[{"data":1,"prerenderedAt":1558},["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-ADUS":25,"$f0KZn930-9AS_OKWi7xb5iO5REGIv7bssPIdmnQSa3TE":26,"ticker-mcap-ADUS":161,"ticker-profile-ADUS":170,"ticker-earnings-ADUS":184,"ticker-congress-ADUS":188,"i-lucide:info":1556},{"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":157},{"identity":28,"transactions":33,"sectorSlug":137,"relatedTickers":138},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1468328","Addus HomeCare Corp","Healthcare","ADUS",[34,51,63,68,73,78,83,88,93,107,113,125],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"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,"insiderHistory":50},"2026-06-23T00:00:00.000Z","0001437749-26-021450-0","4","Dixon Heather Brianne","President and Chief Operating","D",93.77,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1720793\u002F000143774926021450\u002F0001437749-26-021450-index.htm",288,44371,27005.76,"S","2026-06-22","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-06-11T00:00:00.000Z","0001437749-26-020319-0","Weaver Susan T","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1687804\u002F000143774926020319\u002F0001437749-26-020319-index.htm",1449,13744,"A","2026-06-10","Stock award","non-discretionary",{"cik":29,"filedAt":52,"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":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":57,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0001437749-26-020321-0","Lopez Esteban","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1839999\u002F000143774926020321\u002F0001437749-26-020321-index.htm",4649,{"cik":29,"filedAt":52,"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":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":57,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0001437749-26-020322-0","Hill-Milbourne Veronica","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1840002\u002F000143774926020322\u002F0001437749-26-020322-index.htm",6516,{"cik":29,"filedAt":52,"filingId":74,"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":75,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":57,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0001437749-26-020317-0","FIRST MARK L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1256578\u002F000143774926020317\u002F0001437749-26-020317-index.htm",15070,{"cik":29,"filedAt":52,"filingId":79,"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":80,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":57,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0001437749-26-020318-0","Gordon Darin J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1687783\u002F000143774926020318\u002F0001437749-26-020318-index.htm",14244,{"cik":29,"filedAt":52,"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":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":57,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0001437749-26-020315-0","EARLEY MICHAEL","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1258816\u002F000143774926020315\u002F0001437749-26-020315-index.htm",13400,{"cik":29,"filedAt":52,"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":90,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":57,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0001437749-26-020320-0","RUSH JEAN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1757607\u002F000143774926020320\u002F0001437749-26-020320-index.htm",10670,{"cik":29,"filedAt":94,"filingId":95,"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":55,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":46,"transactionDate":101,"intentLabel":102,"signalQuality":103,"insiderHistory":104},"2026-05-22T00:00:00.000Z","0001437749-26-018260-0",93,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1839999\u002F000143774926018260\u002F0001437749-26-018260-index.htm",250,3200,23250,"2026-05-21","Open-market sale","discretionary-sell",{"daysSinceLastFiling":105,"isFirstFiling":6,"priorFilingDate":106},1,"2026-05-21T00:00:00.000Z",{"cik":29,"filedAt":106,"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":65,"ownerTitle":55,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":109,"shares":98,"sharesOwnedAfter":110,"totalValue":100,"transactionCode":46,"transactionDate":111,"intentLabel":102,"signalQuality":103,"insiderHistory":112},"0001437749-26-018105-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1839999\u002F000143774926018105\u002F0001437749-26-018105-index.htm",3450,"2026-05-19",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":114,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":46,"transactionDate":123,"intentLabel":48,"signalQuality":49,"insiderHistory":124},"2026-04-22T00:00:00.000Z","0001437749-26-013038-0","BLESSING