[{"data":1,"prerenderedAt":1555},["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-ATRC":25,"$fuseQkw-EKVElBlIgBZDXfRdSKYVOgslqxCZmSc8I2gk":26,"ticker-mcap-ATRC":165,"ticker-profile-ATRC":175,"ticker-earnings-ATRC":189,"ticker-congress-ATRC":193,"i-lucide:info":1553},{"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},"1323885","AtriCure, Inc.","Healthcare","ATRC",[34,49,59,65,71,77,92,99,105,111,117,123,129,135],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-02T12:58:01.000Z","0001336063-26-000004-0","Privitera Salvatore","Chief Technical Officer","D",23.78,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1336063\u002F000133606326000004\u002F0001336063-26-000004-index.htm",636,158684,15124.08,"A","2026-06-30","Stock award","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-02T00:00:00.000Z","0001565823-26-000006-0","4","Seith Douglas J","Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1565823\u002F000156582326000006\u002F0001565823-26-000006-index.htm",527,229867,12532.060000000001,{"cik":29,"filedAt":50,"filingId":60,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":63,"shares":42,"sharesOwnedAfter":64,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001862458-26-000008-0","Doraiswamy Vinayak","Chief Scientific Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1862458\u002F000186245826000008\u002F0001862458-26-000008-index.htm",92511,{"cik":29,"filedAt":50,"filingId":66,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":69,"shares":42,"sharesOwnedAfter":70,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001230584-26-000006-0","CARREL MICHAEL H","President, CEO, & Director","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1230584\u002F000123058426000006\u002F0001230584-26-000006-index.htm",779134,{"cik":29,"filedAt":50,"filingId":72,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":74,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":75,"shares":42,"sharesOwnedAfter":76,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001861996-26-000004-0","Dahlquist Karl S.","Chief Legal Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1861996\u002F000186199626000004\u002F0001861996-26-000004-index.htm",96689,{"cik":29,"filedAt":78,"filingId":79,"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":80,"ownerTitle":81,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":87,"transactionDate":88,"intentLabel":89,"signalQuality":90,"insiderHistory":91},"2026-05-22T12:57:14.000Z","0001566083-26-000004-0","Prange Karen","",28.65,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1566083\u002F000156608326000004\u002F0001566083-26-000004-index.htm",3000,26373,85950,"S","2026-05-20","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":93,"filingId":94,"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":80,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":45,"transactionDate":98,"intentLabel":47,"signalQuality":48},"2026-05-20T16:44:18.000Z","0001566083-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1566083\u002F000156608326000002\u002F0001566083-26-000002-index.htm",6144,29373,"2026-05-18",{"cik":29,"filedAt":100,"filingId":101,"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":102,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":103,"shares":96,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":45,"transactionDate":98,"intentLabel":47,"signalQuality":48},"2026-05-20T16:33:47.000Z","0001860008-26-000002-0","Telman Deborah H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1860008\u002F000186000826000002\u002F0001860008-26-000002-index.htm",28328,{"cik":29,"filedAt":106,"filingId":107,"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":108,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":109,"shares":96,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":45,"transactionDate":98,"intentLabel":47,"signalQuality":48},"2026-05-20T13:56:29.000Z","0001796057-26-000008-0","Yuen Maggie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1796057\u002F000179605726000008\u002F0001796057-26-000008-index.htm",17515,{"cik":29,"filedAt":112,"filingId":113,"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":114,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":115,"shares":96,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":45,"transactionDate":98,"intentLabel":47,"signalQuality":48},"2026-05-20T13:25:40.000Z","0002006261-26-000002-0","Nachman