[{"data":1,"prerenderedAt":1564},["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-AORT":25,"$fvZ0qklo7ggSbOUtIGTOosmX6m6qOgn1LVxMy8MoAONQ":26,"ticker-mcap-AORT":166,"ticker-profile-AORT":175,"ticker-earnings-AORT":189,"ticker-congress-AORT":193,"i-lucide:info":1562},{"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":162},{"identity":28,"transactions":33,"sectorSlug":142,"relatedTickers":143},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"784199","ARTIVION, INC.","Healthcare","AORT",[34,49,57,63,68,80,83,93,98,104,110,116,122,128,135],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-15T15:28:57.000Z","0001628280-26-043059-0","GREEN ANDREW M","SVP, Regulatory and Quality","D",18.44,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1191000\u002F000162828026043059\u002F0001628280-26-043059-index.htm",14001,74260,258178.44000000003,"M","2026-06-11","Option exercise (held) (10b5-1 plan)","planned",{"cik":29,"filedAt":35,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":46,"intentLabel":55,"signalQuality":48,"insiderHistory":56},"0001628280-26-043059-1",20.707,60259,289918.707,"S","Sale (10b5-1 plan)",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":58,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":59,"rawFilingUrl":41,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001628280-26-043059-2",11.03,30000,90259,330900,{"cik":29,"filedAt":35,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":41,"shares":60,"sharesOwnedAfter":52,"totalValue":66,"transactionCode":54,"transactionDate":46,"intentLabel":55,"signalQuality":48,"insiderHistory":67},"0001628280-26-043059-3",20.694,620820,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":79},"2026-06-04T20:50:16.000Z","0001628280-26-040860-0","SEMEDO ANTHONY B.","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1886324\u002F000162828026040860\u002F0001628280-26-040860-index.htm",6325,40635,"J","2026-06-02","Other","non-discretionary",{"cik":29,"filedAt":69,"filingId":81,"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":71,"ownerTitle":72,"ownershipType":82,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":79},"0001628280-26-040860-1","I",{"cik":29,"filedAt":84,"filingId":85,"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":86,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":79},"2026-05-21T01:15:13.000Z","0001628280-26-037028-0","Borgstrom Marna P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1744267\u002F000162828026037028\u002F0001628280-26-037028-index.htm",7576,56664,"A","2026-05-18","Stock award",{"cik":29,"filedAt":94,"filingId":95,"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":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":96,"shares":88,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":79},"2026-05-21T00:37:20.000Z","0001628280-26-037008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1886324\u002F000162828026037008\u002F0001628280-26-037008-index.htm",46960,{"cik":29,"filedAt":99,"filingId":100,"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":101,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":102,"shares":88,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":79},"2026-05-21T00:35:28.000Z","0001628280-26-037006-0","Salveson Jon W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1372026\u002F000162828026037006\u002F0001628280-26-037006-index.htm",137416,{"cik":29,"filedAt":105,"filingId":106,"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":107,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":108,"shares":88,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":79},"2026-05-21T00:33:56.000Z","0001628280-26-037004-0","Hoff Elizabeth A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1949762\u002F000162828026037004\u002F0001628280-26-037004-index.htm",34765,{"cik":29,"filedAt":111,"filingId":112,"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":113,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":114,"shares":88,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":79},"2026-05-21T00:32:02.000Z","0001628280-26-037001-0","Burbank Jeffrey H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1341411\u002F000162828026037001\u002F0001628280-26-037001-index.htm",61372,{"cik":29,"filedAt":117,"filingId":118,"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":119,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":120,"shares":88,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":79},"2026-05-21T00:30:14.000Z","0001628280-26-036999-0","Bullock