CLIFF DONALD","EVP, Chief Development Officer",93.61,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1923477\u002F000143774926013038\u002F0001437749-26-013038-index.htm",178,12183,16662.579999999998,"2026-04-21",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":126,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":129,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":46,"transactionDate":135,"intentLabel":48,"signalQuality":49,"insiderHistory":136},"2026-03-03T00:00:00.000Z","0001437749-26-006622-0","RAINES MONICA","EVP, CCO and Quality Officer",102.15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1914767\u002F000143774926006622\u002F0001437749-26-006622-index.htm",224,13577,22881.600000000002,"2026-03-02",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"healthcare",[139,142,145,148,151,154],{"ticker":140,"issuerName":141},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":143,"issuerName":144},"LLY","ELI LILLY & Co",{"ticker":146,"issuerName":147},"NTRA","Natera, Inc.",{"ticker":149,"issuerName":150},"KYMR","Kymera Therapeutics, Inc.",{"ticker":152,"issuerName":153},"GH","Guardant Health, Inc.",{"ticker":155,"issuerName":156},"PTCT","PTC THERAPEUTICS, INC.",{"count":158,"fetchedAt":159,"source":160},12,"2026-08-03T21:07:55.535Z","sqlite",{"data":162,"meta":168},{"value":163,"quality":164,"closeDate":165,"ageDays":166,"sharesAsOf":167},2155408395.1364136,"fresh","2026-07-31",3,"2026-04-28",{"count":105,"fetchedAt":169,"source":160},"2026-08-03T21:07:55.537Z",{"data":171,"meta":183},{"ticker":32,"ceo":172,"industry":173,"fullTimeEmployees":174,"ipoDate":175,"country":176,"state":177,"city":178,"website":179,"exchangeShort":25,"marketCap":25,"beta":180,"range52w":181,"fetchedAt":182},"R. Dirk Allison","Medical - Care Facilities",50659,"2009-10-28","US","TX","Frisco","https:\u002F\u002Faddus.com",0.878,"87.95-124.44","2026-07-17T03:03:54.339Z",{"count":105,"fetchedAt":169,"source":160},{"data":185,"meta":187},{"ticker":32,"points":186},[],{"count":105,"fetchedAt":169,"source":160},{"data":189,"meta":1554},{"congressTrades":190,"insiderTrades":191,"priceHistory":204,"ticker":32},[],[192,193,194,195,196,197,198,199,200,201,202,203],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"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":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"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":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":57,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"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":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":57,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":74,"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":75,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":57,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":79,"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":80,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":57,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"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":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":57,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"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":90,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":57,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":94,"filingId":95,"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":55,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":46,"transactionDate":101},{"cik":29,"filedAt":106,"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":65,"ownerTitle":55,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":109,"shares":98,"sharesOwnedAfter":110,"totalValue":100,"transactionCode":46,"transactionDate":111},{"cik":29,"filedAt":114,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":46,"transactionDate":123},{"cik":29,"filedAt":126,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":129,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":46,"transactionDate":135},[205