[{"data":1,"prerenderedAt":1080},["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-AHCO":25,"$fIHri-1Xe3rwjO6kH78TWa-5K-H2-Uv-DTMLfQMlPFEY":26,"ticker-mcap-AHCO":208,"ticker-profile-AHCO":218,"ticker-earnings-AHCO":232,"ticker-congress-AHCO":236,"i-lucide:info":1078},{"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":204},{"identity":28,"transactions":33,"sectorSlug":184,"relatedTickers":185},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1725255","AdaptHealth Corp.","Healthcare","AHCO",[34,53,64,70,75,80,85,90,95,100,105,113,122,134,151,159,166,176],{"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},"2026-07-06T00:00:00.000Z","0001104659-26-080730-0","4","Schuster III Russell E.","Chief Commercial Officer","D",10.44,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2048040\u002F000110465926080730\u002F0001104659-26-080730-index.htm",11275,125263,117711,"S","2026-07-01","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},32,"2026-06-03T22:43:23.000Z",{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"2026-06-26T00:00:00.000Z","0001104659-26-078238-0","SAMET KENNETH A","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1359252\u002F000110465926078238\u002F0001104659-26-078238-index.htm",18999,"A","2026-06-24","Stock award","non-discretionary",{"cik":29,"filedAt":54,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":58,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001104659-26-078238-1",9.89,6070,25069,60032.3,{"cik":29,"filedAt":54,"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":72,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":59,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001104659-26-078240-0","WOLF DALE B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1228861\u002F000110465926078240\u002F0001104659-26-078240-index.htm",123234,{"cik":29,"filedAt":54,"filingId":76,"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":77,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":59,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001104659-26-078262-0","Coppens Bradley J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1487729\u002F000110465926078262\u002F0001104659-26-078262-index.htm",96345,{"cik":29,"filedAt":54,"filingId":81,"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":82,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":59,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001104659-26-078268-0","Connors Terence J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1689279\u002F000110465926078268\u002F0001104659-26-078268-index.htm",95262,{"cik":29,"filedAt":54,"filingId":86,"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":87,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":59,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001104659-26-078281-0","Weaver Susan T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1687804\u002F000110465926078281\u002F0001104659-26-078281-index.htm",40345,{"cik":29,"filedAt":54,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":59,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001104659-26-078257-0","Lundberg Theodore B.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1628260\u002F000110465926078257\u002F0001104659-26-078257-index.htm",892495,{"cik":29,"filedAt":54,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":59,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001104659-26-078264-0","BELINFANTI GREGORY","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1471787\u002F000110465926078264\u002F0001104659-26-078264-index.htm",104269,{"cik":29,"filedAt":54,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":59,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001104659-26-078285-0","Williams David Solomon III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1820444\u002F000110465926078285\u002F0001104659-26-078285-index.htm",64044,{"cik":29,"filedAt":52,"filingId":106,"formType":25,"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":107,"rawFilingUrl":108,"shares":43,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":46,"transactionDate":111,"intentLabel":48,"signalQuality":49,"insiderHistory":112},"0001104659-26-070230-0",10.06,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2048040\u002F000110465926070230\u002F0001104659-26-070230-index.htm",136538,113426.5,"2026-06-01",{"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":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":60,"transactionDate":121,"intentLabel":62,"signalQuality":63},"2026-05-29T00:00:00.000Z","0001104659-26-068272-0","McFadden