James","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1172340\u002F000162828026036999\u002F0001628280-26-036999-index.htm",76223,{"cik":29,"filedAt":123,"filingId":124,"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":125,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":126,"shares":88,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":79},"2026-05-21T00:28:27.000Z","0001628280-26-036997-0","BEVEVINO DANIEL J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1186458\u002F000162828026036997\u002F0001628280-26-036997-index.htm",157637,{"cik":29,"filedAt":129,"filingId":130,"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":86,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":90,"transactionDate":134,"intentLabel":92,"signalQuality":79},"2026-05-20T01:59:48.000Z","0001628280-26-036713-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1744267\u002F000162828026036713\u002F0001628280-26-036713-index.htm",7850,56938,"2026-05-14",{"cik":29,"filedAt":136,"filingId":137,"formType":138,"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":139,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":140,"shares":88,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":79},"2026-05-20T00:00:00.000Z","0001628280-26-036995-0","4","ACKERMAN THOMAS F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1141720\u002F000162828026036995\u002F0001628280-26-036995-index.htm",157472,"healthcare",[144,147,150,153,156,159],{"ticker":145,"issuerName":146},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":148,"issuerName":149},"LLY","ELI LILLY & Co",{"ticker":151,"issuerName":152},"NTRA","Natera, Inc.",{"ticker":154,"issuerName":155},"KYMR","Kymera Therapeutics, Inc.",{"ticker":157,"issuerName":158},"GH","Guardant Health, Inc.",{"ticker":160,"issuerName":161},"ONC","BeOne Medicines Ltd.",{"count":163,"fetchedAt":164,"source":165},15,"2026-08-01T06:04:14.795Z","sqlite",{"data":167,"meta":173},{"value":168,"quality":169,"closeDate":170,"ageDays":171,"sharesAsOf":172},1302418076.7964363,"fresh","2026-07-31",1,"2026-05-01",{"count":171,"fetchedAt":174,"source":165},"2026-08-01T06:04:14.797Z",{"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},"James Patrick Mackin","Medical - Devices",1600,"1993-02-12","US","GA","Kennesaw","https:\u002F\u002Fartivion.com",1.258,"19.16-48.25","2026-06-26T06:00:37.136Z",{"count":171,"fetchedAt":174,"source":165},{"data":190,"meta":192},{"ticker":32,"points":191},[],{"count":171,"fetchedAt":174,"source":165},{"data":194,"meta":1560},{"congressTrades":195,"insiderTrades":196,"priceHistory":212,"ticker":32},[],[197,198,199,200,201,202,203,204,205,206,207,208,209,210,211],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":58,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":59,"rawFilingUrl":41,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":41,"shares":60,"sharesOwnedAfter":52,"totalValue":66,"transactionCode":54,"transactionDate":46},{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":69,"filingId":81,"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":71,"ownerTitle":72,"ownershipType":82,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":84,"filingId":85,"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":86,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":94,"filingId":95,"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":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":96,"shares":88,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":99,"filingId":100,"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":101,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":102,"shares":88,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":105,"filingId":106,"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":107,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":108,"shares":88,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":111,"filingId":112,"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":113,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":114,"shares":88,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":117,"filingId":118,"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":119,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":120,"shares":88,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":123,"filingId":124,"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":125,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":126,"shares":88,