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,905,908,911,914,917,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1035,1038,1041,1043,1046,1049,1052,1055,1058,1061,1064,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1101,1103,1106,1109,1112,1115,1118,1121,1124,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1185,1187,1190,1193,1196,1199,1202,1205,1208,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1257,1260,1263,1266,1269,1272,1275,1278,1281,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1359,1362,1364,1367,1370,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1416,1419,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1456,1458,1461,1464,1467,1470,1473,1476,1478,1481,1484,1487,1490,1493,1496,1498,1500,1503,1506,1509,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553],{"date":206,"close":207},"2021-08-06",91.4000015258789,{"date":209,"close":210},"2021-08-13",90.19000244140625,{"date":212,"close":213},"2021-08-20",87.56999969482422,{"date":215,"close":216},"2021-08-27",90.48999786376953,{"date":218,"close":219},"2021-09-03",90.25,{"date":221,"close":222},"2021-09-10",86.52999877929688,{"date":224,"close":225},"2021-09-17",86.55999755859375,{"date":227,"close":228},"2021-09-24",83.0199966430664,{"date":230,"close":231},"2021-10-01",78.95999908447266,{"date":233,"close":234},"2021-10-08",75.12999725341797,{"date":236,"close":237},"2021-10-15",77,{"date":239,"close":240},"2021-10-22",82,{"date":242,"close":243},"2021-10-29",93.5,{"date":245,"close":246},"2021-11-05",102.02999877929688,{"date":248,"close":249},"2021-11-12",102.87000274658203,{"date":251,"close":252},"2021-11-19",100.37000274658203,{"date":254,"close":255},"2021-11-26",91.38999938964844,{"date":257,"close":258},"2021-12-03",84.68000030517578,{"date":260,"close":261},"2021-12-10",91.8499984741211,{"date":263,"close":264},"2021-12-17",90.66999816894531,{"date":266,"close":267},"2021-12-23",93.30999755859375,{"date":269,"close":270},"2021-12-31",93.51000213623047,{"date":272,"close":273},"2022-01-07",85.77999877929688,{"date":275,"close":276},"2022-01-14",85.05000305175781,{"date":278,"close":279},"2022-01-21",77.23999786376953,{"date":281,"close":282},"2022-01-28",76.19000244140625,{"date":284,"close":285},"2022-02-04",76.30000305175781,{"date":287,"close":288},"2022-02-11",75.77999877929688,{"date":290,"close":291},"2022-02-18",71.83999633789062,{"date":293,"close":294},"2022-02-25",84.83999633789062,{"date":296,"close":297},"2022-03-04",81.7699966430664,{"date":299,"close":300},"2022-03-11",78.16000366210938,{"date":302,"close":303},"2022-03-18",81.3499984741211,{"date":305,"close":306},"2022-03-25",81.52999877929688,{"date":308,"close":309},"2022-04-01",90.83000183105469,{"date":311,"close":312},"2022-04-08",89.30000305175781,{"date":314,"close":315},"2022-04-14",89.45999908447266,{"date":317,"close":318},"2022-04-22",85.12000274658203,{"date":320,"close":321},"2022-04-29",84.27999877929688,{"date":323,"close":324},"2022-05-06",80.29000091552734,{"date":326,"close":327},"2022-05-13",81.54000091552734,{"date":329,"close":330},"2022-05-20",84.54000091552734,{"date":332,"close":333},"2022-05-27",83.83000183105469,{"date":335,"close":336},"2022-06-03",82.55999755859375,{"date":338,"close":339},"2022-06-10",81.41000366210938,{"date":341,"close":342},"2022-06-17",77.80999755859375,{"date":344,"close":345},"2022-06-24",86.18000030517578,{"date":347,"close":348},"2022-07-01",84.62000274658203,{"date":350,"close":351},"2022-07-08",87.62999725341797,{"date":353,"close":354},"2022-07-15",89.94000244140625,{"date":356,"close":357},"2022-07-22",93.9000015258789,{"date":359,"close":360},"2022-07-29",92.80999755859375,{"date":362,"close":363},"2022-08-05",93.36000061035156,{"date":365,"close":366},"2022-08-12",94.41000366210938,{"date":368,"close":369},"2022-08-19",96.2300033569336,{"date":371,"close":372},"2022-08-26",89.98999786376953,{"date":374,"close":375},"2022-09-02",87.91999816894531,{"date":377,"close":378},"2022-09-09",93.55999755859375,{"date":380,"close":381},"2022-09-16",92.31999969482422,{"date":383,"close":384},"2022-09-23",89.3499984741211,{"date":386,"close":387},"2022-09-30",95.23999786376953,{"date":389,"close":390},"2022-10-07",97.08999633789062,{"date":392,"close":393},"2022-10-14",102.25,{"date":395,"close":396},"2022-10-21",105.16999816894531,{"date":398,"close":399},"2022-10-28",105.2699966430664,{"date":401,"close":402},"2022-11-04",109.25,{"date":404