,171,174],{"ticker":160,"issuerName":161},"SE","Sea Ltd",{"ticker":163,"issuerName":164},"APP","AppLovin Corp",{"ticker":166,"issuerName":167},"UBER","Uber Technologies, Inc",{"ticker":169,"issuerName":170},"GOOGL","Alphabet Inc.",{"ticker":172,"issuerName":173},"DASH","DoorDash, Inc.",{"ticker":175,"issuerName":176},"NFLX","NETFLIX INC",{"count":178,"fetchedAt":179,"source":180},19,"2026-08-02T03:02:48.949Z","sqlite",{"data":182,"meta":188},{"value":183,"quality":184,"closeDate":185,"ageDays":186,"sharesAsOf":187},2556772204.5440674,"fresh","2026-07-30",3,"2026-03-31",{"count":189,"fetchedAt":190,"source":180},1,"2026-08-02T03:02:48.950Z",{"data":192,"meta":204},{"ticker":32,"ceo":193,"industry":194,"fullTimeEmployees":195,"ipoDate":196,"country":197,"state":198,"city":199,"website":200,"exchangeShort":25,"marketCap":25,"beta":201,"range52w":202,"fetchedAt":203},"Debra K. Osteen","Medical - Care Facilities",25500,"1994-03-04","US","TN","Franklin","https:\u002F\u002Fwww.acadiahealthcare.com",0.693,"11.43-30.2","2026-06-14T18:00:32.466Z",{"count":189,"fetchedAt":190,"source":180},{"data":206,"meta":208},{"ticker":32,"points":207},[],{"count":189,"fetchedAt":190,"source":180},{"data":210,"meta":1154},{"congressTrades":211,"insiderTrades":212,"priceHistory":232,"ticker":32},[],[213,214,215,216,217,218,219,220,221,222,223,224,225,226,227,228,229,230,231],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"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":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":58},{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":71,"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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":72,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":75,"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":76,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":65,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":80,"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":76,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":84,"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":85,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":65,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":89,"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":85,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":93,"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":94,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":65,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":98,"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":99,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":65,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":103,"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":104,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":65,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":108,"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":109,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":65,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":113,"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":114,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":65,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":118,"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":119,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":65,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":123,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":46,"transactionDate":130},{"cik":29,"filedAt":132,"filingId":133,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":67,"transactionDate":136},{"cik":29,"filedAt":138,"filingId":139,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":140,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