Shlomo","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2006261\u002F000200626126000002\u002F0002006261-26-000002-index.htm",24655,{"cik":29,"filedAt":118,"filingId":119,"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":120,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":121,"shares":96,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":45,"transactionDate":98,"intentLabel":47,"signalQuality":48},"2026-05-20T13:25:34.000Z","0001231984-26-000002-0","JOHNSON B KRISTINE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1323885\u002F000123198426000002\u002F0001231984-26-000002-index.htm",55954,{"cik":29,"filedAt":124,"filingId":125,"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":126,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":127,"shares":96,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":45,"transactionDate":98,"intentLabel":47,"signalQuality":48},"2026-05-20T13:25:28.000Z","0001653877-26-000004-0","GROVES REGINA E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1653877\u002F000165387726000004\u002F0001653877-26-000004-index.htm",39859,{"cik":29,"filedAt":130,"filingId":131,"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":132,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":133,"shares":96,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":45,"transactionDate":98,"intentLabel":47,"signalQuality":48},"2026-05-20T13:25:21.000Z","0001205069-26-000003-0","WEHRWEIN SVEN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1323885\u002F000120506926000003\u002F0001205069-26-000003-index.htm",40518,{"cik":29,"filedAt":136,"filingId":137,"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":138,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":139,"shares":96,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":45,"transactionDate":98,"intentLabel":47,"signalQuality":48},"2026-05-20T13:25:15.000Z","0001571208-26-000005-0","WHITE ROBERT S.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1571208\u002F000157120826000005\u002F0001571208-26-000005-index.htm",128318,"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},"PTCT","PTC THERAPEUTICS, INC.",{"ticker":159,"issuerName":160},"APLS","Apellis Pharmaceuticals, Inc.",{"count":162,"fetchedAt":163,"source":164},14,"2026-07-17T21:03:24.688Z","sqlite",{"data":166,"meta":172},{"value":167,"quality":168,"closeDate":169,"ageDays":170,"sharesAsOf":171},1737998074.9456024,"fresh","2026-07-14",3,"2026-05-01",{"count":173,"fetchedAt":174,"source":164},1,"2026-07-17T21:03:24.690Z",{"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},"Michael H. Carrel","Medical - Instruments & Supplies",1300,"2005-08-05","US","OH","Mason","https:\u002F\u002Fwww.atricure.com",1.256,"25.36-43.18","2026-06-26T21:00:52.505Z",{"count":173,"fetchedAt":174,"source":164},{"data":190,"meta":192},{"ticker":32,"points":191},[],{"count":173,"fetchedAt":174,"source":164},{"data":194,"meta":1551},{"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":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":60,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":63,"shares":42,"sharesOwnedAfter":64,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":66,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":69,"shares":42,"sharesOwnedAfter":70,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":72,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":74,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":75,"shares":42,"sharesOwnedAfter":76,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":78,"filingId":79,"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":80,"ownerTitle":81,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":87,"transactionDate":88},{"cik":29,"filedAt":93,"filingId":94,"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":80,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":45,"transactionDate":98},{"cik":29,"filedAt":100,"filingId":101,"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":102,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":103,"shares":96,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":45,"transactionDate":98},{"cik":29,"filedAt":106,"filingId":107,"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":108,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":109,"shares":96,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":45,"transactionDate":98},{"cik":29,"filedAt":112,"filingId":113,"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":114,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":115,"shares":96,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":45,"transactionDate":98},{"cik":29,"filedAt":118,"filingId":119,"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