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":129,"filingId":130,"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":86,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":90,"transactionDate":134},{"cik":29,"filedAt":136,"filingId":137,"formType":138,"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":139,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":140,"shares":88,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":90,"transactionDate":91},[213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,278,281,284,287,290,293,296,299,302,305,308,311,314,317,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,784,787,790,793,795,798,801,804,807,810,813,816,819,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,907,910,913,916,919,922,925,928,931,934,937,940,943,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1063,1066,1069,1072,1075,1078,1081,1084,1087,1089,1092,1095,1098,1101,1104,1107,1109,1111,1113,1116,1119,1122,1125,1128,1130,1133,1136,1139,1142,1145,1148,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1377,1380,1383,1386,1388,1391,1394,1397,1400,1402,1405,1408,1411,1412,1415,1417,1420,1423,1425,1428,1431,1434,1437,1440,1443,1445,1448,1451,1454,1457,1460,1463,1465,1468,1470,1473,1476,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1543,1546,1549,1552,1555,1558],{"date":214,"close":215},"2021-08-06",27.309999465942383,{"date":217,"close":218},"2021-08-13",25.139999389648438,{"date":220,"close":221},"2021-08-20",25.420000076293945,{"date":223,"close":224},"2021-08-27",25.950000762939453,{"date":226,"close":227},"2021-09-03",25.770000457763672,{"date":229,"close":230},"2021-09-10",24.829999923706055,{"date":232,"close":233},"2021-09-17",23.940000534057617,{"date":235,"close":236},"2021-09-24",23.219999313354492,{"date":238,"close":239},"2021-10-01",22.84000015258789,{"date":241,"close":242},"2021-10-08",21.770000457763672,{"date":244,"close":245},"2021-10-15",21.360000610351562,{"date":247,"close":248},"2021-10-22",21.040000915527344,{"date":250,"close":251},"2021-10-29",20.639999389648438,{"date":253,"close":254},"2021-11-05",22.18000030517578,{"date":256,"close":257},"2021-11-12",20.239999771118164,{"date":259,"close":260},"2021-11-19",18.950000762939453,{"date":262,"close":263},"2021-11-26",18.309999465942383,{"date":265,"close":266},"2021-12-03",17.84000015258789,{"date":268,"close":269},"2021-12-10",18.43000030517578,{"date":271,"close":272},"2021-12-17",19.290000915527344,{"date":274,"close":275},"2021-12-23",20.350000381469727,{"date":277,"close":275},"2021-12-31",{"date":279,"close":280},"2022-01-07",20.34000015258789,{"date":282,"close":283},"2022-01-14",19.149999618530273,{"date":285,"close":286},"2022-01-21",17.8799991607666,{"date":288,"close":289},"2022-01-28",17.290000915527344,{"date":291,"close":292},"2022-02-04",17.219999313354492,{"date":294,"close":295},"2022-02-11",17.700000762939453,{"date":297,"close":298},"2022-02-18",17.75,{"date":300,"close":301},"2022-02-25",19.350000381469727,{"date":303,"close":304},"2022-03-04",21.690000534057617,{"date":306,"close":307},"2022-03-11",19.610000610351562,{"date":309,"close":310},"2022-03-18",21.739999771118164,{"date":312,"close":313},"2022-03-25",20.489999771118164,{"date":315,"close":316},"2022-04-01",21.65999984741211,{"date":318,"close":254},"2022-04-08",{"date":320,"close":321},"2022-04-14",22.15999984741211,{"date":323,"close":324},"2022-04-22",21.719999313354492,{"date":326,"close":327},"2022-04-29",20.290000915527344,{"date":329,"close":330},"2022-05-06",18.34000015258789,{"date":332,"close":333},"2022-05-13",16.40999984741211,{"date":335,"close":336},"2022-05-20",18.84000015258789,{"date":338,"close":339},"2022-05-27",19.469999313354492,{"date":341,"close":342},"2022-06-03",18.139999389648438,{"date":344,"close":345},"2022-06-10",17.469999313354492,{"date":347,"close":348},"2022-06-17",16.579999923706055,{"date":350,"close":351},"2022-06-24",19.389999389648438,{"date":353,"close":354},"2022-07-01",19.209999084472656,{"date":356,"close":357},"2022-07-08",19.079999923706055,{"date":359,"close":360},"2022-07-15",18.440000534057617,{"date":362,"close":363},"2022-07-22",19.760000228881836,{"date":365,"close":366},"2022-07-29",19.600000381469727,{"date":368,"close":369},"2022-08-05",21.190000534057617,{"date":371,"close":372},"2022-08-12",22.719999313354492,{"date":374,"close":375},"2022-08-19",22.3700008392334,{"date":377,"close":378},"2022-08-26",21.950000762939453,{"date":380,"close":381},"2022-09-02",20.729999542236328,{"date":