":141,"shares":135,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":67,"transactionDate":143},{"cik":29,"filedAt":138,"filingId":145,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":4,"transactionCode":67,"transactionDate":143},{"cik":29,"filedAt":152,"filingId":153,"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":109,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":67,"transactionDate":156},[233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,397,400,403,406,409,412,415,418,421,424,427,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,527,530,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,725,728,731,734,737,739,742,745,748,751,753,756,759,762,765,768,771,774,777,780,783,786,789,792,794,797,800,803,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,864,867,870,873,876,879,882,885,887,890,893,896,899,901,904,907,910,913,916,919,922,923,926,928,931,934,937,940,942,945,948,951,954,957,960,963,966,969,972,975,977,980,983,986,989,991,993,996,998,1001,1004,1007,1010,1013,1016,1019,1021,1023,1025,1028,1031,1034,1036,1038,1041,1044,1047,1050,1053,1056,1058,1061,1064,1067,1069,1071,1074,1076,1078,1081,1084,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152],{"date":234,"close":235},"2024-05-03",66.12000274658203,{"date":237,"close":238},"2024-05-10",71.80999755859375,{"date":240,"close":241},"2024-05-17",66.3499984741211,{"date":243,"close":244},"2024-05-24",63.58000183105469,{"date":246,"close":247},"2024-05-31",68.88999938964844,{"date":249,"close":250},"2024-06-07",69.41999816894531,{"date":252,"close":253},"2024-06-14",65.4000015258789,{"date":255,"close":256},"2024-06-21",68.62000274658203,{"date":258,"close":259},"2024-06-28",67.54000091552734,{"date":261,"close":262},"2024-07-05",65.93000030517578,{"date":264,"close":265},"2024-07-12",67.19000244140625,{"date":267,"close":268},"2024-07-19",65.16000366210938,{"date":270,"close":271},"2024-07-26",66.58999633789062,{"date":273,"close":274},"2024-08-02",72.37000274658203,{"date":276,"close":277},"2024-08-09",71.58000183105469,{"date":279,"close":280},"2024-08-16",74.47000122070312,{"date":282,"close":283},"2024-08-23",79.91000366210938,{"date":285,"close":286},"2024-08-30",81.93000030517578,{"date":288,"close":289},"2024-09-06",76.45999908447266,{"date":291,"close":292},"2024-09-13",78.2300033569336,{"date":294,"close":295},"2024-09-20",76.4000015258789,{"date":297,"close":298},"2024-09-27",63.279998779296875,{"date":300,"close":301},"2024-10-04",55.79999923706055,{"date":303,"close":304},"2024-10-11",54.81999969482422,{"date":306,"close":307},"2024-10-18",52.029998779296875,{"date":309,"close":310},"2024-10-25",50.88999938964844,{"date":312,"close":313},"2024-11-01",42.02000045776367,{"date":315,"close":316},"2024-11-08",40.81999969482422,{"date":318,"close":319},"2024-11-15",37.81999969482422,{"date":321,"close":322},"2024-11-22",38.22999954223633,{"date":324,"close":325},"2024-11-29",40.630001068115234,{"date":327,"close":328},"2024-12-06",41.119998931884766,{"date":330,"close":331},"2024-12-13",40.65999984741211,{"date":333,"close":334},"2024-12-20",37.900001525878906,{"date":336,"close":337},"2024-12-27",37.959999084472656,{"date":339,"close":340},"2025-01-03",44.31999969482422,{"date":342,"close":343},"2025-01-10",44.91999816894531,{"date":345,"close":346},"2025-01-17",43.779998779296875,{"date":348,"close":349},"2025-01-24",44.18000030517578,{"date":351,"close":352},"2025-01-31",45.11000061035156,{"date":354,"close":355},"2025-02-07",41.959999084472656,{"date":357,"close":358},"2025-02-14",41.060001373291016,{"date":360,"close":361},"2025-02-21",39.650001525878906,{"date":363,"close":364},"2025-02-28",29.979999542236328,{"date":366,"close":367},"2025