,"close":405},"2022-11-11",105.16000366210938,{"date":407,"close":408},"2022-11-18",107.20999908447266,{"date":410,"close":411},"2022-11-25",107.63999938964844,{"date":413,"close":414},"2022-12-02",112.55000305175781,{"date":416,"close":417},"2022-12-09",103.16999816894531,{"date":419,"close":420},"2022-12-16",102.54000091552734,{"date":422,"close":423},"2022-12-23",100.95999908447266,{"date":425,"close":426},"2022-12-30",99.48999786376953,{"date":428,"close":429},"2023-01-06",101.3499984741211,{"date":431,"close":432},"2023-01-13",104.41999816894531,{"date":434,"close":435},"2023-01-20",109.58000183105469,{"date":437,"close":438},"2023-01-27",106.4000015258789,{"date":440,"close":441},"2023-02-03",109.45999908447266,{"date":443,"close":444},"2023-02-10",106.55999755859375,{"date":446,"close":447},"2023-02-17",107.31999969482422,{"date":449,"close":450},"2023-02-24",104.58999633789062,{"date":452,"close":408},"2023-03-03",{"date":454,"close":455},"2023-03-10",98.73999786376953,{"date":457,"close":458},"2023-03-17",97.94000244140625,{"date":460,"close":461},"2023-03-24",102.94999694824219,{"date":463,"close":464},"2023-03-31",106.76000213623047,{"date":466,"close":467},"2023-04-06",108.55999755859375,{"date":469,"close":470},"2023-04-14",111.16999816894531,{"date":472,"close":473},"2023-04-21",112.47000122070312,{"date":475,"close":476},"2023-04-28",81.73999786376953,{"date":478,"close":479},"2023-05-05",81.95999908447266,{"date":481,"close":482},"2023-05-12",85.91000366210938,{"date":484,"close":485},"2023-05-19",88.58999633789062,{"date":487,"close":488},"2023-05-26",88.80999755859375,{"date":490,"close":491},"2023-06-02",93.11000061035156,{"date":493,"close":494},"2023-06-09",92.4800033569336,{"date":496,"close":497},"2023-06-16",91.80999755859375,{"date":499,"close":500},"2023-06-23",91.20999908447266,{"date":502,"close":503},"2023-06-30",92.69999694824219,{"date":505,"close":506},"2023-07-07",86.44999694824219,{"date":508,"close":219},"2023-07-14",{"date":510,"close":511},"2023-07-21",91.54000091552734,{"date":513,"close":514},"2023-07-28",90.58999633789062,{"date":516,"close":517},"2023-08-04",93.81999969482422,{"date":519,"close":520},"2023-08-11",94.45999908447266,{"date":522,"close":523},"2023-08-18",91.12000274658203,{"date":525,"close":526},"2023-08-25",89.37000274658203,{"date":528,"close":529},"2023-09-01",86.91000366210938,{"date":531,"close":532},"2023-09-08",84.38999938964844,{"date":534,"close":535},"2023-09-15",83.62000274658203,{"date":537,"close":538},"2023-09-22",85.72000122070312,{"date":540,"close":541},"2023-09-29",85.19000244140625,{"date":543,"close":544},"2023-10-06",83.55999755859375,{"date":546,"close":547},"2023-10-13",80.2699966430664,{"date":549,"close":550},"2023-10-20",80.94000244140625,{"date":552,"close":553},"2023-10-27",81.93000030517578,{"date":555,"close":556},"2023-11-03",84.66999816894531,{"date":558,"close":559},"2023-11-10",82.36000061035156,{"date":561,"close":562},"2023-11-17",85.83999633789062,{"date":564,"close":565},"2023-11-24",88.94999694824219,{"date":567,"close":568},"2023-12-01",89.58000183105469,{"date":570,"close":571},"2023-12-08",91.7300033569336,{"date":573,"close":574},"2023-12-15",92.76000213623047,{"date":576,"close":577},"2023-12-22",96.3499984741211,{"date":579,"close":580},"2023-12-29",92.8499984741211,{"date":582,"close":583},"2024-01-05",88.26000213623047,{"date":585,"close":586},"2024-01-12",86.98999786376953,{"date":588,"close":589},"2024-01-19",91.19000244140625,{"date":591,"close":592},"2024-01-26",89.5,{"date":594,"close":595},"2024-02-02",88.87999725341797,{"date":597,"close":598},"2024-02-09",94.23999786376953,{"date":600,"close":601},"2024-02-16",94.30000305175781,{"date":603,"close":604},"2024-02-23",89.0999984741211,{"date":606,"close":607},"2024-03-01",93.86000061035156,{"date":609,"close":393},"2024-03-08",{"date":611,"close":612},"2024-03-15",96.76000213623047,{"date":614,"close":615},"2024-03-22",103.5,{"date":617,"close":618},"2024-03-28",103.33999633789062,{"date":620,"close":621},"2024-04-05",102.11000061035156,{"date":623,"close":624},"2024-04-12",97.8499984741211,{"date":626,"close":627},"2024-04-19",97.19000244140625,{"date":629,"close":630},"2024-04-26",94.54000091552734,{"date":632,"close":633},"2024-05-03",98.19999694824219,{"date":635,"close":636},"2024-05-10",109.26000213623047,{"date":638,"close":639},"2024-05-17",110.66000366210938,{"date":641,"close":642},