[{"data":1,"prerenderedAt":1544},["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-AMPH":25,"$flsUOg3ulMzCNKmMdTs6rMpBc8-Y48ISQXWuuQNN2toE":26,"ticker-mcap-AMPH":165,"ticker-profile-AMPH":175,"ticker-earnings-AMPH":189,"ticker-congress-AMPH":193},{"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":161},{"identity":28,"transactions":33,"sectorSlug":141,"relatedTickers":142},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1297184","Amphastar Pharmaceuticals, Inc.","Healthcare","AMPH",[34,47,55,61,67,73,83,86,91,100,111,117,125,133],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-13T23:38:01.000Z","0002141303-26-000005-0","4","Pierce Anthony T","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2141303\u002F000214130326000005\u002F0002141303-26-000005-index.htm",7886,"A","2026-07-09","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":54,"intentLabel":45,"signalQuality":46},"2026-06-04T00:34:15.000Z","0001033511-26-000003-0","ZASLOFF MICHAEL A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1297184\u002F000103351126000003\u002F0001033511-26-000003-index.htm",8143,37667,"2026-06-01",{"cik":29,"filedAt":56,"filingId":57,"formType":25,"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":58,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":52,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":43,"transactionDate":54,"intentLabel":45,"signalQuality":46},"2026-06-04T00:33:00.000Z","0001611283-26-000003-0","Gerst Diane G.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1611283\u002F000161128326000003\u002F0001611283-26-000003-index.htm",31899,{"cik":29,"filedAt":62,"filingId":63,"formType":25,"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":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":52,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":43,"transactionDate":54,"intentLabel":45,"signalQuality":46},"2026-06-04T00:31:10.000Z","0002075974-26-000003-0","Gaugh David Russell","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2075974\u002F000207597426000003\u002F0002075974-26-000003-index.htm",14447,{"cik":29,"filedAt":68,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":52,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":43,"transactionDate":54,"intentLabel":45,"signalQuality":46},"2026-06-04T00:29:39.000Z","0001866024-26-000003-0","Deflin Gayle","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1866024\u002F000186602426000003\u002F0001866024-26-000003-index.htm",19057,{"cik":29,"filedAt":74,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":80,"transactionDate":81,"intentLabel":82,"signalQuality":46},"2026-06-03T00:00:00.000Z","0001047579-26-000003-0","PRINS RICHARD K","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1047579\u002F000104757926000003\u002F0001047579-26-000003-index.htm",1500,29455,"G","2024-08-19","Gift",{"cik":29,"filedAt":74,"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":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":52,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":43,"transactionDate":54,"intentLabel":45,"signalQuality":46},"0001047579-26-000003-1",37598,{"cik":29,"filedAt":74,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":52,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":43,"transactionDate":54,"intentLabel":45,"signalQuality":46},"0001379941-26-000003-0","Lee Howard","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1379941\u002F000137994126000003\u002F0001379941-26-000003-index.htm",160119,{"cik":29,"filedAt":74,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":39,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":89,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":46},"0001379941-26-000003-1",18.45,769,159350,14188.05,"F","2026-06-02","Tax withholding",{"cik":29,"filedAt":101,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":97,"transactionDate":110,"intentLabel":99,"signalQuality":46},"2026-03-17T00:00:00.000Z","0000889740-26-000007-0","Zhang Jack Y.","CEO & CHIEF SCIENTIFIC OFFICER",18.18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1611156\u002F000088974026000007\u002F0000889740-26-000007-index.htm",9784,2990052,177873.12,"2026-03-15",{"cik":29,"filedAt":101,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":113,"pricePerShare":105,"rawFilingUrl":106,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":97,"transactionDate":110,"intentLabel":99,"signalQuality":46},"0000889740-26-000007-1","I",2908,1245125,52867.44,{"cik":29,"filedAt":101,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":97,"transactionDate":110,"intentLabel":99,"signalQuality":46},"0001645326-26-000010-0","Zhou