Daniel Edward","Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2074058\u002F000110465926068272\u002F0001104659-26-068272-index.htm",20134,103376,"2026-05-27",{"cik":29,"filedAt":123,"filingId":124,"formType":25,"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":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":25,"totalValue":130,"transactionCode":131,"transactionDate":132,"intentLabel":133,"signalQuality":63},"2026-04-28T23:32:54.000Z","0001104659-26-050577-0","Prast Albert A.","Chief Technology Officer",10.33,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1725255\u002F000110465926050577\u002Ftm2612876-1_4aseq1.xml",58203,601236.99,"F","2026-03-13","Tax withholding",{"cik":29,"filedAt":135,"filingId":136,"formType":137,"originalSubmissionDate":138,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":57,"ownershipType":140,"pricePerShare":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":146,"transactionDate":147,"intentLabel":148,"signalQuality":149,"insiderHistory":150},"2026-03-30T00:00:00.000Z","0001193125-26-132663-0","4\u002FA","2026-03-12","OEP VII GP, L.L.C.","I",9.7287,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1172898\u002F000119312526132663\u002F0001193125-26-132663-index.htm",820528,14638708,7982670.7535999995,"P","2026-03-10","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":135,"filingId":152,"formType":137,"originalSubmissionDate":138,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":57,"ownershipType":140,"pricePerShare":153,"rawFilingUrl":142,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":146,"transactionDate":157,"intentLabel":148,"signalQuality":149,"insiderHistory":158},"0001193125-26-132663-1",9.7281,536827,15175535,5222306.7387,"2026-03-11",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":135,"filingId":160,"formType":137,"originalSubmissionDate":138,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":57,"ownershipType":140,"pricePerShare":161,"rawFilingUrl":142,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":146,"transactionDate":138,"intentLabel":148,"signalQuality":149,"insiderHistory":165},"0001193125-26-132663-2",9.7299,689336,15864871,6707170.3464,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":135,"filingId":167,"formType":137,"originalSubmissionDate":168,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":57,"ownershipType":140,"pricePerShare":169,"rawFilingUrl":170,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":146,"transactionDate":174,"intentLabel":148,"signalQuality":149,"insiderHistory":175},"0001193125-26-132703-0","2026-03-23",9.9417,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1172898\u002F000119312526132703\u002F0001193125-26-132703-index.htm",727,15865598,7227.615900000001,"2026-03-19",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":135,"filingId":177,"formType":137,"originalSubmissionDate":168,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":57,"ownershipType":140,"pricePerShare":178,"rawFilingUrl":170,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":146,"transactionDate":182,"intentLabel":148,"signalQuality":149,"insiderHistory":183},"0001193125-26-132703-1",9.9121,447100,16312698,4431699.91,"2026-03-20",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"healthcare",[186,189,192,195,198,201],{"ticker":187,"issuerName":188},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":190,"issuerName":191},"LLY","ELI LILLY & Co",{"ticker":193,"issuerName":194},"NTRA","Natera, Inc.",{"ticker":196,"issuerName":197},"KYMR","Kymera Therapeutics, Inc.",{"ticker":199,"issuerName":200},"GH","Guardant Health, Inc.",{"ticker":202,"issuerName":203},"ONC","BeOne Medicines