"2024-05-24",111.61000061035156,{"date":644,"close":645},"2024-05-31",114.80999755859375,{"date":647,"close":648},"2024-06-07",114.54000091552734,{"date":650,"close":651},"2024-06-14",116.43000030517578,{"date":653,"close":654},"2024-06-21",118.44999694824219,{"date":656,"close":657},"2024-06-28",116.11000061035156,{"date":659,"close":660},"2024-07-05",117.7300033569336,{"date":662,"close":663},"2024-07-12",120.9000015258789,{"date":665,"close":666},"2024-07-19",118.81999969482422,{"date":668,"close":669},"2024-07-26",123.5199966430664,{"date":671,"close":672},"2024-08-02",120.31999969482422,{"date":674,"close":675},"2024-08-09",124.62999725341797,{"date":677,"close":678},"2024-08-16",131.35000610351562,{"date":680,"close":681},"2024-08-23",133.5800018310547,{"date":683,"close":684},"2024-08-30",133.00999450683594,{"date":686,"close":687},"2024-09-06",126.37000274658203,{"date":689,"close":690},"2024-09-13",130.1300048828125,{"date":692,"close":693},"2024-09-20",130.44000244140625,{"date":695,"close":696},"2024-09-27",130.9499969482422,{"date":698,"close":699},"2024-10-04",126.30999755859375,{"date":701,"close":702},"2024-10-11",130.6300048828125,{"date":704,"close":705},"2024-10-18",131.80999755859375,{"date":707,"close":708},"2024-10-25",127.95999908447266,{"date":710,"close":711},"2024-11-01",126.2699966430664,{"date":713,"close":714},"2024-11-08",127.58000183105469,{"date":716,"close":717},"2024-11-15",119.77999877929688,{"date":719,"close":720},"2024-11-22",124.31999969482422,{"date":722,"close":723},"2024-11-29",122.83999633789062,{"date":725,"close":726},"2024-12-06",120.73999786376953,{"date":728,"close":729},"2024-12-13",125,{"date":731,"close":732},"2024-12-20",131.39999389648438,{"date":734,"close":735},"2024-12-27",128.24000549316406,{"date":737,"close":738},"2025-01-03",124.58999633789062,{"date":740,"close":741},"2025-01-10",125.33999633789062,{"date":743,"close":744},"2025-01-17",133.8699951171875,{"date":746,"close":747},"2025-01-24",130.6199951171875,{"date":749,"close":750},"2025-01-31",125.16000366210938,{"date":752,"close":753},"2025-02-07",116.0999984741211,{"date":755,"close":756},"2025-02-14",113.22000122070312,{"date":758,"close":759},"2025-02-21",109.2300033569336,{"date":761,"close":762},"2025-02-28",95.7699966430664,{"date":764,"close":765},"2025-03-07",97.02999877929688,{"date":767,"close":768},"2025-03-14",90.27999877929688,{"date":770,"close":771},"2025-03-21",89.83000183105469,{"date":773,"close":774},"2025-03-28",97.30000305175781,{"date":776,"close":777},"2025-04-04",100.30999755859375,{"date":779,"close":780},"2025-04-11",100.8499984741211,{"date":782,"close":783},"2025-04-17",101.25,{"date":785,"close":786},"2025-04-25",100.58000183105469,{"date":788,"close":789},"2025-05-02",105,{"date":791,"close":792},"2025-05-09",110.91000366210938,{"date":794,"close":795},"2025-05-16",111.62999725341797,{"date":797,"close":798},"2025-05-23",112.16000366210938,{"date":800,"close":792},"2025-05-30",{"date":802,"close":803},"2025-06-06",113.12999725341797,{"date":805,"close":806},"2025-06-13",112.80000305175781,{"date":808,"close":809},"2025-06-20",113.79000091552734,{"date":811,"close":812},"2025-06-27",115.12000274658203,{"date":814,"close":815},"2025-07-03",111.86000061035156,{"date":817,"close":818},"2025-07-11",110.91999816894531,{"date":820,"close":821},"2025-07-18",107.02999877929688,{"date":823,"close":824},"2025-07-25",109.43000030517578,{"date":826,"close":827},"2025-07-30",107.87999725341797,{"date":829,"close":830},"2025-07-31",106.77999877929688,{"date":832,"close":833},"2025-08-01",104.95999908447266,{"date":835,"close":836},"2025-08-04",106.95999908447266,{"date":838,"close":839},"2025-08-05",116.56999969482422,{"date":841,"close":842},"2025-08-06",114.94000244140625,{"date":844,"close":845},"2025-08-07",109.0999984741211,{"date":847,"close":848},"2025-08-08",110.19000244140625,{"date":850,"close":851},"2025-08-11",111.94999694824219,{"date":853,"close":854},"2025-08-12",113.05999755859375,{"date":856,"close":857},"2025-08-13",116.33000183105469,{"date":859,"close":860},"2025-08-14",113.86000061035156,{"date":862,"close":863},"2025-08-15",115.11000061035156,{"date":865,"close":866},"2025-08-18",114.19000244140625,{"date":868,"close":869},"2025-08-19",115.68000030517578,{"date":871,"close":872},"2025-08-20",114.8499984741211,{"date":874,"close":875},"2025-08-21",114.18000030517578,{"date":877,"close":878},"2025-08