Rong","SENIOR EVP, PRODUCTION CENTER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1645326\u002F000164532626000010\u002F0001645326-26-000010-index.htm",1225,171554,22270.5,{"cik":29,"filedAt":101,"filingId":126,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":97,"transactionDate":110,"intentLabel":99,"signalQuality":46},"0001743927-26-000010-0","Liawatidewi Yakob","EVP CORP ADMIN CENTER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1743927\u002F000174392726000010\u002F0001743927-26-000010-index.htm",1033,121892,18779.94,{"cik":29,"filedAt":101,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":97,"transactionDate":110,"intentLabel":99,"signalQuality":46},"0001263136-26-000010-0","PETERS WILLIAM J","CFO, EVP & TREASURER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1263136\u002F000126313626000010\u002F0001263136-26-000010-index.htm",1973,175063,35869.14,"healthcare",[143,146,149,152,155,158],{"ticker":144,"issuerName":145},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":147,"issuerName":148},"LLY","ELI LILLY & Co",{"ticker":150,"issuerName":151},"NTRA","Natera, Inc.",{"ticker":153,"issuerName":154},"KYMR","Kymera Therapeutics, Inc.",{"ticker":156,"issuerName":157},"GH","Guardant Health, Inc.",{"ticker":159,"issuerName":160},"PTCT","PTC THERAPEUTICS, INC.",{"count":162,"fetchedAt":163,"source":164},14,"2026-07-31T09:12:19.164Z","sqlite",{"data":166,"meta":172},{"value":167,"quality":168,"closeDate":169,"ageDays":170,"sharesAsOf":171},907432269.6559772,"fresh","2026-07-29",2,"2026-05-01",{"count":173,"fetchedAt":174,"source":164},1,"2026-07-31T09:12:19.166Z",{"data":176,"meta":188},{"ticker":32,"ceo":177,"industry":178,"fullTimeEmployees":179,"ipoDate":180,"country":181,"state":182,"city":183,"website":184,"exchangeShort":25,"marketCap":25,"beta":185,"range52w":186,"fetchedAt":187},"Yongfeng Zhang","Drug Manufacturers - Specialty & Generic",2028,"2014-06-25","US","CA","Rancho Cucamonga","https:\u002F\u002Fwww.amphastar.com",0.967,"16.65-31.26","2026-06-04T01:00:36.212Z",{"count":173,"fetchedAt":174,"source":164},{"data":190,"meta":192},{"ticker":32,"points":191},[],{"count":173,"fetchedAt":174,"source":164},{"data":194,"meta":1542},{"congressTrades":195,"insiderTrades":196,"priceHistory":211,"ticker":32},[],[197,198,199,200,201,202,203,204,205,206,207,208,209,210],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":54},{"cik":29,"filedAt":56,"filingId":57,"formType":25,"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":58,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":52,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":43,"transactionDate":54},{"cik":29,"filedAt":62,"filingId":63,"formType":25,"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":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":52,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":43,"transactionDate":54},{"cik":29,"filedAt":68,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":52,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":43,"transactionDate":54},{"cik":29,"filedAt":74,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":80,"transactionDate":81},{"cik":29,"filedAt":74,"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":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":52,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":43,"transactionDate":54},{"cik":29,"filedAt":74,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":52,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":43,"transactionDate":54},{"cik":29,"filedAt":74,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":39,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":89,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":101,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":97,"transactionDate":110},{"cik":29,"filedAt":101,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":113,"pricePerShare":105,"rawFilingUrl":106,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":97,"transactionDate":110},{"cik":29,"filedAt":101,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":97,"transactionDate":110},{"cik":29,"filedAt":101,"filingId":126,