383,"close":384},"2022-09-09",22.25,{"date":386,"close":387},"2022-09-16",21.06999969482422,{"date":389,"close":390},"2022-09-23",13.3100004196167,{"date":392,"close":393},"2022-09-30",13.84000015258789,{"date":395,"close":396},"2022-10-07",11.59000015258789,{"date":398,"close":399},"2022-10-14",10.420000076293945,{"date":401,"close":402},"2022-10-21",10.039999961853027,{"date":404,"close":405},"2022-10-28",11.3100004196167,{"date":407,"close":408},"2022-11-04",11.180000305175781,{"date":410,"close":411},"2022-11-11",12.1899995803833,{"date":413,"close":414},"2022-11-18",12.869999885559082,{"date":416,"close":417},"2022-11-25",13.020000457763672,{"date":419,"close":420},"2022-12-02",13.529999732971191,{"date":422,"close":423},"2022-12-09",12.970000267028809,{"date":425,"close":426},"2022-12-16",12.739999771118164,{"date":428,"close":429},"2022-12-23",11.829999923706055,{"date":431,"close":432},"2022-12-30",12.119999885559082,{"date":434,"close":435},"2023-01-06",12.449999809265137,{"date":437,"close":438},"2023-01-13",12.779999732971191,{"date":440,"close":441},"2023-01-20",12.699999809265137,{"date":443,"close":444},"2023-01-27",12.5,{"date":446,"close":447},"2023-02-03",14.029999732971191,{"date":449,"close":450},"2023-02-10",13.390000343322754,{"date":452,"close":453},"2023-02-17",13.960000038146973,{"date":455,"close":456},"2023-02-24",12.9399995803833,{"date":458,"close":459},"2023-03-03",13.65999984741211,{"date":461,"close":462},"2023-03-10",11.739999771118164,{"date":464,"close":465},"2023-03-17",11.8100004196167,{"date":467,"close":468},"2023-03-24",11.930000305175781,{"date":470,"close":471},"2023-03-31",13.100000381469727,{"date":473,"close":423},"2023-04-06",{"date":475,"close":476},"2023-04-14",13.460000038146973,{"date":478,"close":479},"2023-04-21",14.489999771118164,{"date":481,"close":482},"2023-04-28",13.869999885559082,{"date":484,"close":485},"2023-05-05",15.1899995803833,{"date":487,"close":488},"2023-05-12",14.869999885559082,{"date":490,"close":491},"2023-05-19",15.010000228881836,{"date":493,"close":494},"2023-05-26",14.65999984741211,{"date":496,"close":497},"2023-06-02",15.289999961853027,{"date":499,"close":500},"2023-06-09",15.489999771118164,{"date":502,"close":503},"2023-06-16",16.010000228881836,{"date":505,"close":506},"2023-06-23",15.829999923706055,{"date":508,"close":509},"2023-06-30",17.190000534057617,{"date":511,"close":512},"2023-07-07",15.34000015258789,{"date":514,"close":515},"2023-07-14",15.649999618530273,{"date":517,"close":518},"2023-07-21",16.81999969482422,{"date":520,"close":521},"2023-07-28",17.079999923706055,{"date":523,"close":524},"2023-08-04",16.520000457763672,{"date":526,"close":527},"2023-08-11",16.889999389648438,{"date":529,"close":530},"2023-08-18",16.059999465942383,{"date":532,"close":533},"2023-08-25",16.84000015258789,{"date":535,"close":536},"2023-09-01",17.40999984741211,{"date":538,"close":539},"2023-09-08",15.569999694824219,{"date":541,"close":542},"2023-09-15",14.819999694824219,{"date":544,"close":545},"2023-09-22",15.039999961853027,{"date":547,"close":548},"2023-09-29",15.15999984741211,{"date":550,"close":551},"2023-10-06",15.510000228881836,{"date":553,"close":554},"2023-10-13",13.40999984741211,{"date":556,"close":557},"2023-10-20",13.140000343322754,{"date":559,"close":560},"2023-10-27",12.329999923706055,{"date":562,"close":563},"2023-11-03",14.229999542236328,{"date":565,"close":566},"2023-11-10",13.329999923706055,{"date":568,"close":569},"2023-11-17",13.6899995803833,{"date":571,"close":572},"2023-11-24",17.65999984741211,{"date":574,"close":575},"2023-12-01",18.110000610351562,{"date":577,"close":578},"2023-12-08",18.06999969482422,{"date":580,"close":581},"2023-12-15",18.56999969482422,{"date":583,"close":584},"2023-12-22",18.010000228881836,{"date":586,"close":286},"2023-12-29",{"date":588,"close":589},"2024-01-05",16.75,{"date":591,"close":592},"2024-01-12",18.350000381469727,{"date":594,"close":595},"2024-01-19",18.239999771118164,{"date":597,"close":598},"2024-01-26",16.829999923706055,{"date":600,"close":601},"2024-02-02",16.8700008392334,{"date":603,"close":604},"2024-02-09",17.15999984741211,{"date":606,"close":607},"2024-02-16",18.809999465942383,{"date":609,"close":610},"2024-02-23",20.270000457763672,{"date":612,"close":613},"2024-03-01",19.020000457763672,{"date":615,"close":616},"2024-03-08",20.020000457763672,{"date":618,"close":619},"2024-03-15",19.75,{"date":621,"close":622},"2024-03-22",20.440000534057617,{"date":624,"close":625