-03-07",30.56999969482422,{"date":369,"close":370},"2025-03-14",28.540000915527344,{"date":372,"close":373},"2025-03-21",28.690000534057617,{"date":375,"close":376},"2025-03-28",30.1200008392334,{"date":378,"close":379},"2025-04-04",27.3700008392334,{"date":381,"close":382},"2025-04-11",26.149999618530273,{"date":384,"close":385},"2025-04-17",23.90999984741211,{"date":387,"close":388},"2025-04-25",22.149999618530273,{"date":390,"close":391},"2025-05-02",23.309999465942383,{"date":393,"close":394},"2025-05-09",23.84000015258789,{"date":396,"close":382},"2025-05-16",{"date":398,"close":399},"2025-05-23",22.530000686645508,{"date":401,"close":402},"2025-05-30",22.639999389648438,{"date":404,"close":405},"2025-06-06",22.739999771118164,{"date":407,"close":408},"2025-06-13",21.229999542236328,{"date":410,"close":411},"2025-06-20",21.559999465942383,{"date":413,"close":414},"2025-06-27",21.899999618530273,{"date":416,"close":417},"2025-07-03",23.360000610351562,{"date":419,"close":420},"2025-07-11",24.360000610351562,{"date":422,"close":423},"2025-07-18",21.920000076293945,{"date":425,"close":426},"2025-07-25",22.260000228881836,{"date":428,"close":426},"2025-07-29",{"date":430,"close":431},"2025-07-30",22.450000762939453,{"date":433,"close":434},"2025-07-31",21.770000457763672,{"date":436,"close":437},"2025-08-01",21.09000015258789,{"date":439,"close":440},"2025-08-04",21.3700008392334,{"date":442,"close":443},"2025-08-05",21.760000228881836,{"date":445,"close":446},"2025-08-06",18,{"date":448,"close":449},"2025-08-07",18.200000762939453,{"date":451,"close":452},"2025-08-08",19.239999771118164,{"date":454,"close":455},"2025-08-11",19.06999969482422,{"date":457,"close":458},"2025-08-12",20.329999923706055,{"date":460,"close":461},"2025-08-13",20.770000457763672,{"date":463,"close":464},"2025-08-14",20.65999984741211,{"date":466,"close":467},"2025-08-15",20.979999542236328,{"date":469,"close":470},"2025-08-18",21.1299991607666,{"date":472,"close":473},"2025-08-19",21.59000015258789,{"date":475,"close":476},"2025-08-20",21.299999237060547,{"date":478,"close":479},"2025-08-21",21.420000076293945,{"date":481,"close":482},"2025-08-22",22.440000534057617,{"date":484,"close":485},"2025-08-25",22.170000076293945,{"date":487,"close":488},"2025-08-26",21.549999237060547,{"date":490,"close":491},"2025-08-27",22.190000534057617,{"date":493,"close":494},"2025-08-28",22.6200008392334,{"date":496,"close":497},"2025-08-29",22.959999084472656,{"date":499,"close":500},"2025-09-02",23.450000762939453,{"date":502,"close":503},"2025-09-03",23.329999923706055,{"date":505,"close":506},"2025-09-04",23.649999618530273,{"date":508,"close":509},"2025-09-05",23.719999313354492,{"date":511,"close":512},"2025-09-08",22.540000915527344,{"date":514,"close":515},"2025-09-09",23.299999237060547,{"date":517,"close":518},"2025-09-10",21.059999465942383,{"date":520,"close":521},"2025-09-11",22.309999465942383,{"date":523,"close":524},"2025-09-12",21.729999542236328,{"date":526,"close":479},"2025-09-15",{"date":528,"close":529},"2025-09-16",21.709999084472656,{"date":531,"close":423},"2025-09-17",{"date":533,"close":534},"2025-09-18",22.06999969482422,{"date":536,"close":537},"2025-09-19",22.139999389648438,{"date":539,"close":540},"2025-09-22",23.020000457763672,{"date":542,"close":543},"2025-09-23",22.020000457763672,{"date":545,"close":546},"2025-09-24",24.59000015258789,{"date":548,"close":549},"2025-09-25",23.770000457763672,{"date":551,"close":552},"2025-09-26",24.530000686645508,{"date":554,"close":555},"2025-09-29",24.540000915527344,{"date":557,"close":558},"2025-09-30",24.760000228881836,{"date":560,"close":561},"2025-10-01",24.549999237060547,{"date":563,"close":564},"2025-10-02",26.6200008392334,{"date":566