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":97,"transactionDate":110},{"cik":29,"filedAt":101,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":97,"transactionDate":110},[212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,874,877,879,882,885,888,891,893,896,899,902,905,908,911,914,917,920,923,925,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1063,1066,1069,1071,1074,1077,1080,1083,1085,1088,1091,1094,1097,1100,1103,1105,1108,1110,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1147,1150,1153,1156,1159,1162,1165,1167,1170,1172,1175,1178,1180,1183,1186,1189,1192,1194,1197,1199,1201,1204,1207,1210,1213,1215,1217,1219,1222,1225,1228,1231,1234,1237,1240,1242,1244,1247,1250,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1284,1287,1290,1293,1296,1299,1302,1304,1307,1310,1313,1316,1319,1322,1325,1328,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1359,1362,1364,1367,1370,1373,1376,1379,1381,1384,1387,1390,1392,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1432,1435,1437,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1467,1469,1471,1474,1476,1479,1482,1485,1488,1491,1494,1497,1500,1502,1505,1507,1510,1513,1516,1519,1522,1525,1528,1530,1532,1535,1538,1541],{"date":213,"close":214},"2021-08-06",20.309999465942383,{"date":216,"close":217},"2021-08-13",19.600000381469727,{"date":219,"close":220},"2021-08-20",18.889999389648438,{"date":222,"close":223},"2021-08-27",19.299999237060547,{"date":225,"close":226},"2021-09-03",19.270000457763672,{"date":228,"close":229},"2021-09-10",17.829999923706055,{"date":231,"close":232},"2021-09-17",18.3700008392334,{"date":234,"close":235},"2021-09-24",18.709999084472656,{"date":237,"close":238},"2021-10-01",19.350000381469727,{"date":240,"close":241},"2021-10-08",19.459999084472656,{"date":243,"close":244},"2021-10-15",19.110000610351562,{"date":246,"close":247},"2021-10-22",19.190000534057617,{"date":249,"close":250},"2021-10-29",18.68000030517578,{"date":252,"close":253},"2021-11-05",20.079999923706055,{"date":255,"close":256},"2021-11-12",21.299999237060547,{"date":258,"close":259},"2021-11-19",20.510000228881836,{"date":261,"close":262},"2021-11-26",19.90999984741211,{"date":264,"close":265},"2021-12-03",20.40999984741211,{"date":267,"close":268},"2021-12-10",21.489999771118164,{"date":270,"close":271},"2021-12-17",21.829999923706055,{"date":273,"close":274},"2021-12-23",22.59000015258789,{"date":276,"close":277},"2021-12-31",23.290000915527344,{"date":279,"close":280},"2022-01-07",25.049999237060547,{"date":282,"close":283},"2022-01-14",25.3700008392334,{"date":285,"close":286},"2022-01-21",24.75,{"date":288,"close":289},"2022-01-28",26.059999465942383,{"date":291,"close":292},"2022-02-04",25.040000915527344,{"date":294,"close":295},"2022-02-11",27.139999389648438,{"date":297,"close":298},"2022-02-18",26.209999084472656,{"date":300,"close":301},"2022-02-25",28.770000457763672,{"date":303,"close":304},"2022-03-04",28.6299991607666,{"date":306,"close":307},"2022-03-11",34.29999923706055,{"date":309,"close":310},"2022-03-18",34.220001220703125,{"date":312,"close":313},"2022-03-25",36.439998626708984,{"date":315,"close":316},"2022-04-01",37.40999984741211,{"date":318,"close":319},"2022-04-08",41.15999984741211,{"date":321,"close":322},"2022-04-14",41.540000915527344,{"date":324,"close":325},"2022-04-22",37.380001068115234,{"date":327,"close":328},"2022-04-29",35.470001220703125,{"date":330,"close":331},"2022-05-06",32.709999084472656,{"date":333,"close":334},"2022-05-13",35.34000015258789,{"date":336,"close":337},"2022-05-20",33.70000076293945,{"date":339,"close":340},"2022-05-27",38.869998931884766,{"date":342,"close":343},"2022-06-03",37.77000045776367,{"date":345,"close":346},"2022-06-10",30.020000457763672,{"date":348,"close":349},"2022-06-17",31.520000457763672,{"date":351,"close":352},"2022-06-24",31.780000686645508,{"date":354,"close":355},"2022-07-01",35.349998474121094,{"date":357,"close":358},"2022-07-08",36.11000061035156,{"date":360,"close":361},"2022-07-15",36.9900016784668,{"date":363,"close":364},"2022-07-22",35.959999084472656,{"date":366,"close":367},"2022-07-29",37.38999938964844,{"date":369,"close":370},"2022-08-05",36.7599983215332,{"date":372,"close":373},"2022-08-12",31.6200008392334,{"date":375,"close":376},"2022-08-19",33.7599983215332,{"date":378,"close":379},"2022-08-26",31.010000228881836,{"date":381,"close":382},"2022-09-02",28.90999984741211,{"date":