Ltd.",{"count":205,"fetchedAt":206,"source":207},18,"2026-07-28T05:08:33.216Z","sqlite",{"data":209,"meta":215},{"value":210,"quality":211,"closeDate":212,"ageDays":213,"sharesAsOf":214},1463942706.660324,"fresh","2026-07-24",4,"2026-05-01",{"count":216,"fetchedAt":217,"source":207},1,"2026-07-28T05:08:33.217Z",{"data":219,"meta":231},{"ticker":32,"ceo":220,"industry":221,"fullTimeEmployees":222,"ipoDate":223,"country":224,"state":225,"city":226,"website":227,"exchangeShort":25,"marketCap":25,"beta":228,"range52w":229,"fetchedAt":230},"Suzanne Foster","Medical - Devices",10500,"2018-05-31","US","PA","Plymouth Meeting","https:\u002F\u002Fadapthealth.com",1.463,"8.06-13.43","2026-06-15T03:00:44.651Z",{"count":216,"fetchedAt":217,"source":207},{"data":233,"meta":235},{"ticker":32,"points":234},[],{"count":216,"fetchedAt":217,"source":207},{"data":237,"meta":1076},{"congressTrades":238,"insiderTrades":239,"priceHistory":258,"ticker":32},[],[240,241,242,243,244,245,246,247,248,249,250,251,252,253,254,255,256,257],{"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":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":54,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":58,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":54,"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":72,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":59,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":54,"filingId":76,"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":77,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":59,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":54,"filingId":81,"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":82,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":59,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":54,"filingId":86,"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":87,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":59,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":54,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":59,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":54,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":59,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":54,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":59,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":106,"formType":25,"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":107,"rawFilingUrl":108,"shares":43,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":46,"transactionDate":111},{"cik":29,"filedAt":114,"filingId":115,"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":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":60,"transactionDate":121},{"cik":29,"filedAt":123,"filingId":124,"formType":25,"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":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":25,"totalValue":130,"transactionCode":131,"transactionDate":132},{"cik":29,"filedAt":135,"filingId":136,"formType":137,"originalSubmissionDate":138,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":57,"ownershipType":140,"pricePerShare":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":146,"transactionDate":147},{"cik":29,"filedAt":135,"filingId":152,"formType":137,"originalSubmissionDate":138,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":57,"ownershipType":140,"pricePerShare":153,"rawFilingUrl":142,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":146,"transactionDate":157},{"cik":29,"filedAt":135,"filingId":160,"formType":137,"originalSubmissionDate":138,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":57,"ownershipType":140,"pricePerShare":161,"rawFilingUrl":142,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":146,"transactionDate":138},{"cik":29,"filedAt":135,"filingId":167,"formType":137,"originalSubmissionDate":168,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":57,"ownershipType":140,"pricePerShare":169,"rawFilingUrl":170,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":146,"transactionDate":174},{"cik":29,"filedAt":135,"filingId":177,"formType":137,"originalSubmissionDate":168,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":57,"ownershipType":140,"pricePerShare":178,"rawFilingUrl":170,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":146,"transactionDate":182},[259