":120,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":121,"shares":96,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":45,"transactionDate":98},{"cik":29,"filedAt":124,"filingId":125,"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":126,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":127,"shares":96,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":45,"transactionDate":98},{"cik":29,"filedAt":130,"filingId":131,"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":132,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":133,"shares":96,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":45,"transactionDate":98},{"cik":29,"filedAt":136,"filingId":137,"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":138,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":139,"shares":96,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":45,"transactionDate":98},[212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,810,813,816,819,822,825,828,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,910,913,916,919,922,925,928,931,934,937,940,942,945,948,951,954,957,959,962,965,968,971,974,977,980,983,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1047,1049,1052,1055,1058,1061,1064,1067,1070,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1101,1104,1107,1110,1113,1116,1119,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1210,1213,1216,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1253,1256,1259,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1302,1305,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1386,1388,1391,1393,1396,1398,1400,1403,1406,1409,1412,1415,1416,1419,1421,1424,1427,1430,1433,1436,1439,1442,1445,1446,1449,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1498,1501,1503,1506,1508,1511,1513,1516,1519,1522,1525,1526,1529,1531,1534,1537,1540,1543,1546,1549],{"date":213,"close":214},"2021-07-23",80.16999816894531,{"date":216,"close":217},"2021-07-30",84.45999908447266,{"date":219,"close":220},"2021-08-06",83.75,{"date":222,"close":223},"2021-08-13",73.23999786376953,{"date":225,"close":226},"2021-08-20",74.76000213623047,{"date":228,"close":229},"2021-08-27",74.4800033569336,{"date":231,"close":232},"2021-09-03",76.36000061035156,{"date":234,"close":235},"2021-09-10",74.68000030517578,{"date":237,"close":238},"2021-09-17",76.70999908447266,{"date":240,"close":241},"2021-09-24",71.75,{"date":243,"close":244},"2021-10-01",69.7699966430664,{"date":246,"close":247},"2021-10-08",70.87999725341797,{"date":249,"close":250},"2021-10-15",71.37000274658203,{"date":252,"close":253},"2021-10-22",73.12999725341797,{"date":255,"close":256},"2021-10-29",75.05999755859375,{"date":258,"close":259},"2021-11-05",87.13999938964844,{"date":261,"close":262},"2021-11-12",77.20999908447266,{"date":264,"close":265},"2021-11-19",77.63999938964844,{"date":267,"close":268},"2021-11-26",71.01000213623047,{"date":270,"close":271},"2021-12-03",65.19999694824219,{"date":273,"close":274},"2021-12-10",68.68000030517578,{"date":276,"close":277},"2021-12-17",67.81999969482422,{"date":279,"close":280},"2021-12-23",73.36000061035156,{"date":282,"close":283},"2021-12-31",69.52999877929688,{"date":285,"close":286},"2022-01-07",61.619998931884766,{"date":288,"close":289},"2022-01-14",65.44000244140625,{"date":291,"close":292},"2022-01-21",61.45000076293945,{"date":294,"close":295},"2022-01-28",61.060001373291016,{"date":297,"close":298},"2022-02-04",64.45999908447266,{"date":300,"close":301},"2022-02-11",65.1500015258789,{"date":303,"close":304},"2022-02-18",61.72999954223633,{"date":306,"close":307},"2022-02-25",68.55999755859375,{"date":309,"close":310},"2022-03-04",67.44999694824219,{"date":312,"close":313},"2022-03-11",59.70000076293945,{"date":315,"close":316},"2022-03-18",66.36000061035156,{"date":318,"close":319},"2022-03-25",62.52000045776367,{"date":321,"close":322},"2022-04-01",66.01000213623047,{"date":324,"close":325},"2022-04-08",61.11000061035156,{"date":327,"close":328},"2022-04-14",57.04999923706055,{"date":330,"close":331},"2022-04-22",58.279998779296875,{"date":333,"close":334},"2022-04-29",51.93000030517578,{"date":336,"close":337},"2022-05-06",44.97999954223633,{"date":339,"close":340},"2022-05-13",42.88999938964844,{"date":342,"close":343},"2022-05-20",43.66999816894531,{"date":345,"close":346},"2022-05-27",42.08000183105469,{"date":348,"close":349},"2022-06-03",42.04999923706055,{"date":351,"close":352},"2022-06-10",38.86000061035156,{"date":354,"close":355},"2022-06-17",36.22999954223633,{"date":357,"close":358},"2022