384,"close":385},"2022-09-09",28.170000076293945,{"date":387,"close":388},"2022-09-16",29.229999542236328,{"date":390,"close":391},"2022-09-23",27.559999465942383,{"date":393,"close":394},"2022-09-30",28.100000381469727,{"date":396,"close":397},"2022-10-07",29.040000915527344,{"date":399,"close":400},"2022-10-14",28.530000686645508,{"date":402,"close":403},"2022-10-21",30.65999984741211,{"date":405,"close":406},"2022-10-28",30.979999542236328,{"date":408,"close":409},"2022-11-04",29.760000228881836,{"date":411,"close":412},"2022-11-11",28.309999465942383,{"date":414,"close":415},"2022-11-18",28.399999618530273,{"date":417,"close":418},"2022-11-25",29.18000030517578,{"date":420,"close":421},"2022-12-02",30.209999084472656,{"date":423,"close":424},"2022-12-09",28.3799991607666,{"date":426,"close":427},"2022-12-16",28.68000030517578,{"date":429,"close":430},"2022-12-23",28.670000076293945,{"date":432,"close":433},"2022-12-30",28.020000457763672,{"date":435,"close":436},"2023-01-06",28.850000381469727,{"date":438,"close":439},"2023-01-13",28.959999084472656,{"date":441,"close":442},"2023-01-20",28.969999313354492,{"date":444,"close":445},"2023-01-27",30.56999969482422,{"date":447,"close":448},"2023-02-03",31.209999084472656,{"date":450,"close":451},"2023-02-10",31.770000457763672,{"date":453,"close":454},"2023-02-17",32.38999938964844,{"date":456,"close":457},"2023-02-24",32.540000915527344,{"date":459,"close":358},"2023-03-03",{"date":461,"close":462},"2023-03-10",35.72999954223633,{"date":464,"close":465},"2023-03-17",36.290000915527344,{"date":467,"close":468},"2023-03-24",37.56999969482422,{"date":470,"close":471},"2023-03-31",37.5,{"date":473,"close":474},"2023-04-06",39.470001220703125,{"date":476,"close":477},"2023-04-14",42.150001525878906,{"date":479,"close":480},"2023-04-21",43.84000015258789,{"date":482,"close":483},"2023-04-28",35.77000045776367,{"date":485,"close":486},"2023-05-05",36.4900016784668,{"date":488,"close":489},"2023-05-12",41.619998931884766,{"date":491,"close":492},"2023-05-19",44.15999984741211,{"date":494,"close":495},"2023-05-26",44.13999938964844,{"date":497,"close":498},"2023-06-02",46.70000076293945,{"date":500,"close":501},"2023-06-09",45.66999816894531,{"date":503,"close":504},"2023-06-16",55.029998779296875,{"date":506,"close":507},"2023-06-23",57.15999984741211,{"date":509,"close":510},"2023-06-30",57.470001220703125,{"date":512,"close":513},"2023-07-07",55.91999816894531,{"date":515,"close":516},"2023-07-14",55.869998931884766,{"date":518,"close":519},"2023-07-21",61.619998931884766,{"date":521,"close":522},"2023-07-28",60.83000183105469,{"date":524,"close":525},"2023-08-04",62.810001373291016,{"date":527,"close":528},"2023-08-11",54.689998626708984,{"date":530,"close":531},"2023-08-18",52.869998931884766,{"date":533,"close":534},"2023-08-25",53,{"date":536,"close":537},"2023-09-01",54.529998779296875,{"date":539,"close":540},"2023-09-08",50.0099983215332,{"date":542,"close":543},"2023-09-15",45.77000045776367,{"date":545,"close":546},"2023-09-22",45.5099983215332,{"date":548,"close":549},"2023-09-29",45.9900016784668,{"date":551,"close":552},"2023-10-06",47.189998626708984,{"date":554,"close":555},"2023-10-13",45.7599983215332,{"date":557,"close":558},"2023-10-20",44.4900016784668,{"date":560,"close":561},"2023-10-27",44.63999938964844,{"date":563,"close":564},"2023-11-03",46.59000015258789,{"date":566,"close":567},"2023-11-10",52.560001373291016,{"date":569,"close":570},"2023-11-17",55.849998474121094,{"date":572,"close":573},"2023-11-24",56.869998931884766,{"date":575,"close":576},"2023-12-01",57.91999816894531,{"date":578,"close":579},"2023-12-08",56.77000045776367,{"date":581,"close":582},"2023-12-15",56.599998474121094,{"date":584,"close":585},"2023-12-22",60.91999816894531,{"date":587,"close":588},"2023-12-29",61.849998474121094,{"date":590,"close":591},"2024-01-05",62.7400016784668,{"date":593,"close":594},"2024-01-12",54.209999084472656,{"date":596,"close":597},"2024-01-19",55.040000915527344,{"date":599,"close":600},"2024-01-26",53.880001068115234,{"date":602,"close":603},"2024-02-02",52.79999923706055,{"date":605,"close":606},"2024-02-09",55.61000061035156,{"date":608,"close":609},"2024-02-16",54.060001373291016,{"date":611,"close":612},"2024-02-23",53.40999984741211,{"date":614,"close":615},"2024-03-01",46.220001220703125,{"date":617,"close":501},"2024-03-08",{"date":619,"close":620},"2024