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,333,336,339,341,344,347,350,353,356,359,361,363,366,369,372,375,378,381,384,387,390,393,396,398,401,404,407,410,412,415,418,420,423,426,429,432,434,437,440,442,444,446,449,452,454,457,460,463,466,469,472,475,478,480,483,486,489,492,495,498,500,502,505,508,511,513,516,518,521,524,526,529,531,533,536,538,541,543,545,548,550,553,556,558,561,564,566,569,571,573,575,577,580,582,584,586,589,591,594,597,599,602,605,608,610,612,615,618,620,623,625,628,630,633,636,638,641,644,646,648,650,652,654,657,659,661,663,666,669,671,674,676,679,682,684,686,689,691,694,697,700,703,706,708,711,714,716,718,721,723,726,729,732,734,737,740,742,745,748,751,753,756,758,760,762,764,766,768,770,773,776,779,782,784,786,788,790,792,795,797,799,801,804,807,809,811,813,815,818,820,823,825,827,829,831,833,835,837,839,840,841,843,846,848,851,852,854,856,859,862,865,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,932,935,937,940,943,946,949,952,955,957,960,963,966,968,970,972,975,977,980,981,983,986,988,991,994,996,999,1001,1004,1006,1008,1011,1013,1015,1017,1019,1021,1023,1024,1027,1029,1032,1034,1035,1038,1040,1043,1045,1047,1050,1052,1055,1058,1061,1064,1067,1070,1073,1075],{"date":260,"close":261},"2024-05-03",10.260000228881836,{"date":263,"close":264},"2024-05-10",9.670000076293945,{"date":266,"close":267},"2024-05-17",9.979999542236328,{"date":269,"close":270},"2024-05-24",10.069999694824219,{"date":272,"close":273},"2024-05-31",9.479999542236328,{"date":275,"close":276},"2024-06-07",11.199999809265137,{"date":278,"close":279},"2024-06-14",11.329999923706055,{"date":281,"close":282},"2024-06-21",11.0600004196167,{"date":284,"close":285},"2024-06-28",10,{"date":287,"close":288},"2024-07-05",9.529999732971191,{"date":290,"close":291},"2024-07-12",10.609999656677246,{"date":293,"close":294},"2024-07-19",10.640000343322754,{"date":296,"close":297},"2024-07-26",11.220000267028809,{"date":299,"close":300},"2024-08-02",11,{"date":302,"close":303},"2024-08-09",9.420000076293945,{"date":305,"close":306},"2024-08-16",10.460000038146973,{"date":308,"close":309},"2024-08-23",10.449999809265137,{"date":311,"close":312},"2024-08-30",10.989999771118164,{"date":314,"close":315},"2024-09-06",11.100000381469727,{"date":317,"close":318},"2024-09-13",10.904999732971191,{"date":320,"close":321},"2024-09-20",11.25,{"date":323,"close":324},"2024-09-27",11.130000114440918,{"date":326,"close":327},"2024-10-04",10.4399995803833,{"date":329,"close":330},"2024-10-11",10.09000015258789,{"date":332,"close":300},"2024-10-18",{"date":334,"close":335},"2024-10-25",10.649999618530273,{"date":337,"close":338},"2024-11-01",10.5,{"date":340,"close":330},"2024-11-08",{"date":342,"close":343},"2024-11-15",9.640000343322754,{"date":345,"close":346},"2024-11-22",9.854999542236328,{"date":348,"close":349},"2024-11-29",10.029999732971191,{"date":351,"close":352},"2024-12-06",9.729999542236328,{"date":354,"close":355},"2024-12-13",9.550000190734863,{"date":357,"close":358},"2024-12-20",10.279999732971191,{"date":360,"close":288},"2024-12-27",{"date":362,"close":343},"2025-01-03",{"date":364,"close":365},"2025-01-10",10.140000343322754,{"date":367,"close":368},"2025-01-17",10.520000457763672,{"date":370,"close":371},"2025-01-24",10.329999923706055,{"date":373,"close":374},"2025-01-31",10.819999694824219,{"date":376,"close":377},"2025-02-07",9.329999923706055,{"date":379,"close":380},"2025-02-14",8.779999732971191,{"date":382,"close":383},"2025-02-21",8.449999809265137,{"date":385,"close":386},"2025-02-28",11.380000114440918,{"date":388,"close":389},"2025-03-07",10.479999542236328,{"date":391,"close":392},"2025-03-14",9.600000381469727,{"date":394,"close":395},"2025-03-21",9.989999771118164,{"date":397,"close":294},"2025-03-28",{"date":399,"close":400},"2025-04-04",10.100000381469727,{"date":402,"close":403},"2025-04-11",8.65999984741211,{"date":405,"close":406},"2025-04-17",7.789999961853027,{"date":408,"close":409},"2025-04-25",8.40999984741211,{"date":411,"close":380},"2025-05-02",{"date":413,"close":414},"2025-05-09",8.574999809265137,{"date":416,"close":417},"2025-05-16",9.020000457763672,{"date":419,"close":380},"2025-05-23",{"date":421,"close