-06-24",40.91999816894531,{"date":360,"close":361},"2022-07-01",41.0099983215332,{"date":363,"close":364},"2022-07-08",43.779998779296875,{"date":366,"close":367},"2022-07-15",43.75,{"date":369,"close":370},"2022-07-22",46.08000183105469,{"date":372,"close":373},"2022-07-29",49.40999984741211,{"date":375,"close":376},"2022-08-05",50.939998626708984,{"date":378,"close":379},"2022-08-12",51.97999954223633,{"date":381,"close":382},"2022-08-19",48.619998931884766,{"date":384,"close":385},"2022-08-26",47.040000915527344,{"date":387,"close":388},"2022-09-02",42.81999969482422,{"date":390,"close":391},"2022-09-09",46.45000076293945,{"date":393,"close":394},"2022-09-16",44.9900016784668,{"date":396,"close":397},"2022-09-23",38.560001373291016,{"date":399,"close":400},"2022-09-30",39.099998474121094,{"date":402,"close":403},"2022-10-07",38.349998474121094,{"date":405,"close":406},"2022-10-14",33.47999954223633,{"date":408,"close":409},"2022-10-21",36.72999954223633,{"date":411,"close":412},"2022-10-28",41.90999984741211,{"date":414,"close":415},"2022-11-04",39.650001525878906,{"date":417,"close":418},"2022-11-11",45.20000076293945,{"date":420,"close":370},"2022-11-18",{"date":422,"close":423},"2022-11-25",45.83000183105469,{"date":425,"close":426},"2022-12-02",45.560001373291016,{"date":428,"close":429},"2022-12-09",42.540000915527344,{"date":431,"close":432},"2022-12-16",41.369998931884766,{"date":434,"close":435},"2022-12-23",43.689998626708984,{"date":437,"close":438},"2022-12-30",44.380001068115234,{"date":440,"close":441},"2023-01-06",45.720001220703125,{"date":443,"close":444},"2023-01-13",43.130001068115234,{"date":446,"close":447},"2023-01-20",42.43000030517578,{"date":449,"close":450},"2023-01-27",43.29999923706055,{"date":452,"close":453},"2023-02-03",47.20000076293945,{"date":455,"close":456},"2023-02-10",43.11000061035156,{"date":458,"close":459},"2023-02-17",40.34000015258789,{"date":461,"close":462},"2023-02-24",39.810001373291016,{"date":464,"close":465},"2023-03-03",39.93000030517578,{"date":467,"close":468},"2023-03-10",35.869998931884766,{"date":470,"close":471},"2023-03-17",39.20000076293945,{"date":473,"close":474},"2023-03-24",40.83000183105469,{"date":476,"close":477},"2023-03-31",41.45000076293945,{"date":479,"close":480},"2023-04-06",40.439998626708984,{"date":482,"close":483},"2023-04-14",42.45000076293945,{"date":485,"close":486},"2023-04-21",41.95000076293945,{"date":488,"close":489},"2023-04-28",43.9900016784668,{"date":491,"close":492},"2023-05-05",48.34000015258789,{"date":494,"close":495},"2023-05-12",48.08000183105469,{"date":497,"close":498},"2023-05-19",48.290000915527344,{"date":500,"close":501},"2023-05-26",46.90999984741211,{"date":503,"close":504},"2023-06-02",46.93000030517578,{"date":506,"close":507},"2023-06-09",47.150001525878906,{"date":509,"close":510},"2023-06-16",48.11000061035156,{"date":512,"close":513},"2023-06-23",47.869998931884766,{"date":515,"close":516},"2023-06-30",49.36000061035156,{"date":518,"close":492},"2023-07-07",{"date":520,"close":521},"2023-07-14",52.7400016784668,{"date":523,"close":524},"2023-07-21",54.119998931884766,{"date":526,"close":527},"2023-07-28",55.349998474121094,{"date":529,"close":530},"2023-08-04",57.22999954223633,{"date":532,"close":533},"2023-08-11",51.720001220703125,{"date":535,"close":536},"2023-08-18",46.599998474121094,{"date":538,"close":539},"2023-08-25",46,{"date":541,"close":542},"2023-09-01",45.709999084472656,{"date":544,"close":545},"2023-09-08",41.61000061035156,{"date":547,"close":548},"2023-09-15",44.650001525878906,{"date":550,"close":551},"2023-09-22",41.119998931884766,{"date":553,"close":554},"2023-09-29",43.79999923706055,{"date":556,"close":557},"2023-10-06",41.790000915527344,{"date":559,"close":560},"2023-10-13",36.59000015258789,{"date":562,"close":563},"2023-10-20",35.560001373291016,{"date":565,"close":566},"2023-10-27",33.34000015258789,{"date":568,"close":569},"2023-11-03",36.97999954223633,{"date":571,"close":572},"2023-11-10",35.06999969482422,{"date":574,"close":575},"2023-11-17",41.5,{"date":577,"close":346},"2023-11-24",{"date":579,"close":580},"2023-12-01",36.56999969482422,{"date":582,"close":583},"2023-12-08",34.13999938964844,{"date":585,"close":586},"2023-12-15",35.65999984741211,{"date":588,"close":589},"2023-12-22",37.099998474121094,{"date":591,"close":592},"2023-12-29",35.689998626708984,{"date":594,"close":595},"2024-01-05",33.029998779296875,{"date":597,"close":598},"2024-01-12",34.9900016784668,{"date":600,"close":601},"2024-01-19",33.52000045776367,{"date":603,"close":604},