-03-15",43.04999923706055,{"date":622,"close":623},"2024-03-22",43.70000076293945,{"date":625,"close":626},"2024-03-28",43.90999984741211,{"date":628,"close":629},"2024-04-05",41.790000915527344,{"date":631,"close":632},"2024-04-12",39.619998931884766,{"date":634,"close":635},"2024-04-19",40.0099983215332,{"date":637,"close":638},"2024-04-26",41.11000061035156,{"date":640,"close":641},"2024-05-03",42.459999084472656,{"date":643,"close":644},"2024-05-10",42.209999084472656,{"date":646,"close":647},"2024-05-17",43.47999954223633,{"date":649,"close":650},"2024-05-24",43.2599983215332,{"date":652,"close":653},"2024-05-31",42.33000183105469,{"date":655,"close":656},"2024-06-07",40.709999084472656,{"date":658,"close":659},"2024-06-14",40.4900016784668,{"date":661,"close":662},"2024-06-21",40.45000076293945,{"date":664,"close":665},"2024-06-28",40,{"date":667,"close":668},"2024-07-05",37.75,{"date":670,"close":671},"2024-07-12",38.70000076293945,{"date":673,"close":674},"2024-07-19",39.61000061035156,{"date":676,"close":677},"2024-07-26",42.47999954223633,{"date":679,"close":680},"2024-08-02",41.56999969482422,{"date":682,"close":683},"2024-08-09",42.849998474121094,{"date":685,"close":686},"2024-08-16",44.959999084472656,{"date":688,"close":689},"2024-08-23",47.95000076293945,{"date":691,"close":692},"2024-08-30",48.7400016784668,{"date":694,"close":695},"2024-09-06",45.380001068115234,{"date":697,"close":698},"2024-09-13",48.09000015258789,{"date":700,"close":701},"2024-09-20",49.18000030517578,{"date":703,"close":704},"2024-09-27",48.02000045776367,{"date":706,"close":707},"2024-10-04",46.720001220703125,{"date":709,"close":710},"2024-10-11",47.56999969482422,{"date":712,"close":713},"2024-10-18",50.84000015258789,{"date":715,"close":716},"2024-10-25",50.290000915527344,{"date":718,"close":719},"2024-11-01",50.72999954223633,{"date":721,"close":722},"2024-11-08",48.310001373291016,{"date":724,"close":725},"2024-11-15",44.61000061035156,{"date":727,"close":728},"2024-11-22",45.459999084472656,{"date":730,"close":731},"2024-11-29",45.189998626708984,{"date":733,"close":734},"2024-12-06",43.79999923706055,{"date":736,"close":737},"2024-12-13",42.2400016784668,{"date":739,"close":740},"2024-12-20",39.13999938964844,{"date":742,"close":743},"2024-12-27",37.79999923706055,{"date":745,"close":746},"2025-01-03",36.29999923706055,{"date":748,"close":749},"2025-01-10",36.36000061035156,{"date":751,"close":752},"2025-01-17",35.70000076293945,{"date":754,"close":755},"2025-01-24",36.5,{"date":757,"close":758},"2025-01-31",34.869998931884766,{"date":760,"close":761},"2025-02-07",32.369998931884766,{"date":763,"close":764},"2025-02-14",31.020000457763672,{"date":766,"close":767},"2025-02-21",31.280000686645508,{"date":769,"close":770},"2025-02-28",28.43000030517578,{"date":772,"close":773},"2025-03-07",28.809999465942383,{"date":775,"close":776},"2025-03-14",26.65999984741211,{"date":778,"close":779},"2025-03-21",28.290000915527344,{"date":781,"close":770},"2025-03-28",{"date":783,"close":784},"2025-04-04",26.610000610351562,{"date":786,"close":787},"2025-04-11",24.15999984741211,{"date":789,"close":790},"2025-04-17",23.350000381469727,{"date":792,"close":793},"2025-04-25",24.190000534057617,{"date":795,"close":796},"2025-05-02",24.5,{"date":798,"close":799},"2025-05-09",24.110000610351562,{"date":801,"close":802},"2025-05-16",24.860000610351562,{"date":804,"close":805},"2025-05-23",24.469999313354492,{"date":807,"close":808},"2025-05-30",25.709999084472656,{"date":810,"close":811},"2025-06-06",25.989999771118164,{"date":813,"close":814},"2025-06-13",25.81999969482422,{"date":816,"close":817},"2025-06-20",24.559999465942383,{"date":819,"close":820},"2025-06-27",23.079999923706055,{"date":822,"close":823},"2025-07-03",23.200000762939453,{"date":825,"close":826},"2025-07-11",21.65999984741211,{"date":828,"close":829},"2025-07-18",20.6200008392334,{"date":831,"close":832},"2025-07-25",22.3700008392334,{"date":834,"close":835},"2025-07-28",22.239999771118164,{"date":837,"close":838},"2025-07-29",21.670000076293945,{"date":840,"close":841},"2025-07-30",21.34000015258789,{"date":843,"close":844},"2025-07-31",20.950000762939453,{"date":846,"close":847},"2025-08-01",21.209999084472656,{"date":849,"close":850},"2025-08-04",21.399999618530273,{"date":852,"close":853},"2025-08-05",21.440000534057617,{"date":855,"close":856},"2025-08-06",20.81999969482422,{"date":858