},"2024-03-28",21.15999984741211,{"date":627,"close":628},"2024-04-05",21.34000015258789,{"date":630,"close":631},"2024-04-12",20.459999084472656,{"date":633,"close":634},"2024-04-19",20.030000686645508,{"date":636,"close":637},"2024-04-26",20.56999969482422,{"date":639,"close":640},"2024-05-03",20.93000030517578,{"date":642,"close":643},"2024-05-10",23.530000686645508,{"date":645,"close":646},"2024-05-17",23.459999084472656,{"date":648,"close":649},"2024-05-24",23.780000686645508,{"date":651,"close":652},"2024-05-31",23.600000381469727,{"date":654,"close":655},"2024-06-07",23.34000015258789,{"date":657,"close":658},"2024-06-14",23.1200008392334,{"date":660,"close":661},"2024-06-21",23.329999923706055,{"date":663,"close":664},"2024-06-28",25.649999618530273,{"date":666,"close":667},"2024-07-05",25.270000457763672,{"date":669,"close":670},"2024-07-12",27.280000686645508,{"date":672,"close":673},"2024-07-19",27.219999313354492,{"date":675,"close":676},"2024-07-26",27.479999542236328,{"date":678,"close":679},"2024-08-02",26.1200008392334,{"date":681,"close":682},"2024-08-09",24.850000381469727,{"date":684,"close":685},"2024-08-16",25.040000915527344,{"date":687,"close":688},"2024-08-23",26.219999313354492,{"date":690,"close":691},"2024-08-30",27.139999389648438,{"date":693,"close":694},"2024-09-06",25.110000610351562,{"date":696,"close":697},"2024-09-13",25.25,{"date":699,"close":700},"2024-09-20",25.209999084472656,{"date":702,"close":703},"2024-09-27",26.850000381469727,{"date":705,"close":706},"2024-10-04",26.440000534057617,{"date":708,"close":709},"2024-10-11",25.920000076293945,{"date":711,"close":712},"2024-10-18",27.360000610351562,{"date":714,"close":715},"2024-10-25",26.469999313354492,{"date":717,"close":718},"2024-11-01",26.75,{"date":720,"close":721},"2024-11-08",28.709999084472656,{"date":723,"close":724},"2024-11-15",26.649999618530273,{"date":726,"close":727},"2024-11-22",28.270000457763672,{"date":729,"close":730},"2024-11-29",29.520000457763672,{"date":732,"close":733},"2024-12-06",29.65999984741211,{"date":735,"close":736},"2024-12-13",28.93000030517578,{"date":738,"close":739},"2024-12-20",28.479999542236328,{"date":741,"close":742},"2024-12-27",29,{"date":744,"close":745},"2025-01-03",27.8799991607666,{"date":747,"close":748},"2025-01-10",29.8799991607666,{"date":750,"close":751},"2025-01-17",30.719999313354492,{"date":753,"close":754},"2025-01-24",30.65999984741211,{"date":756,"close":757},"2025-01-31",30.959999084472656,{"date":759,"close":760},"2025-02-07",30.549999237060547,{"date":762,"close":763},"2025-02-14",30.059999465942383,{"date":765,"close":766},"2025-02-21",28.260000228881836,{"date":768,"close":769},"2025-02-28",25.40999984741211,{"date":771,"close":772},"2025-03-07",24.18000030517578,{"date":774,"close":775},"2025-03-14",24.1200008392334,{"date":777,"close":778},"2025-03-21",24.43000030517578,{"date":780,"close":781},"2025-03-28",24.25,{"date":783,"close":236},"2025-04-04",{"date":785,"close":786},"2025-04-11",23.3700008392334,{"date":788,"close":789},"2025-04-17",22.93000030517578,{"date":791,"close":792},"2025-04-25",23.84000015258789,{"date":794,"close":661},"2025-05-02",{"date":796,"close":797},"2025-05-09",28.90999984741211,{"date":799,"close":800},"2025-05-16",29.510000228881836,{"date":802,"close":803},"2025-05-23",28.610000610351562,{"date":805,"close":806},"2025-05-30",29.579999923706055,{"date":808,"close":809},"2025-06-06",28.950000762939453,{"date":811,"close":812},"2025-06-13",28.25,{"date":814,"close":815},"2025-06-20",30.25,{"date":817,"close":818},"2025-06-27",31.190000534057617,{"date":820,"close":751},"2025-07-03",{"date":822,"close":823},"2025-07-11",31.459999084472656,{"date":825,"close":826},"2025-07-18",30.489999771118164,{"date":828,"close":829},"2025-07-25",31.399999618530273,{"date":831,"close":832},"2025-07-30",31.56999969482422,{"date":834,"close":835},"2025-07-31",30.90999984741211,{"date":837,"close":838},"2025-08-01",30.920000076293945,{"date":840,"close":841},"2025-08-04",32.060001373291016,{"date":843,"close":844},"2025-08-05",32.150001525878906,{"date":846,"close":847},"2025-08-06",32.27000045776367,{"date":849,"close":850},"2025-08-07",32.70000076293945,{"date":852,"close":853},"2025-08-08",40.95000076293945,{"date":855,"close":856},"2025-08-11",42.959999084472656,{"date":858,"close":859},"2025-08-12",43.849998474121094,{"date":861,"close":862},"2025-08-13",43.72999954223633,{"date":864,"close":865},"2025-08-14",42.95000076293945,{"date":867,"close":868},"2025