":422},"2025-05-30",8.979999542236328,{"date":424,"close":425},"2025-06-06",8.899999618530273,{"date":427,"close":428},"2025-06-13",8.600000381469727,{"date":430,"close":431},"2025-06-20",8.390000343322754,{"date":433,"close":355},"2025-06-27",{"date":435,"close":436},"2025-07-03",9.319999694824219,{"date":438,"close":439},"2025-07-11",9.220000267028809,{"date":441,"close":439},"2025-07-18",{"date":443,"close":343},"2025-07-23",{"date":445,"close":439},"2025-07-24",{"date":447,"close":448},"2025-07-25",9.4399995803833,{"date":450,"close":451},"2025-07-28",9.59000015258789,{"date":453,"close":377},"2025-07-29",{"date":455,"close":456},"2025-07-30",9.130000114440918,{"date":458,"close":459},"2025-07-31",8.970000267028809,{"date":461,"close":462},"2025-08-01",8.75,{"date":464,"close":465},"2025-08-04",9.109999656677246,{"date":467,"close":468},"2025-08-05",10.109999656677246,{"date":470,"close":471},"2025-08-06",9.850000381469727,{"date":473,"close":474},"2025-08-07",9.279999732971191,{"date":476,"close":477},"2025-08-08",9.1899995803833,{"date":479,"close":377},"2025-08-11",{"date":481,"close":482},"2025-08-12",9.539999961853027,{"date":484,"close":485},"2025-08-13",9.75,{"date":487,"close":488},"2025-08-14",9.489999771118164,{"date":490,"close":491},"2025-08-15",9.484999656677246,{"date":493,"close":494},"2025-08-18",9.380000114440918,{"date":496,"close":497},"2025-08-19",9.449999809265137,{"date":499,"close":377},"2025-08-20",{"date":501,"close":436},"2025-08-21",{"date":503,"close":504},"2025-08-22",9.609999656677246,{"date":506,"close":507},"2025-08-25",9.229999542236328,{"date":509,"close":510},"2025-08-26",9.210000038146973,{"date":512,"close":510},"2025-08-27",{"date":514,"close":515},"2025-08-28",9.239999771118164,{"date":517,"close":488},"2025-08-29",{"date":519,"close":520},"2025-09-02",9.149999618530273,{"date":522,"close":523},"2025-09-03",9.09000015258789,{"date":525,"close":510},"2025-09-04",{"date":527,"close":528},"2025-09-05",9.510000228881836,{"date":530,"close":303},"2025-09-08",{"date":532,"close":507},"2025-09-09",{"date":534,"close":535},"2025-09-10",9.15999984741211,{"date":537,"close":288},"2025-09-11",{"date":539,"close":540},"2025-09-12",9.289999961853027,{"date":542,"close":465},"2025-09-15",{"date":544,"close":439},"2025-09-16",{"date":546,"close":547},"2025-09-17",8.90999984741211,{"date":549,"close":439},"2025-09-18",{"date":551,"close":552},"2025-09-19",8.890000343322754,{"date":554,"close":555},"2025-09-22",8.850000381469727,{"date":557,"close":459},"2025-09-23",{"date":559,"close":560},"2025-09-24",8.949999809265137,{"date":562,"close":563},"2025-09-25",8.729999542236328,{"date":565,"close":552},"2025-09-26",{"date":567,"close":568},"2025-09-29",8.680000305175781,{"date":570,"close":560},"2025-09-30",{"date":572,"close":465},"2025-10-01",{"date":574,"close":448},"2025-10-02",{"date":576,"close":523},"2025-10-03",{"date":578,"close":579},"2025-10-06",8.960000038146973,{"date":581,"close":417},"2025-10-07",{"date":583,"close":579},"2025-10-08",{"date":585,"close":579},"2025-10-09",{"date":587,"close":588},"2025-10-10",8.699999809265137,{"date":590,"close":588},"2025-10-13",{"date":592,"close":593},"2025-10-14",9.039999961853027,{"date":595,"close":596},"2025-10-15",9.199999809265137,{"date":598,"close":456},"2025-10-16",{"date":600,"close":601},"2025-10-17",9.140000343322754,{"date":603,"close":604},"2025-10-20",9.470000267028809,{"date":606,"close":607},"2025-10-21",9.630000114440918,{"date":609,"close":448},"2025-10-22",{"date":611,"close":507},"2025-10-23",{"date":613,"close":614},"2025-10-24",9.369999885559082,{"date":616,"close":617},"2025-10-27",9.40999984741211,{"date":619,"close":604},"2025-10-28",{"date":621,"close":622},"2025-10-29",9.170000076293945,{"date":624,"close":560},"2025-10-30",{"date":626,"close":627},"2025-10-31",8.989999771118164,{"date":629,"close":523},"2025-11-03",{"date":631,"close":632},"2025-11-04",10.670000076293945,{"date":634,"close":635},"2025-11-05",10.34000015258789,{"date":637,"close":504},"2025-11-06",{"date":639,"close":640},"2025-11-07",9.5,{"date":642,"close":643},"2025-11-10",9.399999618530273,{"date":645,"close":482},"2025-11-11",{"date":647,"close":436