,"close":859},"2025-08-07",21.6200008392334,{"date":861,"close":862},"2025-08-08",23.809999465942383,{"date":864,"close":865},"2025-08-11",27.360000610351562,{"date":867,"close":868},"2025-08-12",30.350000381469727,{"date":870,"close":871},"2025-08-13",30.479999542236328,{"date":873,"close":421},"2025-08-14",{"date":875,"close":876},"2025-08-15",29.829999923706055,{"date":878,"close":409},"2025-08-18",{"date":880,"close":881},"2025-08-19",30.329999923706055,{"date":883,"close":884},"2025-08-20",29.6200008392334,{"date":886,"close":887},"2025-08-21",29.65999984741211,{"date":889,"close":890},"2025-08-22",30.5,{"date":892,"close":876},"2025-08-25",{"date":894,"close":895},"2025-08-26",30.34000015258789,{"date":897,"close":898},"2025-08-27",30.489999771118164,{"date":900,"close":901},"2025-08-28",30.260000228881836,{"date":903,"close":904},"2025-08-29",30.6200008392334,{"date":906,"close":907},"2025-09-02",30.809999465942383,{"date":909,"close":910},"2025-09-03",29.389999389648438,{"date":912,"close":913},"2025-09-04",29.190000534057617,{"date":915,"close":916},"2025-09-05",29.420000076293945,{"date":918,"close":919},"2025-09-08",29.260000228881836,{"date":921,"close":922},"2025-09-09",29.329999923706055,{"date":924,"close":415},"2025-09-10",{"date":926,"close":427},"2025-09-11",{"date":928,"close":929},"2025-09-12",28.059999465942383,{"date":931,"close":932},"2025-09-15",27.270000457763672,{"date":934,"close":935},"2025-09-16",27,{"date":937,"close":938},"2025-09-17",26.979999542236328,{"date":940,"close":941},"2025-09-18",27.440000534057617,{"date":943,"close":944},"2025-09-19",27.639999389648438,{"date":946,"close":947},"2025-09-22",27.889999389648438,{"date":949,"close":950},"2025-09-23",27.40999984741211,{"date":952,"close":953},"2025-09-24",26.8700008392334,{"date":955,"close":956},"2025-09-25",26.360000610351562,{"date":958,"close":959},"2025-09-26",26.850000381469727,{"date":961,"close":962},"2025-09-29",26.920000076293945,{"date":964,"close":965},"2025-09-30",26.649999618530273,{"date":967,"close":968},"2025-10-01",26.989999771118164,{"date":970,"close":971},"2025-10-02",26.520000457763672,{"date":973,"close":974},"2025-10-03",26.75,{"date":976,"close":977},"2025-10-06",26.579999923706055,{"date":979,"close":980},"2025-10-07",25.829999923706055,{"date":982,"close":983},"2025-10-08",25.979999542236328,{"date":985,"close":986},"2025-10-09",24.969999313354492,{"date":988,"close":989},"2025-10-10",23.6299991607666,{"date":991,"close":992},"2025-10-13",23.510000228881836,{"date":994,"close":995},"2025-10-14",23.860000610351562,{"date":997,"close":998},"2025-10-15",23.139999389648438,{"date":1000,"close":1001},"2025-10-16",23.219999313354492,{"date":1003,"close":1004},"2025-10-17",23.780000686645508,{"date":1006,"close":1007},"2025-10-20",23.729999542236328,{"date":1009,"close":1010},"2025-10-21",24.260000228881836,{"date":1012,"close":1013},"2025-10-22",24.520000457763672,{"date":1015,"close":1016},"2025-10-23",24.719999313354492,{"date":1018,"close":1013},"2025-10-24",{"date":1020,"close":1021},"2025-10-27",24.040000915527344,{"date":1023,"close":1024},"2025-10-28",24.18000030517578,{"date":1026,"close":1027},"2025-10-29",24.239999771118164,{"date":1029,"close":1030},"2025-10-30",24.65999984741211,{"date":1032,"close":1033},"2025-10-31",25.5,{"date":1035,"close":1036},"2025-11-03",25.299999237060547,{"date":1038,"close":1039},"2025-11-04",25.260000228881836,{"date":1041,"close":1042},"2025-11-05",25.309999465942383,{"date":1044,"close":1045},"2025-11-06",24.229999542236328,{"date":1047,"close":1048},"2025-11-07",24.030000686645508,{"date":1050,"close":1051},"2025-11-10",26.1200008392334,{"date":1053,"close":1054},"2025-11-11",27.15999984741211,{"date":1056,"close":1057},"2025-11-12",27.829999923706055,{"date":1059,"close":1060},"2025-11-13",26.3700008392334,{"date":1062,"close":289},"2025-11-14",{"date":1064,"close":1065},"2025-11-17",26.020000457763672,{"date":1067,"close":1068},"2025-11-18",25.899999618530273,{"date":1070,"close":283},"2025-11-19",{"date":1072,"close":1073},"2025-11-20",25.360000610351562,{"date":1075,"close":1076},"2025-11-21",26.010000228881836,{"date":1078,"close":1079},"2025-11-24",26.709999084472656,{"date":1081,"close":1082},"2025-11-25",27.690000534057617,{"date":1084,"close":865},"2025-11-26",{"date":1086,"close":1087},"2025-11-28",27.700000762939453,{"date":1089,"close":1090},"2025-12-01",27.450000762939