-08-15",42.810001373291016,{"date":870,"close":871},"2025-08-18",42.849998474121094,{"date":873,"close":874},"2025-08-19",42.02000045776367,{"date":876,"close":877},"2025-08-20",43.02000045776367,{"date":879,"close":880},"2025-08-21",43.13999938964844,{"date":882,"close":883},"2025-08-22",44.83000183105469,{"date":885,"close":886},"2025-08-25",43.56999969482422,{"date":888,"close":889},"2025-08-26",44.029998779296875,{"date":891,"close":892},"2025-08-27",43.7400016784668,{"date":894,"close":895},"2025-08-28",43.810001373291016,{"date":897,"close":898},"2025-08-29",43.93000030517578,{"date":900,"close":901},"2025-09-02",43.709999084472656,{"date":903,"close":904},"2025-09-03",43.31999969482422,{"date":906,"close":889},"2025-09-04",{"date":908,"close":909},"2025-09-05",43.4900016784668,{"date":911,"close":912},"2025-09-08",43.439998626708984,{"date":914,"close":915},"2025-09-09",42.45000076293945,{"date":917,"close":918},"2025-09-10",41.040000915527344,{"date":920,"close":921},"2025-09-11",42.310001373291016,{"date":923,"close":924},"2025-09-12",40.70000076293945,{"date":926,"close":927},"2025-09-15",39.7599983215332,{"date":929,"close":930},"2025-09-16",39.560001373291016,{"date":932,"close":933},"2025-09-17",39.95000076293945,{"date":935,"close":936},"2025-09-18",41.36000061035156,{"date":938,"close":939},"2025-09-19",40.54999923706055,{"date":941,"close":942},"2025-09-22",41.099998474121094,{"date":944,"close":942},"2025-09-23",{"date":946,"close":947},"2025-09-24",40.90999984741211,{"date":949,"close":950},"2025-09-25",40.43000030517578,{"date":952,"close":953},"2025-09-26",41.060001373291016,{"date":955,"close":956},"2025-09-29",42.040000915527344,{"date":958,"close":959},"2025-09-30",42.34000015258789,{"date":961,"close":962},"2025-10-01",41.11000061035156,{"date":964,"close":965},"2025-10-02",40.59000015258789,{"date":967,"close":968},"2025-10-03",41.04999923706055,{"date":970,"close":971},"2025-10-06",40.75,{"date":973,"close":974},"2025-10-07",40.5099983215332,{"date":976,"close":977},"2025-10-08",40.9900016784668,{"date":979,"close":980},"2025-10-09",40.349998474121094,{"date":982,"close":983},"2025-10-10",40.20000076293945,{"date":985,"close":986},"2025-10-13",40.630001068115234,{"date":988,"close":989},"2025-10-14",41.02000045776367,{"date":991,"close":992},"2025-10-15",41.529998779296875,{"date":994,"close":995},"2025-10-16",41.540000915527344,{"date":997,"close":998},"2025-10-17",42.08000183105469,{"date":1000,"close":1001},"2025-10-20",42.61000061035156,{"date":1003,"close":1004},"2025-10-21",42.29999923706055,{"date":1006,"close":1007},"2025-10-22",43.470001220703125,{"date":1009,"close":1010},"2025-10-23",43.400001525878906,{"date":1012,"close":1010},"2025-10-24",{"date":1014,"close":1015},"2025-10-27",44.7400016784668,{"date":1017,"close":1018},"2025-10-28",45.2599983215332,{"date":1020,"close":1021},"2025-10-29",44.9900016784668,{"date":1023,"close":1024},"2025-10-30",45.650001525878906,{"date":1026,"close":1027},"2025-10-31",45.369998931884766,{"date":1029,"close":1030},"2025-11-03",45.689998626708984,{"date":1032,"close":1033},"2025-11-04",45.7599983215332,{"date":1035,"close":1036},"2025-11-05",46.5099983215332,{"date":1038,"close":1039},"2025-11-06",47.5,{"date":1041,"close":1042},"2025-11-07",44.869998931884766,{"date":1044,"close":1045},"2025-11-10",44.97999954223633,{"date":1047,"close":1048},"2025-11-11",46.86000061035156,{"date":1050,"close":1051},"2025-11-12",47.630001068115234,{"date":1053,"close":1054},"2025-11-13",45.59000015258789,{"date":1056,"close":1057},"2025-11-14",45.70000076293945,{"date":1059,"close":1060},"2025-11-17",45.119998931884766,{"date":1062,"close":883},"2025-11-18",{"date":1064,"close":1065},"2025-11-19",44.630001068115234,{"date":1067,"close":1068},"2025-11-20",44.08000183105469,{"date":1070,"close":1071},"2025-11-21",45.130001068115234,{"date":1073,"close":1074},"2025-11-24",45.810001373291016,{"date":1076,"close":1077},"2025-11-25",46.83000183105469,{"date":1079,"close":1080},"2025-11-26",46.529998779296875,{"date":1082,"close":1083},"2025-11-28",46.65999984741211,{"date":1085,"close":1086},"2025-12-01",45.83000183105469,{"date":1088,"close":1027},"2025-12-02",{"date":1090,"close":1091},"2025-12-03",45.47999954223633,{"date":1093,"close":1094},"2025-12-04",45.40999984741211,{"date":1096,"close":1097},"2025-12-05",44.59000015258789,{"date":1099,"close":1100},"2025-12-08",44.06999969482422,{"date":1102,"close":1103},"2025-12-09",43.25,{"date":1105,"close":1106},"2025-12-10",