,"close":567},"2025-10-03",27.139999389648438,{"date":569,"close":570},"2025-10-06",26.459999084472656,{"date":572,"close":573},"2025-10-07",27.229999542236328,{"date":575,"close":576},"2025-10-08",25.600000381469727,{"date":578,"close":579},"2025-10-09",25.18000030517578,{"date":581,"close":582},"2025-10-10",24.260000228881836,{"date":584,"close":585},"2025-10-13",24.290000915527344,{"date":587,"close":588},"2025-10-14",24.93000030517578,{"date":590,"close":591},"2025-10-15",24.68000030517578,{"date":593,"close":594},"2025-10-16",24.739999771118164,{"date":596,"close":597},"2025-10-17",24.170000076293945,{"date":599,"close":600},"2025-10-20",23.959999084472656,{"date":602,"close":603},"2025-10-21",23.510000228881836,{"date":605,"close":606},"2025-10-22",23.459999084472656,{"date":608,"close":609},"2025-10-23",23.5,{"date":611,"close":612},"2025-10-24",23.389999389648438,{"date":614,"close":615},"2025-10-27",22.950000762939453,{"date":617,"close":618},"2025-10-28",23.170000076293945,{"date":620,"close":621},"2025-10-29",23.010000228881836,{"date":623,"close":624},"2025-10-30",21.799999237060547,{"date":626,"close":627},"2025-10-31",21.5,{"date":629,"close":630},"2025-11-03",21.309999465942383,{"date":632,"close":464},"2025-11-04",{"date":634,"close":635},"2025-11-05",20.68000030517578,{"date":637,"close":638},"2025-11-06",20.260000228881836,{"date":640,"close":641},"2025-11-07",19.510000228881836,{"date":643,"close":644},"2025-11-10",18.170000076293945,{"date":646,"close":647},"2025-11-11",18.239999771118164,{"date":649,"close":650},"2025-11-12",17.40999984741211,{"date":652,"close":653},"2025-11-13",16.079999923706055,{"date":655,"close":656},"2025-11-14",16.020000457763672,{"date":658,"close":659},"2025-11-17",15.649999618530273,{"date":661,"close":662},"2025-11-18",15.010000228881836,{"date":664,"close":665},"2025-11-19",14.34000015258789,{"date":667,"close":668},"2025-11-20",14.359999656677246,{"date":670,"close":671},"2025-11-21",15.180000305175781,{"date":673,"close":674},"2025-11-24",15.539999961853027,{"date":676,"close":677},"2025-11-25",16.56999969482422,{"date":679,"close":680},"2025-11-26",17.149999618530273,{"date":682,"close":683},"2025-11-28",17.200000762939453,{"date":685,"close":686},"2025-12-01",16.84000015258789,{"date":688,"close":689},"2025-12-02",16.489999771118164,{"date":691,"close":692},"2025-12-03",14.6899995803833,{"date":694,"close":695},"2025-12-04",14.640000343322754,{"date":697,"close":698},"2025-12-05",15.470000267028809,{"date":700,"close":701},"2025-12-08",14,{"date":703,"close":704},"2025-12-09",14.010000228881836,{"date":706,"close":707},"2025-12-10",13.75,{"date":709,"close":710},"2025-12-11",14.449999809265137,{"date":712,"close":713},"2025-12-12",14.279999732971191,{"date":715,"close":716},"2025-12-15",14.220000267028809,{"date":718,"close":719},"2025-12-16",14.430000305175781,{"date":721,"close":722},"2025-12-17",14.529999732971191,{"date":724,"close":719},"2025-12-18",{"date":726,"close":727},"2025-12-19",14.40999984741211,{"date":729,"close":730},"2025-12-22",14.460000038146973,{"date":732,"close":733},"2025-12-23",14.100000381469727,{"date":735,"close":736},"2025-12-24",14.300000190734863,{"date":738,"close":692},"2025-12-26",{"date":740,"close":741},"2025-12-29",14.5,{"date":743,"close":744},"2025-12-30",14.609999656677246,{"date":746,"close":747},"2025-12-31",14.1899995803833,{"date":749,"close":750},"2026-01-02",14.289999961853027,{"date":752,"close":713},"2026-01-05",{"date":754,"close":755},"2026-01-06",14.859999656677246,{"date":757,"close":758},"2026-01-07",13.710000038146973,{"date":760,"close":761},"2026-01-08",13.449999809265137,{"date":763,"close":764},"2026-01-09",13.529999732971191,{"date":766,"close":767},"2026-01-12