"2024-01-26",33.25,{"date":606,"close":607},"2024-02-02",33.29999923706055,{"date":609,"close":610},"2024-02-09",32.91999816894531,{"date":612,"close":613},"2024-02-16",32.720001220703125,{"date":615,"close":616},"2024-02-23",33.560001373291016,{"date":618,"close":619},"2024-03-01",36.279998779296875,{"date":621,"close":622},"2024-03-08",36.150001525878906,{"date":624,"close":625},"2024-03-15",32.13999938964844,{"date":627,"close":628},"2024-03-22",28.469999313354492,{"date":630,"close":631},"2024-03-28",30.420000076293945,{"date":633,"close":634},"2024-04-05",26.260000228881836,{"date":636,"close":637},"2024-04-12",24.09000015258789,{"date":639,"close":640},"2024-04-19",23.200000762939453,{"date":642,"close":643},"2024-04-26",23.170000076293945,{"date":645,"close":646},"2024-05-03",20.889999389648438,{"date":648,"close":649},"2024-05-10",22.299999237060547,{"date":651,"close":652},"2024-05-17",23.139999389648438,{"date":654,"close":655},"2024-05-24",23.190000534057617,{"date":657,"close":658},"2024-05-31",22.540000915527344,{"date":660,"close":661},"2024-06-07",22.420000076293945,{"date":663,"close":664},"2024-06-14",20.760000228881836,{"date":666,"close":667},"2024-06-21",22.940000534057617,{"date":669,"close":670},"2024-06-28",22.770000457763672,{"date":672,"close":673},"2024-07-05",23.670000076293945,{"date":675,"close":655},"2024-07-12",{"date":677,"close":678},"2024-07-19",24.170000076293945,{"date":680,"close":681},"2024-07-26",22.100000381469727,{"date":683,"close":684},"2024-08-02",22.049999237060547,{"date":686,"close":687},"2024-08-09",20.90999984741211,{"date":689,"close":690},"2024-08-16",23.8700008392334,{"date":692,"close":693},"2024-08-23",25.440000534057617,{"date":695,"close":696},"2024-08-30",26.209999084472656,{"date":698,"close":699},"2024-09-06",26.239999771118164,{"date":701,"close":702},"2024-09-13",28.209999084472656,{"date":704,"close":705},"2024-09-20",29.020000457763672,{"date":707,"close":708},"2024-09-27",28.18000030517578,{"date":710,"close":711},"2024-10-04",27.6299991607666,{"date":713,"close":714},"2024-10-11",27.84000015258789,{"date":716,"close":717},"2024-10-18",28.790000915527344,{"date":719,"close":720},"2024-10-25",27.93000030517578,{"date":722,"close":723},"2024-11-01",33.5099983215332,{"date":725,"close":726},"2024-11-08",37.45000076293945,{"date":728,"close":729},"2024-11-15",35.029998779296875,{"date":731,"close":732},"2024-11-22",35.7400016784668,{"date":734,"close":735},"2024-11-29",36.15999984741211,{"date":737,"close":738},"2024-12-06",34.25,{"date":740,"close":741},"2024-12-13",31.670000076293945,{"date":743,"close":744},"2024-12-20",30.719999313354492,{"date":746,"close":747},"2024-12-27",30.649999618530273,{"date":749,"close":750},"2025-01-03",32.029998779296875,{"date":752,"close":753},"2025-01-10",31.40999984741211,{"date":755,"close":756},"2025-01-17",38.470001220703125,{"date":758,"close":759},"2025-01-24",40.58000183105469,{"date":761,"close":762},"2025-01-31",39.869998931884766,{"date":764,"close":765},"2025-02-07",41,{"date":767,"close":768},"2025-02-14",40.939998626708984,{"date":770,"close":771},"2025-02-21",38.38999938964844,{"date":773,"close":774},"2025-02-28",38.7400016784668,{"date":776,"close":777},"2025-03-07",34.52000045776367,{"date":779,"close":780},"2025-03-14",33.310001373291016,{"date":782,"close":783},"2025-03-21",33.540000915527344,{"date":785,"close":786},"2025-03-28",31.829999923706055,{"date":788,"close":789},"2025-04-04",31.309999465942383,{"date":791,"close":792},"2025-04-11",32.06999969482422,{"date":794,"close":795},"2025-04-17",32.0099983215332,{"date":797,"close":798},"2025-04-25",33.400001525878906,{"date":800,"close":801},"2025-05-02",30.020000457763672,{"date":803,"close":804},"2025-05-09",30.989999771118164,{"date":806,"close":807},"2025-05-16",32.709999084472656,{"date":809,"close":807},"2025-05-23",{"date":811,"close":812},"2025-05-30",34.56999969482422,{"date":814,"close":815},"2025-06-06",34.939998626708984,{"date":817,"close":818},"2025-06-13",31.6200008392334,{"date":820,"close":821},"2025-06-20",31.399999618530273,{"date":823,"close":824},"2025-06-27",32.279998779296875,{"date":826,"close":827},"2025-07-03",31.760000228881836,{"date":829,"close":744},"2025-07-11",{"date":831,"close":832},"2025-07-14",31.299999237060547,{"date":834,"close":835},"2025-07-15",30.540000915527344,{"date":837,"close":838},"2025-07-16",30.3799991607666,{"date":840,"close":841},"2025-07-17",29.75,{"date":843,"close":844},"2025-07-18",29.260000228881836,{"date":846,"close":847},"2025-07-21",29.239999771118164,{"date":849,"close