-22",118.41000366210938,{"date":880,"close":881},"2025-08-25",116.6500015258789,{"date":883,"close":884},"2025-08-26",114.1500015258789,{"date":886,"close":887},"2025-08-27",115.51000213623047,{"date":889,"close":890},"2025-08-28",115.31999969482422,{"date":892,"close":893},"2025-08-29",115.16999816894531,{"date":895,"close":896},"2025-09-02",115.66999816894531,{"date":898,"close":899},"2025-09-03",113.0999984741211,{"date":901,"close":902},"2025-09-04",111.8499984741211,{"date":904,"close":756},"2025-09-05",{"date":906,"close":907},"2025-09-08",114.36000061035156,{"date":909,"close":910},"2025-09-09",113.05000305175781,{"date":912,"close":913},"2025-09-10",110.2699966430664,{"date":915,"close":916},"2025-09-11",112.37999725341797,{"date":918,"close":913},"2025-09-12",{"date":920,"close":921},"2025-09-15",109.2699966430664,{"date":923,"close":924},"2025-09-16",108.3499984741211,{"date":926,"close":927},"2025-09-17",108.0999984741211,{"date":929,"close":930},"2025-09-18",109.80999755859375,{"date":932,"close":933},"2025-09-19",111.9000015258789,{"date":935,"close":936},"2025-09-22",114.19999694824219,{"date":938,"close":939},"2025-09-23",114.66999816894531,{"date":941,"close":942},"2025-09-24",116.83000183105469,{"date":944,"close":945},"2025-09-25",115.58999633789062,{"date":947,"close":948},"2025-09-26",117.33999633789062,{"date":950,"close":951},"2025-09-29",117.79000091552734,{"date":953,"close":954},"2025-09-30",117.98999786376953,{"date":956,"close":957},"2025-10-01",115.87000274658203,{"date":959,"close":960},"2025-10-02",115.44999694824219,{"date":962,"close":963},"2025-10-03",114.86000061035156,{"date":965,"close":966},"2025-10-06",112.69999694824219,{"date":968,"close":969},"2025-10-07",110.63999938964844,{"date":971,"close":972},"2025-10-08",114.2699966430664,{"date":974,"close":975},"2025-10-09",114.37999725341797,{"date":977,"close":978},"2025-10-10",112.91000366210938,{"date":980,"close":981},"2025-10-13",112.58000183105469,{"date":983,"close":984},"2025-10-14",114.51000213623047,{"date":986,"close":987},"2025-10-15",115.93000030517578,{"date":989,"close":990},"2025-10-16",117.12999725341797,{"date":992,"close":993},"2025-10-17",118.30999755859375,{"date":995,"close":996},"2025-10-20",121.41999816894531,{"date":998,"close":999},"2025-10-21",121.52999877929688,{"date":1001,"close":1002},"2025-10-22",121.5,{"date":1004,"close":1005},"2025-10-23",120.68000030517578,{"date":1007,"close":1008},"2025-10-24",121.62999725341797,{"date":1010,"close":1011},"2025-10-27",121.45999908447266,{"date":1013,"close":1014},"2025-10-28",120.52999877929688,{"date":1016,"close":1017},"2025-10-29",122.75,{"date":1019,"close":1020},"2025-10-30",117.93000030517578,{"date":1022,"close":1023},"2025-10-31",116.88999938964844,{"date":1025,"close":1026},"2025-11-03",118.98999786376953,{"date":1028,"close":1029},"2025-11-04",112.22000122070312,{"date":1031,"close":1032},"2025-11-05",119.86000061035156,{"date":1034,"close":866},"2025-11-06",{"date":1036,"close":1037},"2025-11-07",113.08000183105469,{"date":1039,"close":1040},"2025-11-10",112.83000183105469,{"date":1042,"close":984},"2025-11-11",{"date":1044,"close":1045},"2025-11-12",113.69999694824219,{"date":1047,"close":1048},"2025-11-13",110.77999877929688,{"date":1050,"close":1051},"2025-11-14",109.06999969482422,{"date":1053,"close":1054},"2025-11-17",107.80999755859375,{"date":1056,"close":1057},"2025-11-18",107.6500015258789,{"date":1059,"close":1060},"2025-11-19",109,{"date":1062,"close":1063},"2025-11-20",110.06999969482422,{"date":1065,"close":966},"2025-11-21",{"date":1067,"close":1068},"2025-11-24",115.9000015258789,{"date":1070,"close":1071},"2025-11-25",120.48999786376953,{"date":1073,"close":1074},"2025-11-26",120.91999816894531,{"date":1076,"close":1077},"2025-11-28",120.19999694824219,{"date":1079,"close":1080},"2025-12-01",120.83999633789062,{"date":1082,"close":1083},"2025-12-02",120.06999969482422,{"date":1085,"close":1086},"2025-12-03",117.88999938964844,{"date":1088,"close":1089},"2025-12-04",114.16000366210938,{"date":1091,"close":1092},"2025-12-05",113.19000244140625,{"date":1094,"close":1095},"2025-12-08",111.08999633789062,{"date":1097,"close":1098},"2025-12-09",112.19999694824219,{"date":1100,"close":812},"2025-12-10",{"date":1102,"close":907},"2025-12-11",{"date":1104,"close":1105},"2025-12-12",114.58999633789062,{"date":1107,"close":1108},"2025-12-15",115.13999938964844,{"date":1110,"close