453,{"date":1092,"close":1093},"2025-12-02",26.670000076293945,{"date":1095,"close":1096},"2025-12-03",27.579999923706055,{"date":1098,"close":1099},"2025-12-04",27.149999618530273,{"date":1101,"close":1102},"2025-12-05",26.770000457763672,{"date":1104,"close":1076},"2025-12-08",{"date":1106,"close":1107},"2025-12-09",25.649999618530273,{"date":1109,"close":808},"2025-12-10",{"date":1111,"close":1068},"2025-12-11",{"date":1113,"close":1114},"2025-12-12",25.270000457763672,{"date":1116,"close":1117},"2025-12-15",26.309999465942383,{"date":1119,"close":1120},"2025-12-16",25.610000610351562,{"date":1122,"close":1123},"2025-12-17",26.06999969482422,{"date":1125,"close":1126},"2025-12-18",26.5,{"date":1128,"close":1129},"2025-12-19",26.600000381469727,{"date":1131,"close":1132},"2025-12-22",27.31999969482422,{"date":1134,"close":1135},"2025-12-23",26.450000762939453,{"date":1137,"close":1138},"2025-12-24",26.809999465942383,{"date":1140,"close":1141},"2025-12-26",27.1200008392334,{"date":1143,"close":1144},"2025-12-29",26.790000915527344,{"date":1146,"close":935},"2025-12-30",{"date":1148,"close":1149},"2025-12-31",26.780000686645508,{"date":1151,"close":1152},"2026-01-02",26.459999084472656,{"date":1154,"close":1155},"2026-01-05",26.719999313354492,{"date":1157,"close":1158},"2026-01-06",27.6200008392334,{"date":1160,"close":1161},"2026-01-07",27.329999923706055,{"date":1163,"close":1164},"2026-01-08",27.739999771118164,{"date":1166,"close":1164},"2026-01-09",{"date":1168,"close":1169},"2026-01-12",29.399999618530273,{"date":1171,"close":382},"2026-01-13",{"date":1173,"close":1174},"2026-01-14",27.760000228881836,{"date":1176,"close":1177},"2026-01-15",26,{"date":1179,"close":1123},"2026-01-16",{"date":1181,"close":1182},"2026-01-20",25.950000762939453,{"date":1184,"close":1185},"2026-01-21",26.219999313354492,{"date":1187,"close":1188},"2026-01-22",26.149999618530273,{"date":1190,"close":1191},"2026-01-23",25.920000076293945,{"date":1193,"close":1129},"2026-01-26",{"date":1195,"close":1196},"2026-01-27",26.25,{"date":1198,"close":1051},"2026-01-28",{"date":1200,"close":1188},"2026-01-29",{"date":1202,"close":1203},"2026-01-30",26.489999771118164,{"date":1205,"close":1206},"2026-02-02",27.920000076293945,{"date":1208,"close":1209},"2026-02-03",28.239999771118164,{"date":1211,"close":1212},"2026-02-04",28.610000610351562,{"date":1214,"close":304},"2026-02-05",{"date":1216,"close":919},"2026-02-06",{"date":1218,"close":1212},"2026-02-09",{"date":1220,"close":1221},"2026-02-10",28.56999969482422,{"date":1223,"close":1224},"2026-02-11",28.59000015258789,{"date":1226,"close":1227},"2026-02-12",27.549999237060547,{"date":1229,"close":1230},"2026-02-13",28.5,{"date":1232,"close":1233},"2026-02-17",28.450000762939453,{"date":1235,"close":1236},"2026-02-18",28.65999984741211,{"date":1238,"close":1239},"2026-02-19",28.540000915527344,{"date":1241,"close":400},"2026-02-20",{"date":1243,"close":1227},"2026-02-23",{"date":1245,"close":1246},"2026-02-24",27.670000076293945,{"date":1248,"close":1249},"2026-02-25",27.969999313354492,{"date":1251,"close":1203},"2026-02-26",{"date":1253,"close":1254},"2026-02-27",20.229999542236328,{"date":1256,"close":1257},"2026-03-02",21.010000228881836,{"date":1259,"close":1260},"2026-03-03",19.829999923706055,{"date":1262,"close":1263},"2026-03-04",19.959999084472656,{"date":1265,"close":1266},"2026-03-05",20.440000534057617,{"date":1268,"close":1269},"2026-03-06",19.34000015258789,{"date":1271,"close":1272},"2026-03-09",19.209999084472656,{"date":1274,"close":1275},"2026-03-10",18.90999984741211,{"date":1277,"close":1278},"2026-03-11",18.770000457763672,{"date":1280,"close":1281},"2026-03-12",18.18000030517578,{"date":1283,"close":1281},"2026-03-13",{"date":1285,"close":1286},"2026-03-16",19.40999984741211,{"date":1288,"close":1289},"2026-03-17",19.510000228881836,{"date":1291,"close":1292},"2026-03-18",19,{"date":1294,"close":1295},"2026-03-19",19.540000915527344,{"date":1297,"close":1298},"2026-03-20",19.5,{"date":1300,"close":1301},"2026-03-23",19.229999542236328,{"date":1303,"close":1301},"2026-03-24",{"date":1305,"close":1306},"2026-03-25",19.56999969482422,{"date":1308,"close":1309},"2026-03-26",19.530000686645508,{"date":1311,"close":1312},"2026-03-27",19.010000228881836,{"date":1314,"close":1315},"2026-03-30",19.219999313354492,{"date":1317,"close":1318},"2026-03-31",19.59000015258789,{"date":1320,"close":1321