":850},"2025-07-22",29.3700008392334,{"date":852,"close":853},"2025-07-23",30.81999969482422,{"date":855,"close":856},"2025-07-24",30.170000076293945,{"date":858,"close":859},"2025-07-25",31.5,{"date":861,"close":862},"2025-07-28",33.220001220703125,{"date":864,"close":865},"2025-07-29",31.729999542236328,{"date":867,"close":868},"2025-07-30",35.130001068115234,{"date":870,"close":871},"2025-07-31",35.099998474121094,{"date":873,"close":874},"2025-08-01",34.40999984741211,{"date":876,"close":877},"2025-08-04",36.349998474121094,{"date":879,"close":880},"2025-08-05",37.540000915527344,{"date":882,"close":883},"2025-08-06",36.52000045776367,{"date":885,"close":886},"2025-08-07",35.900001525878906,{"date":888,"close":889},"2025-08-08",35.310001373291016,{"date":891,"close":892},"2025-08-11",35.4900016784668,{"date":894,"close":895},"2025-08-12",35.84000015258789,{"date":897,"close":898},"2025-08-13",36.70000076293945,{"date":900,"close":901},"2025-08-14",35.40999984741211,{"date":903,"close":904},"2025-08-15",35.45000076293945,{"date":906,"close":907},"2025-08-18",35.619998931884766,{"date":909,"close":895},"2025-08-19",{"date":911,"close":912},"2025-08-20",36.06999969482422,{"date":914,"close":915},"2025-08-21",35.72999954223633,{"date":917,"close":918},"2025-08-22",37.65999984741211,{"date":920,"close":921},"2025-08-25",37.84000015258789,{"date":923,"close":924},"2025-08-26",37.869998931884766,{"date":926,"close":927},"2025-08-27",37.29999923706055,{"date":929,"close":930},"2025-08-28",37.220001220703125,{"date":932,"close":933},"2025-08-29",36.9900016784668,{"date":935,"close":936},"2025-09-02",36.290000915527344,{"date":938,"close":939},"2025-09-03",34.77000045776367,{"date":941,"close":586},"2025-09-04",{"date":943,"close":944},"2025-09-05",35.380001068115234,{"date":946,"close":947},"2025-09-08",36,{"date":949,"close":950},"2025-09-09",36.11000061035156,{"date":952,"close":953},"2025-09-10",35.150001525878906,{"date":955,"close":956},"2025-09-11",37.560001373291016,{"date":958,"close":572},"2025-09-12",{"date":960,"close":961},"2025-09-15",34.630001068115234,{"date":963,"close":964},"2025-09-16",35.959999084472656,{"date":966,"close":967},"2025-09-17",35.0099983215332,{"date":969,"close":970},"2025-09-18",36.65999984741211,{"date":972,"close":973},"2025-09-19",36.43000030517578,{"date":975,"close":976},"2025-09-22",37.52000045776367,{"date":978,"close":979},"2025-09-23",36.63999938964844,{"date":981,"close":982},"2025-09-24",36.09000015258789,{"date":984,"close":729},"2025-09-25",{"date":986,"close":987},"2025-09-26",35.20000076293945,{"date":989,"close":990},"2025-09-29",34.869998931884766,{"date":992,"close":993},"2025-09-30",35.25,{"date":995,"close":996},"2025-10-01",34.22999954223633,{"date":998,"close":999},"2025-10-02",34.290000915527344,{"date":1001,"close":1002},"2025-10-03",34.810001373291016,{"date":1004,"close":1005},"2025-10-06",34.72999954223633,{"date":1007,"close":1008},"2025-10-07",34.119998931884766,{"date":1010,"close":1011},"2025-10-08",35.08000183105469,{"date":1013,"close":1014},"2025-10-09",36.470001220703125,{"date":1016,"close":1017},"2025-10-10",36.18000030517578,{"date":1019,"close":1020},"2025-10-13",35.599998474121094,{"date":1022,"close":1023},"2025-10-14",35.38999938964844,{"date":1025,"close":1026},"2025-10-15",37.029998779296875,{"date":1028,"close":1029},"2025-10-16",37.2400016784668,{"date":1031,"close":1032},"2025-10-17",37.15999984741211,{"date":1034,"close":1035},"2025-10-20",37.459999084472656,{"date":1037,"close":1038},"2025-10-21",37,{"date":1040,"close":1041},"2025-10-22",37.11000061035156,{"date":1043,"close":1044},"2025-10-23",37.38999938964844,{"date":1046,"close":880},"2025-10-24",{"date":1048,"close":1014},"2025-10-27",{"date":1050,"close":1051},"2025-10-28",36.45000076293945,{"date":1053,"close":1054},"2025-10-29",35.439998626708984,{"date":1056,"close":1057},"2025-10-30",34.09000015258789,{"date":1059,"close":1060},"2025-10-31",34.54999923706055,{"date":1062,"close":1063},"2025-11-03",34.029998779296875,{"date":1065,"close":1066},"2025-11-04",32.75,{"date":1068,"close":1069},"2025-11-05",32.31999969482422,{"date":1071,"close":859},"2025-11-06",{"date":1073,"close":1074},"2025-11-07",32.04999923706055,{"date":1076,"close":1077},"2025-11-10",31.989999771118164,{"date":1079,"close":1080},"2025-11-11",32.86000061035156,{"date":1082,"close":1083},"2025-11-12",33.060001373291016,{"date":1085,"close":1086},"2025-11-13",31.709999084472656,{"date":1088,"close":1089},"2025-11-14",32.900001525878906,{"date":1091,"close":1092},"2025-11-17",33.119998