":1111},"2025-12-16",113.48999786376953,{"date":1113,"close":1114},"2025-12-17",112.9800033569336,{"date":1116,"close":1117},"2025-12-18",112.06999969482422,{"date":1119,"close":1120},"2025-12-19",112.81999969482422,{"date":1122,"close":1123},"2025-12-22",112.01000213623047,{"date":1125,"close":969},"2025-12-23",{"date":1127,"close":1128},"2025-12-24",111.02999877929688,{"date":1130,"close":1131},"2025-12-26",110.16000366210938,{"date":1133,"close":1134},"2025-12-29",110.11000061035156,{"date":1136,"close":1137},"2025-12-30",108.62999725341797,{"date":1139,"close":1140},"2025-12-31",107.38999938964844,{"date":1142,"close":1143},"2026-01-02",106.58000183105469,{"date":1145,"close":1146},"2026-01-05",109.63999938964844,{"date":1148,"close":1149},"2026-01-06",110.9800033569336,{"date":1151,"close":1152},"2026-01-07",112.79000091552734,{"date":1154,"close":1155},"2026-01-08",112.33000183105469,{"date":1157,"close":1158},"2026-01-09",109.72000122070312,{"date":1160,"close":1161},"2026-01-12",111.41000366210938,{"date":1163,"close":1164},"2026-01-13",109.6500015258789,{"date":1166,"close":1167},"2026-01-14",110.44999694824219,{"date":1169,"close":1170},"2026-01-15",109.80000305175781,{"date":1172,"close":1173},"2026-01-16",107.51000213623047,{"date":1175,"close":1176},"2026-01-20",108.66999816894531,{"date":1178,"close":1179},"2026-01-21",109.73999786376953,{"date":1181,"close":1182},"2026-01-22",110.37000274658203,{"date":1184,"close":1182},"2026-01-23",{"date":1186,"close":1182},"2026-01-26",{"date":1188,"close":1189},"2026-01-27",107.01000213623047,{"date":1191,"close":1192},"2026-01-28",102.4800033569336,{"date":1194,"close":1195},"2026-01-29",101.80000305175781,{"date":1197,"close":1198},"2026-01-30",103.4800033569336,{"date":1200,"close":1201},"2026-02-02",105.31999969482422,{"date":1203,"close":1204},"2026-02-03",106.9000015258789,{"date":1206,"close":1207},"2026-02-04",105.5999984741211,{"date":1209,"close":1143},"2026-02-05",{"date":1211,"close":1212},"2026-02-06",105.87999725341797,{"date":1214,"close":1215},"2026-02-09",103.70999908447266,{"date":1217,"close":1218},"2026-02-10",108.13999938964844,{"date":1220,"close":1221},"2026-02-11",112.66999816894531,{"date":1223,"close":1224},"2026-02-12",112.30000305175781,{"date":1226,"close":1227},"2026-02-13",113.80000305175781,{"date":1229,"close":1230},"2026-02-17",113.26000213623047,{"date":1232,"close":1233},"2026-02-18",113.44000244140625,{"date":1235,"close":1236},"2026-02-19",114.95999908447266,{"date":1238,"close":1239},"2026-02-20",115.4800033569336,{"date":1241,"close":1242},"2026-02-23",117.62999725341797,{"date":1244,"close":1245},"2026-02-24",105.19999694824219,{"date":1247,"close":1248},"2026-02-25",107.5999984741211,{"date":1250,"close":1251},"2026-02-26",104.0199966430664,{"date":1253,"close":1254},"2026-02-27",103.52999877929688,{"date":135,"close":1256},105.26000213623047,{"date":1258,"close":1259},"2026-03-03",103.36000061035156,{"date":1261,"close":1262},"2026-03-04",105.68000030517578,{"date":1264,"close":1265},"2026-03-05",104.62000274658203,{"date":1267,"close":1268},"2026-03-06",103.20999908447266,{"date":1270,"close":1271},"2026-03-09",102.86000061035156,{"date":1273,"close":1274},"2026-03-10",102.1500015258789,{"date":1276,"close":1277},"2026-03-11",103.05000305175781,{"date":1279,"close":1280},"2026-03-12",99.73999786376953,{"date":1282,"close":429},"2026-03-13",{"date":1284,"close":1285},"2026-03-16",100.94000244140625,{"date":1287,"close":1288},"2026-03-17",101.5199966430664,{"date":1290,"close":1291},"2026-03-18",101.55000305175781,{"date":1293,"close":1294},"2026-03-19",100.0199966430664,{"date":1296,"close":1297},"2026-03-20",99.27999877929688,{"date":1299,"close":1300},"2026-03-23",99.77999877929688,{"date":1302,"close":1303},"2026-03-24",99.30999755859375,{"date":1305,"close":1306},"2026-03-25",99.31999969482422,{"date":1308,"close":1309},"2026-03-26",97.66999816894531,{"date":1311,"close":1312},"2026-03-27",95.19000244140625,{"date":1314,"close":1315},"2026-03-30",94.37999725341797,{"date":1317,"close":1318},"2026-03-31",93.6500015258789,{"date":1320,"close":1321},"2026-04-01",93.8499984741211,{"date":1323,"close":1324},"2026-04-02",91.58999633789062,{"date":1326,"close":243},"2026-04-06",{"date":1328,"close":1329},"2026-04-07",93.1500015258789,{"date":1331,"close":1332},"2026-04-08",92.30000305175781,{"date":1334,"close":1335},"2026-04-09",92.7699966430664,{"date