",13.229999542236328,{"date":769,"close":770},"2026-01-13",12.550000190734863,{"date":772,"close":773},"2026-01-14",11.729999542236328,{"date":775,"close":776},"2026-01-15",11.90999984741211,{"date":778,"close":779},"2026-01-16",11.680000305175781,{"date":781,"close":782},"2026-01-20",14.239999771118164,{"date":784,"close":785},"2026-01-21",14.329999923706055,{"date":787,"close":788},"2026-01-22",15.149999618530273,{"date":790,"close":791},"2026-01-23",15.229999542236328,{"date":793,"close":791},"2026-01-26",{"date":795,"close":796},"2026-01-27",13.479999542236328,{"date":798,"close":799},"2026-01-28",13.4399995803833,{"date":801,"close":802},"2026-01-29",13.050000190734863,{"date":804,"close":799},"2026-01-30",{"date":806,"close":807},"2026-02-02",13.210000038146973,{"date":809,"close":810},"2026-02-03",13.680000305175781,{"date":812,"close":813},"2026-02-04",13.550000190734863,{"date":815,"close":816},"2026-02-05",13.430000305175781,{"date":818,"close":819},"2026-02-06",13.369999885559082,{"date":821,"close":822},"2026-02-09",13.489999771118164,{"date":824,"close":825},"2026-02-10",13.65999984741211,{"date":827,"close":828},"2026-02-11",15.529999732971191,{"date":830,"close":831},"2026-02-12",15.890000343322754,{"date":833,"close":834},"2026-02-13",16.770000457763672,{"date":836,"close":837},"2026-02-17",16.420000076293945,{"date":839,"close":840},"2026-02-18",16.93000030517578,{"date":842,"close":843},"2026-02-19",16.860000610351562,{"date":845,"close":846},"2026-02-20",16.790000915527344,{"date":848,"close":849},"2026-02-23",17.3799991607666,{"date":851,"close":852},"2026-02-24",17.170000076293945,{"date":854,"close":855},"2026-02-25",20.84000015258789,{"date":857,"close":858},"2026-02-26",22.290000915527344,{"date":860,"close":861},"2026-02-27",23.440000534057617,{"date":863,"close":861},"2026-03-02",{"date":865,"close":866},"2026-03-03",22.989999771118164,{"date":868,"close":869},"2026-03-04",24.06999969482422,{"date":871,"close":872},"2026-03-05",24.65999984741211,{"date":874,"close":875},"2026-03-06",25.6200008392334,{"date":877,"close":878},"2026-03-09",24.709999084472656,{"date":880,"close":881},"2026-03-10",25.139999389648438,{"date":883,"close":884},"2026-03-11",23.889999389648438,{"date":156,"close":886},24.149999618530273,{"date":888,"close":889},"2026-03-13",23.520000457763672,{"date":891,"close":892},"2026-03-16",22.790000915527344,{"date":894,"close":895},"2026-03-17",23.729999542236328,{"date":897,"close":898},"2026-03-18",23.200000762939453,{"date":900,"close":497},"2026-03-19",{"date":902,"close":903},"2026-03-20",22.729999542236328,{"date":905,"close":906},"2026-03-23",23.18000030517578,{"date":908,"close":909},"2026-03-24",22.690000534057617,{"date":911,"close":912},"2026-03-25",24.309999465942383,{"date":914,"close":915},"2026-03-26",23.850000381469727,{"date":917,"close":918},"2026-03-27",22.90999984741211,{"date":920,"close":921},"2026-03-30",22.829999923706055,{"date":187,"close":612},{"date":924,"close":925},"2026-04-01",23.670000076293945,{"date":927,"close":600},"2026-04-02",{"date":929,"close":930},"2026-04-06",24.90999984741211,{"date":932,"close":933},"2026-04-07",25.389999389648438,{"date":935,"close":936},"2026-04-08",26.309999465942383,{"date":938,"close":939},"2026-04-09",27.200000762939453,{"date":143,"close":941},25.940000534057617,{"date":943,"close":944},"2026-04-13",26.549999237060547,{"date":946,"close":947},"2026-04-14",26.559999465942383,{"date":949,"close":950},"2026-04-15",26.610000610351562,{"date":952,"close":953},"2026-04-16",26.889999389648438,{"date":955,"close":956},"2026-04-17",27,{"date":958,"close":959},"2026-04-20",27.84000015258789,{"date":961,"close":962},"2026-04-21",27.440000534057617,{"date":964,"close":965},"2026