44.209999084472656,{"date":1108,"close":1091},"2025-12-11",{"date":1110,"close":1060},"2025-12-12",{"date":1112,"close":1027},"2025-12-15",{"date":1114,"close":1115},"2025-12-16",45.90999984741211,{"date":1117,"close":1118},"2025-12-17",47.18000030517578,{"date":1120,"close":1121},"2025-12-18",47.150001525878906,{"date":1123,"close":1124},"2025-12-19",46.54999923706055,{"date":1126,"close":1127},"2025-12-22",46.869998931884766,{"date":1129,"close":1118},"2025-12-23",{"date":1131,"close":1132},"2025-12-24",46.88999938964844,{"date":1134,"close":1135},"2025-12-26",46.310001373291016,{"date":1137,"close":1138},"2025-12-29",46.33000183105469,{"date":1140,"close":1141},"2025-12-30",45.9900016784668,{"date":1143,"close":1144},"2025-12-31",45.61000061035156,{"date":1146,"close":1147},"2026-01-02",44.459999084472656,{"date":1149,"close":1097},"2026-01-05",{"date":1151,"close":1152},"2026-01-06",45.36000061035156,{"date":1154,"close":1155},"2026-01-07",45.04999923706055,{"date":1157,"close":1158},"2026-01-08",44.849998474121094,{"date":1160,"close":1161},"2026-01-09",44.349998474121094,{"date":1163,"close":1164},"2026-01-12",42.88999938964844,{"date":1166,"close":1167},"2026-01-13",42.900001525878906,{"date":1169,"close":1170},"2026-01-14",42.5,{"date":1172,"close":1173},"2026-01-15",43.290000915527344,{"date":1175,"close":1176},"2026-01-16",43.38999938964844,{"date":1178,"close":1179},"2026-01-20",43.5099983215332,{"date":1181,"close":1182},"2026-01-21",44.310001373291016,{"date":1184,"close":1185},"2026-01-22",43.91999816894531,{"date":1187,"close":877},"2026-01-23",{"date":1189,"close":1190},"2026-01-26",43.029998779296875,{"date":1192,"close":1193},"2026-01-27",41.47999954223633,{"date":1195,"close":1196},"2026-01-28",41.290000915527344,{"date":1198,"close":1199},"2026-01-29",40.41999816894531,{"date":1201,"close":1202},"2026-01-30",40.77000045776367,{"date":1204,"close":1205},"2026-02-02",41.22999954223633,{"date":1207,"close":1208},"2026-02-03",41.630001068115234,{"date":1210,"close":1211},"2026-02-04",40.06999969482422,{"date":1213,"close":1214},"2026-02-05",39.459999084472656,{"date":1216,"close":1217},"2026-02-06",39.59000015258789,{"date":1219,"close":1220},"2026-02-09",39.61000061035156,{"date":1222,"close":1223},"2026-02-10",40.34000015258789,{"date":1225,"close":1226},"2026-02-11",40.099998474121094,{"date":1228,"close":1229},"2026-02-12",40.650001525878906,{"date":1231,"close":1232},"2026-02-13",36.599998474121094,{"date":1234,"close":1235},"2026-02-17",36.5,{"date":1237,"close":1238},"2026-02-18",37.52000045776367,{"date":1240,"close":1241},"2026-02-19",38,{"date":1243,"close":1244},"2026-02-20",38.33000183105469,{"date":1246,"close":1247},"2026-02-23",37.38999938964844,{"date":1249,"close":1250},"2026-02-24",35.349998474121094,{"date":1252,"close":1253},"2026-02-25",35.779998779296875,{"date":1255,"close":1256},"2026-02-26",38.08000183105469,{"date":1258,"close":1259},"2026-02-27",38.5,{"date":1261,"close":1262},"2026-03-02",38.54999923706055,{"date":1264,"close":1265},"2026-03-03",38.619998931884766,{"date":1267,"close":1259},"2026-03-04",{"date":1269,"close":1270},"2026-03-05",37.86000061035156,{"date":1272,"close":1273},"2026-03-06",37.040000915527344,{"date":1275,"close":1276},"2026-03-09",36.09000015258789,{"date":1278,"close":1279},"2026-03-10",35.959999084472656,{"date":1281,"close":1282},"2026-03-11",36.349998474121094,{"date":1284,"close":1285},"2026-03-12",36.16999816894531,{"date":1287,"close":1288},"2026-03-13",36.38999938964844,{"date":1290,"close":1291},"2026-03-16",37.400001525878906,{"date":1293,"close":1294},"2026-03-17",37.47999954223633,{"date":1296,"close":1297},"2026-03-18",36.66999816894531,{"date":1299,"close":1300},"2026-03-19",36.529998779296875,{"date":1302,"close":1303},"2026-03-20",35.310001373291016,{"date":1305,"close":1306},"2026-03-23",35.720001220703125,{"date":1308,"close":1309},"2026-03-24",35.70000076293945,{"date":1311,"close":1312},"2026-03-25",36.119998931884766,{"date":1314,"close":1288},"2026-03-26",{"date":1316,"close":1317},"2026-03-27",35.290000915527344,{"date":1319,"close":1320},"2026-03-30",35.40999984741211,{"date":1322,"close":1323},"2026-03-31",36.619998931884766,{"date":1325,"close":1326},"2026-04-01",34.15999984741211,{"date":1328,"close":1329},"2026-04-02",34.16999816894531,{"date":1331,"close":1332},"2026-04-06",33.45000076293945,{"date":1334,"close":1335},"2026-04-07",35.220001220703125,{"date":1337,"close":1338},"2026-04-08",36.060001373291016,{"date":1340,"close