931884766,{"date":1094,"close":1095},"2025-11-18",33.15999984741211,{"date":1097,"close":1098},"2025-11-19",34.18000030517578,{"date":1100,"close":604},"2025-11-20",{"date":1102,"close":1103},"2025-11-21",36.16999816894531,{"date":1105,"close":1106},"2025-11-24",37.7400016784668,{"date":1108,"close":1109},"2025-11-25",38.47999954223633,{"date":1111,"close":1112},"2025-11-26",36.029998779296875,{"date":1114,"close":1115},"2025-11-28",36.119998931884766,{"date":1117,"close":1118},"2025-12-01",35.09000015258789,{"date":1120,"close":889},"2025-12-02",{"date":1122,"close":1123},"2025-12-03",36.310001373291016,{"date":1125,"close":1126},"2025-12-04",39.25,{"date":1128,"close":1129},"2025-12-05",39.86000061035156,{"date":1131,"close":1132},"2025-12-08",38.939998626708984,{"date":1134,"close":1135},"2025-12-09",39.720001220703125,{"date":1137,"close":1138},"2025-12-10",41.18000030517578,{"date":1140,"close":1141},"2025-12-11",41.40999984741211,{"date":1143,"close":1144},"2025-12-12",42.380001068115234,{"date":1146,"close":1147},"2025-12-15",41.040000915527344,{"date":1149,"close":1150},"2025-12-16",41.08000183105469,{"date":1152,"close":1153},"2025-12-17",40.810001373291016,{"date":1155,"close":1156},"2025-12-18",40.400001525878906,{"date":1158,"close":1159},"2025-12-19",40.95000076293945,{"date":1161,"close":1162},"2025-12-22",41.650001525878906,{"date":1164,"close":1165},"2025-12-23",40.540000915527344,{"date":1167,"close":1168},"2025-12-24",40.54999923706055,{"date":1170,"close":1171},"2025-12-26",40.33000183105469,{"date":1173,"close":1174},"2025-12-29",40.43000030517578,{"date":1176,"close":1177},"2025-12-30",40.18000030517578,{"date":1179,"close":1180},"2025-12-31",39.560001373291016,{"date":1182,"close":1183},"2026-01-02",39.27000045776367,{"date":1185,"close":1186},"2026-01-05",40.52000045776367,{"date":1188,"close":1189},"2026-01-06",41.439998626708984,{"date":1191,"close":1192},"2026-01-07",41.77000045776367,{"date":1194,"close":1195},"2026-01-08",42.40999984741211,{"date":1197,"close":1198},"2026-01-09",41.459999084472656,{"date":1200,"close":1201},"2026-01-12",37.63999938964844,{"date":1203,"close":1204},"2026-01-13",36.400001525878906,{"date":1206,"close":1207},"2026-01-14",37.369998931884766,{"date":1209,"close":1198},"2026-01-15",{"date":1211,"close":1212},"2026-01-16",39.060001373291016,{"date":1214,"close":1215},"2026-01-20",38.41999816894531,{"date":1217,"close":1183},"2026-01-21",{"date":1219,"close":1220},"2026-01-22",40.02000045776367,{"date":1222,"close":1223},"2026-01-23",39.06999969482422,{"date":1225,"close":1226},"2026-01-26",38.5099983215332,{"date":1228,"close":1229},"2026-01-27",38.40999984741211,{"date":1231,"close":1232},"2026-01-28",37.77000045776367,{"date":1234,"close":1235},"2026-01-29",36.95000076293945,{"date":1237,"close":1238},"2026-01-30",36.93000030517578,{"date":1240,"close":1241},"2026-02-02",36.81999969482422,{"date":1243,"close":1244},"2026-02-03",38.06999969482422,{"date":1246,"close":1247},"2026-02-04",36.79999923706055,{"date":1249,"close":1250},"2026-02-05",36.20000076293945,{"date":1252,"close":1041},"2026-02-06",{"date":1254,"close":1255},"2026-02-09",36.91999816894531,{"date":1257,"close":1258},"2026-02-10",37.86000061035156,{"date":1260,"close":1089},"2026-02-11",{"date":1262,"close":1263},"2026-02-12",31.799999237060547,{"date":1265,"close":1266},"2026-02-13",32.650001525878906,{"date":1268,"close":1269},"2026-02-17",32.970001220703125,{"date":1271,"close":1272},"2026-02-18",32.2599983215332,{"date":1274,"close":1275},"2026-02-19",32.380001068115234,{"date":1277,"close":1278},"2026-02-20",32.58000183105469,{"date":1280,"close":1281},"2026-02-23",31.790000915527344,{"date":1283,"close":1284},"2026-02-24",31.139999389648438,{"date":1286,"close":1287},"2026-02-25",31.190000534057617,{"date":1289,"close":1290},"2026-02-26",31.639999389648438,{"date":1292,"close":1293},"2026-02-27",31.260000228881836,{"date":1295,"close":1296},"2026-03-02",30.93000030517578,{"date":1298,"close":1299},"2026-03-03",31.459999084472656,{"date":1301,"close":804},"2026-03-04",{"date":1303,"close":1304},"2026-03-05",30.309999465942383,{"date":1306,"close":801},"2026-03-06",{"date":1308,"close":1309},"2026-03-09",29.389999389648438,{"date":1311,"close":1312},"2026-03-10",29.18000030517578,{"date":1314,"close":1315},"2026-03-11",29.860000610351562,{"date":1317,"close":1318},"2026-03-12",29.540000915527344,{"date":1320,"close":1321},"2026-03-13",29.850000381469727,{"date":1323,"close":1324},"2026-03-16",30.440000534057617,{"date":1326,"close":1327},"2026-03-17",29.579999923706055