},"2026-04-01",20.239999771118164,{"date":1323,"close":1324},"2026-04-02",20.450000762939453,{"date":1326,"close":1327},"2026-04-06",20.579999923706055,{"date":1329,"close":1327},"2026-04-07",{"date":1331,"close":1332},"2026-04-08",20.399999618530273,{"date":1334,"close":1335},"2026-04-09",20.8700008392334,{"date":1337,"close":1338},"2026-04-10",20.3700008392334,{"date":1340,"close":1341},"2026-04-13",21.360000610351562,{"date":1343,"close":1344},"2026-04-14",21.3799991607666,{"date":1346,"close":1347},"2026-04-15",21.68000030517578,{"date":1349,"close":1350},"2026-04-16",21.809999465942383,{"date":1352,"close":1353},"2026-04-17",22.8799991607666,{"date":1355,"close":1356},"2026-04-20",22.920000076293945,{"date":1358,"close":847},"2026-04-21",{"date":1360,"close":1361},"2026-04-22",20.989999771118164,{"date":1363,"close":1257},"2026-04-23",{"date":1365,"close":1366},"2026-04-24",21.40999984741211,{"date":1368,"close":1369},"2026-04-27",21.649999618530273,{"date":1371,"close":1372},"2026-04-28",21.81999969482422,{"date":1374,"close":1375},"2026-04-29",21.6299991607666,{"date":1377,"close":1378},"2026-04-30",21.959999084472656,{"date":171,"close":1380},21.8799991607666,{"date":1382,"close":1383},"2026-05-04",22.739999771118164,{"date":1385,"close":1386},"2026-05-05",23.389999389648438,{"date":1388,"close":1389},"2026-05-06",23.899999618530273,{"date":1391,"close":1048},"2026-05-07",{"date":1393,"close":1292},"2026-05-08",{"date":1395,"close":1396},"2026-05-11",18.450000762939453,{"date":1398,"close":1399},"2026-05-12",17.5,{"date":1401,"close":1402},"2026-05-13",18.31999969482422,{"date":1404,"close":1405},"2026-05-14",17.299999237060547,{"date":1407,"close":1408},"2026-05-15",16.8700008392334,{"date":1410,"close":1411},"2026-05-18",17.200000762939453,{"date":1413,"close":1414},"2026-05-19",17.81999969482422,{"date":1416,"close":1417},"2026-05-20",18.079999923706055,{"date":1419,"close":1420},"2026-05-21",18.15999984741211,{"date":1422,"close":1423},"2026-05-22",18.40999984741211,{"date":1425,"close":1426},"2026-05-26",18.809999465942383,{"date":1428,"close":1429},"2026-05-27",19.100000381469727,{"date":1431,"close":223},"2026-05-28",{"date":1433,"close":1434},"2026-05-29",18.850000381469727,{"date":54,"close":1436},18.420000076293945,{"date":98,"close":1396},{"date":1439,"close":1440},"2026-06-03",18.1200008392334,{"date":1442,"close":1443},"2026-06-04",18.700000762939453,{"date":1445,"close":1446},"2026-06-05",19.739999771118164,{"date":1448,"close":1449},"2026-06-08",19.389999389648438,{"date":1451,"close":1452},"2026-06-09",20.15999984741211,{"date":1454,"close":1455},"2026-06-10",20.290000915527344,{"date":1457,"close":1458},"2026-06-11",20.530000686645508,{"date":1460,"close":1461},"2026-06-12",20.09000015258789,{"date":1463,"close":1464},"2026-06-15",19.709999084472656,{"date":1466,"close":1263},"2026-06-16",{"date":1468,"close":1286},"2026-06-17",{"date":1470,"close":1426},"2026-06-18",{"date":1472,"close":1473},"2026-06-22",18.329999923706055,{"date":1475,"close":1309},"2026-06-23",{"date":1477,"close":1478},"2026-06-24",21.020000457763672,{"date":1480,"close":1481},"2026-06-25",21.040000915527344,{"date":1483,"close":1484},"2026-06-26",21.780000686645508,{"date":1486,"close":1487},"2026-06-29",20.709999084472656,{"date":1489,"close":1490},"2026-06-30",20.18000030517578,{"date":1492,"close":1493},"2026-07-01",20.100000381469727,{"date":1495,"close":1496},"2026-07-02",19.639999389648438,{"date":1498,"close":1499},"2026-07-06",19.610000610351562,{"date":1501,"close":253},"2026-07-07",{"date":1503,"close":1504},"2026-07-08",18.8799991607666,{"date":44,"close":1506},19.020000457763672,{"date":1508,"close":1509},"2026-07-10",18.719999313354492,{"date":1511,"close":1512},"2026-07-13",19.290000915527344,{"date":1514,"close":1515},"2026-07-14",18.80500030517578,{"date":1517,"close":1518},"2026-07-15",19.399999618530273,{"date":1520,"close":1521},"2026-07-16",19.860000610351562,{"date":1523,"close":1524},"2026-07-17",19.75,{"date":1526,"close":1527},"2026-07-20",19.6299991607666,{"date":1529,"close":1318},"2026-07-21",{"date":1531,"close":223},"2026-07-22",{"date":1533,"close":1534},"2026-07-23",18.8700008392334,{"date":1536,"close":1537},"2026-07-27",19.18000030517578,{"date":1539,"close":1540},"2026-07-28",20.149999618530273,{"date":169,"close":1327},{"count":173,"fetchedAt":1543,"source":164},"2026-07-31T09:12:19.224Z",1785489139089]