":1341},"2026-04-09",36.5099983215332,{"date":1343,"close":1344},"2026-04-10",37.630001068115234,{"date":1346,"close":1347},"2026-04-13",38.56999969482422,{"date":1349,"close":1350},"2026-04-14",37.95000076293945,{"date":1352,"close":1353},"2026-04-15",37.470001220703125,{"date":1355,"close":1356},"2026-04-16",36.7400016784668,{"date":1358,"close":1359},"2026-04-17",37.720001220703125,{"date":1361,"close":1362},"2026-04-20",38.79999923706055,{"date":1364,"close":1365},"2026-04-21",36.560001373291016,{"date":1367,"close":1368},"2026-04-22",37.029998779296875,{"date":1370,"close":1371},"2026-04-23",37.15999984741211,{"date":1373,"close":1374},"2026-04-24",37.7599983215332,{"date":1376,"close":1368},"2026-04-27",{"date":1378,"close":1379},"2026-04-28",36.33000183105469,{"date":1381,"close":1382},"2026-04-29",34.63999938964844,{"date":1384,"close":1385},"2026-04-30",35.83000183105469,{"date":172,"close":1387},36.209999084472656,{"date":1389,"close":1390},"2026-05-04",35.529998779296875,{"date":1392,"close":1393},"2026-05-05",35.90999984741211,{"date":1395,"close":1396},"2026-05-06",34.72999954223633,{"date":1398,"close":1399},"2026-05-07",35.41999816894531,{"date":1401,"close":769},"2026-05-08",{"date":1403,"close":1404},"2026-05-11",23.809999465942383,{"date":1406,"close":1407},"2026-05-12",23.100000381469727,{"date":1409,"close":1410},"2026-05-13",22.229999542236328,{"date":134,"close":789},{"date":1413,"close":1414},"2026-05-15",22.770000457763672,{"date":91,"close":1416},23.760000228881836,{"date":1418,"close":1419},"2026-05-19",22.729999542236328,{"date":1421,"close":1422},"2026-05-20",22.670000076293945,{"date":1424,"close":1414},"2026-05-21",{"date":1426,"close":1427},"2026-05-22",22.459999084472656,{"date":1429,"close":1430},"2026-05-26",23.190000534057617,{"date":1432,"close":1433},"2026-05-27",22.760000228881836,{"date":1435,"close":1436},"2026-05-28",22.56999969482422,{"date":1438,"close":1439},"2026-05-29",22.190000534057617,{"date":1441,"close":1442},"2026-06-01",21.049999237060547,{"date":77,"close":1444},20.420000076293945,{"date":1446,"close":1447},"2026-06-03",20.579999923706055,{"date":1449,"close":1450},"2026-06-04",20.84000015258789,{"date":1452,"close":1453},"2026-06-05",20.1200008392334,{"date":1455,"close":1456},"2026-06-08",20.389999389648438,{"date":1458,"close":1459},"2026-06-09",20.8799991607666,{"date":1461,"close":1462},"2026-06-10",20.469999313354492,{"date":46,"close":1464},20.600000381469727,{"date":1466,"close":1467},"2026-06-12",20.100000381469727,{"date":1469,"close":387},"2026-06-15",{"date":1471,"close":1472},"2026-06-16",21.450000762939453,{"date":1474,"close":1475},"2026-06-17",21.200000762939453,{"date":1477,"close":369},"2026-06-18",{"date":1479,"close":1480},"2026-06-22",20.1299991607666,{"date":1482,"close":1483},"2026-06-23",20.68000030517578,{"date":1485,"close":1486},"2026-06-24",22.030000686645508,{"date":1488,"close":1489},"2026-06-25",22.65999984741211,{"date":1491,"close":1492},"2026-06-26",23.610000610351562,{"date":1494,"close":1495},"2026-06-29",22.389999389648438,{"date":1497,"close":1498},"2026-06-30",22.469999313354492,{"date":1500,"close":1501},"2026-07-01",23.549999237060547,{"date":1503,"close":1504},"2026-07-02",23.969999313354492,{"date":1506,"close":1507},"2026-07-06",24.65999984741211,{"date":1509,"close":1510},"2026-07-07",24.459999084472656,{"date":1512,"close":1513},"2026-07-08",23.579999923706055,{"date":1515,"close":1516},"2026-07-09",24.110000610351562,{"date":1518,"close":1519},"2026-07-10",24.09000015258789,{"date":1521,"close":1522},"2026-07-13",24.030000686645508,{"date":1524,"close":1525},"2026-07-14",23.1299991607666,{"date":1527,"close":1528},"2026-07-15",24.309999465942383,{"date":1530,"close":1531},"2026-07-16",25.729999542236328,{"date":1533,"close":1534},"2026-07-17",25.059999465942383,{"date":1536,"close":1537},"2026-07-20",25.3700008392334,{"date":1539,"close":1540},"2026-07-21",24.940000534057617,{"date":1542,"close":218},"2026-07-22",{"date":1544,"close":1545},"2026-07-23",25,{"date":1547,"close":1548},"2026-07-27",26.100000381469727,{"date":1550,"close":1551},"2026-07-28",27.010000228881836,{"date":1553,"close":1554},"2026-07-29",27.549999237060547,{"date":1556,"close":1557},"2026-07-30",27.670000076293945,{"date":170,"close":1559},26.829999923706055,{"count":171,"fetchedAt":1561,"source":165},"2026-08-01T06:04:14.820Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1563},"\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>",1785564254744]