},"2025-11-12",{"date":649,"close":377},"2025-11-13",{"date":651,"close":477},"2025-11-14",{"date":653,"close":377},"2025-11-17",{"date":655,"close":656},"2025-11-18",9.100000381469727,{"date":658,"close":656},"2025-11-19",{"date":660,"close":465},"2025-11-20",{"date":662,"close":451},"2025-11-21",{"date":664,"close":665},"2025-11-24",9.859999656677246,{"date":667,"close":668},"2025-11-25",9.680000305175781,{"date":670,"close":504},"2025-11-26",{"date":672,"close":673},"2025-11-28",9.65999984741211,{"date":675,"close":485},"2025-12-01",{"date":677,"close":678},"2025-12-02",9.430000305175781,{"date":680,"close":681},"2025-12-03",9.34000015258789,{"date":683,"close":494},"2025-12-04",{"date":685,"close":303},"2025-12-05",{"date":687,"close":688},"2025-12-08",9.390000343322754,{"date":690,"close":488},"2025-12-09",{"date":692,"close":693},"2025-12-10",10.289999961853027,{"date":695,"close":696},"2025-12-11",10.25,{"date":698,"close":699},"2025-12-12",10.399999618530273,{"date":701,"close":702},"2025-12-15",10.270000457763672,{"date":704,"close":705},"2025-12-16",10.350000381469727,{"date":707,"close":389},"2025-12-17",{"date":709,"close":710},"2025-12-18",10.229999542236328,{"date":712,"close":713},"2025-12-19",9.970000267028809,{"date":715,"close":693},"2025-12-22",{"date":717,"close":468},"2025-12-23",{"date":719,"close":720},"2025-12-24",10.239999771118164,{"date":722,"close":696},"2025-12-26",{"date":724,"close":725},"2025-12-29",10.170000076293945,{"date":727,"close":728},"2025-12-30",10.119999885559082,{"date":730,"close":731},"2025-12-31",9.960000038146973,{"date":733,"close":264},"2026-01-02",{"date":735,"close":736},"2026-01-05",9.779999732971191,{"date":738,"close":739},"2026-01-06",10.079999923706055,{"date":741,"close":338},"2026-01-07",{"date":743,"close":744},"2026-01-08",10.619999885559082,{"date":746,"close":747},"2026-01-09",10.489999771118164,{"date":749,"close":750},"2026-01-12",10.600000381469727,{"date":752,"close":291},"2026-01-13",{"date":754,"close":755},"2026-01-14",10.539999961853027,{"date":757,"close":294},"2026-01-15",{"date":759,"close":291},"2026-01-16",{"date":761,"close":699},"2026-01-20",{"date":763,"close":368},"2026-01-21",{"date":765,"close":338},"2026-01-22",{"date":767,"close":330},"2026-01-23",{"date":769,"close":710},"2026-01-26",{"date":771,"close":772},"2026-01-27",10.0600004196167,{"date":774,"close":775},"2026-01-28",9.619999885559082,{"date":777,"close":778},"2026-01-29",9.789999961853027,{"date":780,"close":781},"2026-01-30",10.050000190734863,{"date":783,"close":400},"2026-02-02",{"date":785,"close":731},"2026-02-03",{"date":787,"close":349},"2026-02-04",{"date":789,"close":747},"2026-02-05",{"date":791,"close":335},"2026-02-06",{"date":793,"close":794},"2026-02-09",10.720000267028809,{"date":796,"close":294},"2026-02-10",{"date":798,"close":755},"2026-02-11",{"date":800,"close":330},"2026-02-12",{"date":802,"close":803},"2026-02-13",10.199999809265137,{"date":805,"close":806},"2026-02-17",10.300000190734863,{"date":808,"close":705},"2026-02-18",{"date":810,"close":781},"2026-02-19",{"date":812,"close":635},"2026-02-20",{"date":814,"close":693},"2026-02-23",{"date":816,"close":817},"2026-02-24",8.854999542236328,{"date":819,"close":377},"2026-02-25",{"date":821,"close":822},"2026-02-26",9.079999923706055,{"date":824,"close":520},"2026-02-27",{"date":826,"close":343},"2026-03-02",{"date":828,"close":643},"2026-03-03",{"date":830,"close":264},"2026-03-04",{"date":832,"close":392},"2026-03-05",{"date":834,"close":488},"2026-03-06",{"date":836,"close":264},"2026-03-09",{"date":147,"close":838},9.699999809265137,{"date":157,"close":485},{"date":138,"close":485},{"date":132,"close":842},10.595000267028809,{"date":844,"close":845},"2026-03-16",10.420000076293945,{"date":847,"close":309},"2026-03-17",{"date":849,"close":850},"2026-03-18",10.470000267028809,{"date":174,"close":739},{"date":182,"close":853},9.90999984741211,{"date":168,"close":855},10.369999885559082,{"date":857,"close":858},"2026-03-24",11.479999542236328,{"date":860,"close":861},"2026-03-25",11.390000343322754,{"date":863,"close":864},"2026-03-26",11.40999984741211,{"date":866,"close":276},"2026-03-27",{"date":868,"close