":1337,"close":1338},"2026-04-10",92.20999908447266,{"date":1340,"close":1341},"2026-04-13",95.08999633789062,{"date":1343,"close":1344},"2026-04-14",93.2300033569336,{"date":1346,"close":1347},"2026-04-15",93.31999969482422,{"date":1349,"close":1350},"2026-04-16",93.33000183105469,{"date":1352,"close":1353},"2026-04-17",94.31999969482422,{"date":1355,"close":1356},"2026-04-20",93.5199966430664,{"date":123,"close":1358},91.6500015258789,{"date":1360,"close":1361},"2026-04-22",94.7699966430664,{"date":1363,"close":520},"2026-04-23",{"date":1365,"close":1366},"2026-04-24",95.70999908447266,{"date":1368,"close":1369},"2026-04-27",98.13999938964844,{"date":167,"close":1371},98.83999633789062,{"date":1373,"close":1374},"2026-04-29",96.95999908447266,{"date":1376,"close":1377},"2026-04-30",96.88999938964844,{"date":1379,"close":1380},"2026-05-01",99.55999755859375,{"date":1382,"close":1383},"2026-05-04",100.12000274658203,{"date":1385,"close":1386},"2026-05-05",98.44000244140625,{"date":1388,"close":1389},"2026-05-06",96.63999938964844,{"date":1391,"close":1392},"2026-05-07",97.29000091552734,{"date":1394,"close":1395},"2026-05-08",99.56999969482422,{"date":1397,"close":1398},"2026-05-11",97.79000091552734,{"date":1400,"close":1401},"2026-05-12",98.48999786376953,{"date":1403,"close":1404},"2026-05-13",94.51000213623047,{"date":1406,"close":1407},"2026-05-14",92.41000366210938,{"date":1409,"close":1410},"2026-05-15",90.9800033569336,{"date":1412,"close":1413},"2026-05-18",92.63999938964844,{"date":111,"close":1415},92.58999633789062,{"date":1417,"close":1418},"2026-05-20",93.76000213623047,{"date":101,"close":1420},93.26000213623047,{"date":1422,"close":1423},"2026-05-22",92.6500015258789,{"date":1425,"close":1426},"2026-05-26",93.18000030517578,{"date":1428,"close":1429},"2026-05-27",94.0199966430664,{"date":1431,"close":1432},"2026-05-28",93.52999877929688,{"date":1434,"close":1435},"2026-05-29",91.68000030517578,{"date":1437,"close":1438},"2026-06-01",89.44999694824219,{"date":1440,"close":1441},"2026-06-02",90.44999694824219,{"date":1443,"close":1444},"2026-06-03",88.48999786376953,{"date":1446,"close":1447},"2026-06-04",89.69999694824219,{"date":1449,"close":1450},"2026-06-05",92.0999984741211,{"date":1452,"close":1453},"2026-06-08",90.70999908447266,{"date":1455,"close":503},"2026-06-09",{"date":60,"close":1457},93.16999816894531,{"date":1459,"close":1460},"2026-06-11",93.04000091552734,{"date":1462,"close":1463},"2026-06-12",93.27999877929688,{"date":1465,"close":1466},"2026-06-15",94.83000183105469,{"date":1468,"close":1469},"2026-06-16",94.70999908447266,{"date":1471,"close":1472},"2026-06-17",93.87000274658203,{"date":1474,"close":1475},"2026-06-18",94.2300033569336,{"date":47,"close":1477},95.02999877929688,{"date":1479,"close":1480},"2026-06-23",96.08999633789062,{"date":1482,"close":1483},"2026-06-24",97.19999694824219,{"date":1485,"close":1486},"2026-06-25",96.86000061035156,{"date":1488,"close":1489},"2026-06-26",96.94999694824219,{"date":1491,"close":1492},"2026-06-29",98.05000305175781,{"date":1494,"close":1495},"2026-06-30",100.47000122070312,{"date":1497,"close":393},"2026-07-01",{"date":1499,"close":396},"2026-07-02",{"date":1501,"close":1502},"2026-07-06",105.7300033569336,{"date":1504,"close":1505},"2026-07-07",105.97000122070312,{"date":1507,"close":1508},"2026-07-08",106.31999969482422,{"date":1510,"close":1158},"2026-07-09",{"date":1512,"close":1513},"2026-07-10",108.20999908447266,{"date":1515,"close":1516},"2026-07-13",108.86000061035156,{"date":1518,"close":1519},"2026-07-14",108.5,{"date":1521,"close":1522},"2026-07-15",110.16999816894531,{"date":1524,"close":1525},"2026-07-16",113.81999969482422,{"date":1527,"close":1528},"2026-07-17",114.5199966430664,{"date":1530,"close":1531},"2026-07-20",111.5,{"date":1533,"close":1534},"2026-07-21",113.30999755859375,{"date":1536,"close":1537},"2026-07-22",111.4000015258789,{"date":1539,"close":1540},"2026-07-23",111.91999816894531,{"date":1542,"close":1543},"2026-07-27",115.6500015258789,{"date":1545,"close":1546},"2026-07-28",119.22000122070312,{"date":1548,"close":1549},"2026-07-29",119.12999725341797,{"date":1551,"close":1552},"2026-07-30",116.68000030517578,{"date":165,"close":1239},{"count":105,"fetchedAt":1555,"source":160},"2026-08-03T21:07:55.557Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1557},"\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>",1785791275485]