,{"date":1329,"close":1330},"2026-03-18",28.850000381469727,{"date":1332,"close":1333},"2026-03-19",29.030000686645508,{"date":1335,"close":1312},"2026-03-20",{"date":1337,"close":1338},"2026-03-23",29.780000686645508,{"date":1340,"close":1341},"2026-03-24",29.610000610351562,{"date":1343,"close":1344},"2026-03-25",29.530000686645508,{"date":1346,"close":1347},"2026-03-26",30.040000915527344,{"date":1349,"close":1350},"2026-03-27",28.8799991607666,{"date":1352,"close":1353},"2026-03-30",28.260000228881836,{"date":1355,"close":1356},"2026-03-31",28.530000686645508,{"date":1358,"close":1359},"2026-04-01",28.309999465942383,{"date":1361,"close":1362},"2026-04-02",29.06999969482422,{"date":1364,"close":1365},"2026-04-06",29.190000534057617,{"date":1367,"close":1368},"2026-04-07",28.889999389648438,{"date":1370,"close":1371},"2026-04-08",28.219999313354492,{"date":1373,"close":1374},"2026-04-09",28.049999237060547,{"date":1376,"close":1377},"2026-04-10",28.229999542236328,{"date":1379,"close":1380},"2026-04-13",28.65999984741211,{"date":1382,"close":1383},"2026-04-14",29.399999618530273,{"date":1385,"close":850},"2026-04-15",{"date":1387,"close":1350},"2026-04-16",{"date":1389,"close":1390},"2026-04-17",29.719999313354492,{"date":1392,"close":717},"2026-04-20",{"date":1394,"close":1395},"2026-04-21",27.3700008392334,{"date":1397,"close":711},"2026-04-22",{"date":1399,"close":702},"2026-04-23",{"date":1401,"close":1402},"2026-04-24",29.280000686645508,{"date":1404,"close":1405},"2026-04-27",29.040000915527344,{"date":1407,"close":1408},"2026-04-28",28.479999542236328,{"date":1410,"close":1411},"2026-04-29",27.34000015258789,{"date":1413,"close":1414},"2026-04-30",28.110000610351562,{"date":171,"close":705},{"date":1417,"close":1418},"2026-05-04",28.780000686645508,{"date":1420,"close":1309},"2026-05-05",{"date":1422,"close":1423},"2026-05-06",28.010000228881836,{"date":1425,"close":1426},"2026-05-07",27.799999237060547,{"date":1428,"close":1429},"2026-05-08",26.280000686645508,{"date":1431,"close":1432},"2026-05-11",26.299999237060547,{"date":1434,"close":1435},"2026-05-12",26.690000534057617,{"date":1437,"close":1438},"2026-05-13",26.59000015258789,{"date":1440,"close":1441},"2026-05-14",28.149999618530273,{"date":1443,"close":1444},"2026-05-15",28.1200008392334,{"date":98,"close":1408},{"date":1447,"close":1448},"2026-05-19",28.799999237060547,{"date":88,"close":1450},29,{"date":1452,"close":1453},"2026-05-21",28.81999969482422,{"date":1455,"close":1456},"2026-05-22",28.290000915527344,{"date":1458,"close":1459},"2026-05-26",28.809999465942383,{"date":1461,"close":1462},"2026-05-27",27.450000762939453,{"date":1464,"close":1465},"2026-05-28",28.09000015258789,{"date":1467,"close":1468},"2026-05-29",27.670000076293945,{"date":1470,"close":1471},"2026-06-01",26.479999542236328,{"date":1473,"close":1474},"2026-06-02",25.860000610351562,{"date":1476,"close":1477},"2026-06-03",26.200000762939453,{"date":1479,"close":1480},"2026-06-04",27.270000457763672,{"date":1482,"close":1483},"2026-06-05",27.100000381469727,{"date":1485,"close":1486},"2026-06-08",26.915000915527344,{"date":1488,"close":1489},"2026-06-09",27.299999237060547,{"date":1491,"close":1492},"2026-06-10",27.510000228881836,{"date":1494,"close":1495},"2026-06-11",28.40999984741211,{"date":1497,"close":717},"2026-06-12",{"date":1499,"close":1500},"2026-06-15",27.979999542236328,{"date":1502,"close":1500},"2026-06-16",{"date":1504,"close":1505},"2026-06-17",27.1200008392334,{"date":1507,"close":1448},"2026-06-18",{"date":1509,"close":1510},"2026-06-22",28.440000534057617,{"date":1512,"close":1510},"2026-06-23",{"date":1514,"close":1515},"2026-06-24",28.280000686645508,{"date":1517,"close":1518},"2026-06-25",28.1299991607666,{"date":1520,"close":1521},"2026-06-26",30.18000030517578,{"date":1523,"close":1524},"2026-06-29",28.700000762939453,{"date":46,"close":1500},{"date":1527,"close":1528},"2026-07-01",29.729999542236328,{"date":1530,"close":1281},"2026-07-02",{"date":1532,"close":1533},"2026-07-06",32.38999938964844,{"date":1535,"close":1536},"2026-07-07",32.79999923706055,{"date":1538,"close":1539},"2026-07-08",33.65999984741211,{"date":1541,"close":1542},"2026-07-09",34.560001373291016,{"date":1544,"close":1545},"2026-07-10",34.279998779296875,{"date":1547,"close":1548},"2026-07-13",34.79999923706055,{"date":169,"close":1550},34.31999969482422,{"count":173,"fetchedAt":1552,"source":164},"2026-07-17T21:03:24.707Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1554},"\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>",1784322204621]