":869},"2026-03-30",11.289999961853027,{"date":871,"close":872},"2026-03-31",11.899999618530273,{"date":874,"close":875},"2026-04-01",11.859999656677246,{"date":877,"close":878},"2026-04-02",12.029999732971191,{"date":880,"close":881},"2026-04-06",12.069999694824219,{"date":883,"close":884},"2026-04-07",11.9399995803833,{"date":886,"close":887},"2026-04-08",12.180000305175781,{"date":889,"close":890},"2026-04-09",12.220000267028809,{"date":892,"close":893},"2026-04-10",12.170000076293945,{"date":895,"close":896},"2026-04-13",12.319999694824219,{"date":898,"close":899},"2026-04-14",12.770000457763672,{"date":901,"close":902},"2026-04-15",12.649999618530273,{"date":904,"close":905},"2026-04-16",12.579999923706055,{"date":907,"close":908},"2026-04-17",12.65999984741211,{"date":910,"close":911},"2026-04-20",12.670000076293945,{"date":913,"close":914},"2026-04-21",12.149999618530273,{"date":916,"close":917},"2026-04-22",12.710000038146973,{"date":919,"close":920},"2026-04-23",12.729999542236328,{"date":922,"close":923},"2026-04-24",12.800000190734863,{"date":925,"close":926},"2026-04-27",13.079999923706055,{"date":928,"close":929},"2026-04-28",13.380000114440918,{"date":931,"close":926},"2026-04-29",{"date":933,"close":934},"2026-04-30",13.109999656677246,{"date":214,"close":936},13.170000076293945,{"date":938,"close":939},"2026-05-04",13.039999961853027,{"date":941,"close":942},"2026-05-05",11.75,{"date":944,"close":945},"2026-05-06",11.420000076293945,{"date":947,"close":948},"2026-05-07",11.729999542236328,{"date":950,"close":951},"2026-05-08",11.300000190734863,{"date":953,"close":954},"2026-05-11",11.239999771118164,{"date":956,"close":321},"2026-05-12",{"date":958,"close":959},"2026-05-13",10.8100004196167,{"date":961,"close":962},"2026-05-14",10.739999771118164,{"date":964,"close":965},"2026-05-15",10.65999984741211,{"date":967,"close":794},"2026-05-18",{"date":969,"close":705},"2026-05-19",{"date":971,"close":389},"2026-05-20",{"date":973,"close":974},"2026-05-21",10.529999732971191,{"date":976,"close":309},"2026-05-22",{"date":978,"close":979},"2026-05-26",10.359999656677246,{"date":121,"close":979},{"date":982,"close":705},"2026-05-28",{"date":984,"close":985},"2026-05-29",10.130000114440918,{"date":111,"close":987},9.930000305175781,{"date":989,"close":990},"2026-06-02",9.649999618530273,{"date":992,"close":993},"2026-06-03",9.720000267028809,{"date":995,"close":352},"2026-06-04",{"date":997,"close":998},"2026-06-05",9.890000343322754,{"date":1000,"close":990},"2026-06-08",{"date":1002,"close":1003},"2026-06-09",9.8100004196167,{"date":1005,"close":987},"2026-06-10",{"date":1007,"close":400},"2026-06-11",{"date":1009,"close":1010},"2026-06-12",10.15999984741211,{"date":1012,"close":731},"2026-06-15",{"date":1014,"close":365},"2026-06-16",{"date":1016,"close":288},"2026-06-17",{"date":1018,"close":990},"2026-06-18",{"date":1020,"close":673},"2026-06-22",{"date":1022,"close":838},"2026-06-23",{"date":61,"close":349},{"date":1025,"close":1026},"2026-06-25",10.020000457763672,{"date":1028,"close":693},"2026-06-26",{"date":1030,"close":1031},"2026-06-29",10.210000038146973,{"date":1033,"close":845},"2026-06-30",{"date":47,"close":750},{"date":1036,"close":1037},"2026-07-02",10.760000228881836,{"date":1039,"close":702},"2026-07-06",{"date":1041,"close":1042},"2026-07-07",10.149999618530273,{"date":1044,"close":395},"2026-07-08",{"date":1046,"close":1010},"2026-07-09",{"date":1048,"close":1049},"2026-07-10",10.220000267028809,{"date":1051,"close":693},"2026-07-13",{"date":1053,"close":1054},"2026-07-14",10.1899995803833,{"date":1056,"close":1057},"2026-07-15",10.59000015258789,{"date":1059,"close":1060},"2026-07-16",10.899999618530273,{"date":1062,"close":1063},"2026-07-17",10.960000038146973,{"date":1065,"close":1066},"2026-07-20",10.979999542236328,{"date":1068,"close":1069},"2026-07-21",11.210000038146973,{"date":1071,"close":1072},"2026-07-22",10.880000114440918,{"date":1074,"close":850},"2026-07-23",{"date":212,"close":1037},{"count":216,"fetchedAt":1077,"source":207},"2026-07-28T05:08:33.220Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1079},"\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>",1785215313186]