-04-22",28.010000228881836,{"date":967,"close":968},"2026-04-23",27.34000015258789,{"date":970,"close":971},"2026-04-24",27.3799991607666,{"date":973,"close":974},"2026-04-27",28.149999618530273,{"date":136,"close":976},27.579999923706055,{"date":978,"close":979},"2026-04-29",28.260000228881836,{"date":981,"close":982},"2026-04-30",25.895000457763672,{"date":984,"close":985},"2026-05-01",27.850000381469727,{"date":987,"close":988},"2026-05-04",27.684999465942383,{"date":130,"close":990},25.270000457763672,{"date":68,"close":992},25.299999237060547,{"date":994,"close":995},"2026-05-07",24.459999084472656,{"date":997,"close":579},"2026-05-08",{"date":999,"close":1000},"2026-05-11",25.010000228881836,{"date":1002,"close":1003},"2026-05-12",26.020000457763672,{"date":1005,"close":1006},"2026-05-13",27.149999618530273,{"date":1008,"close":1009},"2026-05-14",26.799999237060547,{"date":1011,"close":1012},"2026-05-15",25.809999465942383,{"date":1014,"close":1015},"2026-05-18",25.309999465942383,{"date":1017,"close":1018},"2026-05-19",24.920000076293945,{"date":1020,"close":869},"2026-05-20",{"date":1022,"close":540},"2026-05-21",{"date":1024,"close":906},"2026-05-22",{"date":1026,"close":1027},"2026-05-26",23.489999771118164,{"date":1029,"close":1030},"2026-05-27",24.09000015258789,{"date":1032,"close":1033},"2026-05-28",23.760000228881836,{"date":1035,"close":898},"2026-05-29",{"date":1037,"close":391},"2026-06-01",{"date":1039,"close":1040},"2026-06-02",24.420000076293945,{"date":1042,"close":1043},"2026-06-03",25.729999542236328,{"date":1045,"close":1046},"2026-06-04",25.209999084472656,{"date":1048,"close":1049},"2026-06-05",24.479999542236328,{"date":1051,"close":1052},"2026-06-08",25.31999969482422,{"date":1054,"close":1055},"2026-06-09",25.5,{"date":1057,"close":385},"2026-06-10",{"date":1059,"close":1060},"2026-06-11",24.889999389648438,{"date":1062,"close":1063},"2026-06-12",24.600000381469727,{"date":1065,"close":1066},"2026-06-15",24.989999771118164,{"date":1068,"close":1066},"2026-06-16",{"date":1070,"close":609},"2026-06-17",{"date":1072,"close":1073},"2026-06-18",24.8700008392334,{"date":1075,"close":1046},"2026-06-22",{"date":1077,"close":555},"2026-06-23",{"date":1079,"close":1080},"2026-06-24",24.959999084472656,{"date":1082,"close":1083},"2026-06-25",26.239999771118164,{"date":58,"close":1085},27.420000076293945,{"date":1087,"close":1088},"2026-06-29",27.690000534057617,{"date":1090,"close":1091},"2026-06-30",29.530000686645508,{"date":1093,"close":1094},"2026-07-01",31.25,{"date":1096,"close":1097},"2026-07-02",31.90999984741211,{"date":1099,"close":1100},"2026-07-06",31.09000015258789,{"date":1102,"close":1103},"2026-07-07",31.920000076293945,{"date":1105,"close":1106},"2026-07-08",30.739999771118164,{"date":1108,"close":1109},"2026-07-09",31.399999618530273,{"date":1111,"close":1112},"2026-07-10",31.280000686645508,{"date":1114,"close":1115},"2026-07-13",30.559999465942383,{"date":1117,"close":1118},"2026-07-14",31.600000381469727,{"date":1120,"close":1121},"2026-07-15",32.27000045776367,{"date":1123,"close":1124},"2026-07-16",33.61000061035156,{"date":1126,"close":1127},"2026-07-17",34.5,{"date":1129,"close":1130},"2026-07-20",34.43000030517578,{"date":1132,"close":1133},"2026-07-21",35.61000061035156,{"date":1135,"close":1136},"2026-07-22",34.779998779296875,{"date":1138,"close":1139},"2026-07-23",34.0099983215332,{"date":1141,"close":1142},"2026-07-24",34.5099983215332,{"date":1144,"close":1145},"2026-07-27",32.5,{"date":1147,"close":1148},"2026-07-28",32.689998626708984,{"date":1150,"close":1151},"2026-07-29",27.350000381469727,{"date":185,"close":1153},28.139999389648438,{"count":189,"fetchedAt":1155,"source":180},"2026-08-02T03:02:48.957Z",1785639768909]