[{"data":1,"prerenderedAt":1553},["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-BMRN":25,"$fz0tGq1s58JpwPPHA9emPUjFvo8J01Le-BjieSHRdHPw":26,"ticker-mcap-BMRN":167,"ticker-profile-BMRN":176,"ticker-earnings-BMRN":190,"ticker-congress-BMRN":195,"i-lucide:info":1551},{"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":163},{"identity":28,"transactions":33,"sectorSlug":143,"relatedTickers":144},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1048477","BIOMARIN PHARMACEUTICAL INC","Healthcare","BMRN",[34,48,53,58,63,68,72,77,82,87,100,115,126,134],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-04T00:00:00.000Z","0001628280-26-040914-0","4","Enyedy Mark J","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1586965\u002F000162828026040914\u002F0001628280-26-040914-index.htm",7490,21040,"A","2026-06-02","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-040907-0","Bodem Barbara W.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1713893\u002F000162828026040907\u002F0001628280-26-040907-index.htm",21045,{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-040918-0","Ho Maykin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1646395\u002F000162828026040918\u002F0001628280-26-040918-index.htm",35500,{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-040916-0","HOMBACH ROBERT J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1496182\u002F000162828026040916\u002F0001628280-26-040916-index.htm",49360,{"cik":29,"filedAt":35,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-040903-0","ANDERSON ELIZABETH M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1758247\u002F000162828026040903\u002F0001628280-26-040903-index.htm",41940,{"cik":29,"filedAt":35,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-040922-0","Countouriotis Athena","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1571469\u002F000162828026040922\u002F0001628280-26-040922-index.htm",{"cik":29,"filedAt":35,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":42,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-040909-0","CLARK IAN T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1336504\u002F000162828026040909\u002F0001628280-26-040909-index.htm",14490,{"cik":29,"filedAt":35,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":42,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-040911-0","Dere Willard H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1311569\u002F000162828026040911\u002F0001628280-26-040911-index.htm",46440,{"cik":29,"filedAt":35,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":42,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-040920-0","Walbert Timothy P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1349376\u002F000162828026040920\u002F0001628280-26-040920-index.htm",17270,{"cik":29,"filedAt":88,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":47},"2026-05-21T00:00:00.000Z","0001628280-26-037455-0","Hubbard Cristin","EVP, Chief Commercial Officer",50.2,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2021836\u002F000162828026037455\u002F0001628280-26-037455-index.htm",2318,42472,116363.6,"F","2026-05-20","Tax withholding",{"cik":29,"filedAt":101,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":113,"insiderHistory":114},"2026-05-11T00:00:00.000Z","0001628280-26-033639-0","Friberg Gregory R","EVP, Chief R&D Officer",53.85,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2038768\u002F000162828026033639\u002F0001628280-26-033639-index.htm",3281,51818,176681.85,"S","2026-05-07","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":116,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":97,"transactionDate":125,"intentLabel":99,"signalQuality":47},"2026-03-19T00:00:00.000Z","0001628280-26-019853-0","Mueller Brian","EVP, Chief Financial Officer",56.05,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1514980\u002F000162828026019853\u002F0001628280-26-019853-index.htm",2117,123314,118657.84999999999,"2026-03-17",{"cik":29,"filedAt":116,"filingId":127,"formType":37,"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":128,"ownerTitle":129,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":97,"transactionDate":125,"intentLabel":99,"signalQuality":47},"0001628280-26-019847-0","Hardy Alexander","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2001910\u002F000162828026019847\u002F0001628280-26-019847-index.htm",4252,214635,238324.59999999998,{"cik":29,"filedAt":116,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":97,"transactionDate":142,"intentLabel":99,"signalQuality":47},"0001628280-26-019862-0","Davis George Eric","EVP, Chief Legal Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1380710\u002F000162828026019862\u002F0001628280-26-019862-index.htm",1273,78560,71351.65,"2026-03-18","healthcare",[145,148,151,154,157,160],{"ticker":146,"issuerName":147},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":149,"issuerName":150},"LLY","ELI LILLY & Co",{"ticker":152,"issuerName":153},"NTRA","Natera, Inc.",{"ticker":155,"issuerName":156},"KYMR","Kymera Therapeutics, Inc.",{"ticker":158,"issuerName":159},"GH","Guardant Health, Inc.",{"ticker":161,"issuerName":162},"PTCT","PTC THERAPEUTICS, INC.",{"count":164,"fetchedAt":165,"source":166},14,"2026-07-29T02:06:26.969Z","sqlite",{"data":168,"meta":174},{"value":169,"quality":170,"closeDate":171,"ageDays":172,"sharesAsOf":173},11997165007.67427,"fresh","2026-07-28",1,"2026-04-23",{"count":172,"fetchedAt":175,"source":166},"2026-07-29T02:06:26.970Z",{"data":177,"meta":189},{"ticker":32,"ceo":178,"industry":179,"fullTimeEmployees":180,"ipoDate":181,"country":182,"state":183,"city":184,"website":185,"exchangeShort":25,"marketCap":25,"beta":186,"range52w":187,"fetchedAt":188},"Alexander Hardy","Biotechnology",3221,"1999-07-26","US","CA","San Rafael","https:\u002F\u002Fwww.biomarin.com",0.239,"49.26-66.28","2026-07-20T08:06:11.181Z",{"count":172,"fetchedAt":175,"source":166},{"data":191,"meta":193},{"ticker":32,"points":192},[],{"count":172,"fetchedAt":194,"source":166},"2026-07-29T02:06:26.971Z",{"data":196,"meta":1549},{"congressTrades":197,"insiderTrades":198,"priceHistory":213,"ticker":32},[],[199,200,201,202,203,204,205,206,207,208,209,210,211,212],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":42,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":42,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":42,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":88,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":101,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":116,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":97,"transactionDate":125},{"cik":29,"filedAt":116,"filingId":127,"formType":37,"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":128,"ownerTitle":129,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":97,"transactionDate":125},{"cik":29,"filedAt":116,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":97,"transactionDate":142},[214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,608,611,614,617,620,623,626,629,632,635,638,640,643,646,649,652,655,658,661,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,851,854,857,860,863,866,869,872,875,878,881,884,887,890,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,954,957,960,963,966,969,972,975,978,981,984,987,990,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1057,1060,1063,1066,1069,1072,1074,1077,1080,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1243,1246,1249,1251,1254,1256,1259,1262,1265,1268,1271,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1308,1309,1311,1314,1317,1319,1322,1325,1328,1331,1334,1337,1339,1341,1343,1346,1349,1352,1355,1358,1361,1364,1367,1369,1372,1375,1377,1380,1382,1384,1387,1390,1393,1396,1399,1402,1404,1406,1409,1412,1415,1417,1420,1423,1426,1428,1430,1432,1434,1437,1440,1442,1444,1446,1449,1452,1454,1457,1460,1463,1466,1469,1472,1475,1478,1480,1483,1486,1488,1491,1494,1497,1500,1503,1505,1508,1510,1513,1516,1519,1522,1525,1527,1530,1533,1536,1539,1542,1544,1547],{"date":215,"close":216},"2021-07-30",76.7300033569336,{"date":218,"close":219},"2021-08-06",78.12999725341797,{"date":221,"close":222},"2021-08-13",75.02999877929688,{"date":224,"close":225},"2021-08-20",75.13999938964844,{"date":227,"close":228},"2021-08-27",83.51000213623047,{"date":230,"close":231},"2021-09-03",84.94999694824219,{"date":233,"close":234},"2021-09-10",77.9800033569336,{"date":236,"close":237},"2021-09-17",77.76000213623047,{"date":239,"close":240},"2021-09-24",78.5999984741211,{"date":242,"close":243},"2021-10-01",77.16000366210938,{"date":245,"close":246},"2021-10-08",77.83000183105469,{"date":248,"close":249},"2021-10-15",75.88999938964844,{"date":251,"close":252},"2021-10-22",73.73999786376953,{"date":254,"close":255},"2021-10-29",79.2300033569336,{"date":257,"close":258},"2021-11-05",83.91999816894531,{"date":260,"close":261},"2021-11-12",81.7300033569336,{"date":263,"close":264},"2021-11-19",91.47000122070312,{"date":266,"close":267},"2021-11-26",87.58000183105469,{"date":269,"close":270},"2021-12-03",82.94999694824219,{"date":272,"close":273},"2021-12-10",84.88999938964844,{"date":275,"close":276},"2021-12-17",86.4800033569336,{"date":278,"close":279},"2021-12-23",91.16000366210938,{"date":281,"close":282},"2021-12-31",88.3499984741211,{"date":284,"close":285},"2022-01-07",84.25,{"date":287,"close":288},"2022-01-14",90.22000122070312,{"date":290,"close":291},"2022-01-21",84.6500015258789,{"date":293,"close":294},"2022-01-28",86.16000366210938,{"date":296,"close":297},"2022-02-04",88.62999725341797,{"date":299,"close":300},"2022-02-11",90.91000366210938,{"date":302,"close":303},"2022-02-18",84.86000061035156,{"date":305,"close":306},"2022-02-25",78,{"date":308,"close":309},"2022-03-04",76.31999969482422,{"date":311,"close":312},"2022-03-11",75.9800033569336,{"date":314,"close":315},"2022-03-18",81.66999816894531,{"date":317,"close":318},"2022-03-25",79.0199966430664,{"date":320,"close":321},"2022-04-01",79.2699966430664,{"date":323,"close":324},"2022-04-08",85.98999786376953,{"date":326,"close":270},"2022-04-14",{"date":328,"close":329},"2022-04-22",80.5,{"date":331,"close":332},"2022-04-29",81.3499984741211,{"date":334,"close":335},"2022-05-06",79.26000213623047,{"date":337,"close":338},"2022-05-13",77.7300033569336,{"date":340,"close":341},"2022-05-20",79.72000122070312,{"date":343,"close":344},"2022-05-27",80.97000122070312,{"date":346,"close":347},"2022-06-03",77.48999786376953,{"date":349,"close":350},"2022-06-10",75.08000183105469,{"date":352,"close":353},"2022-06-17",76.08000183105469,{"date":355,"close":356},"2022-06-24",86.8499984741211,{"date":358,"close":359},"2022-07-01",84.9800033569336,{"date":361,"close":362},"2022-07-08",89.0199966430664,{"date":364,"close":365},"2022-07-15",87.08000183105469,{"date":367,"close":368},"2022-07-22",85.2300033569336,{"date":370,"close":371},"2022-07-29",86.05000305175781,{"date":373,"close":374},"2022-08-05",95.81999969482422,{"date":376,"close":377},"2022-08-12",95.06999969482422,{"date":379,"close":380},"2022-08-19",92.83999633789062,{"date":382,"close":383},"2022-08-26",91.01000213623047,{"date":385,"close":386},"2022-09-02",89.63999938964844,{"date":388,"close":389},"2022-09-09",92.93000030517578,{"date":391,"close":392},"2022-09-16",88.20999908447266,{"date":394,"close":395},"2022-09-23",84.83999633789062,{"date":397,"close":398},"2022-09-30",84.7699966430664,{"date":400,"close":401},"2022-10-07",88.1500015258789,{"date":403,"close":404},"2022-10-14",87.25,{"date":406,"close":407},"2022-10-21",90.01000213623047,{"date":409,"close":410},"2022-10-28",86.7699966430664,{"date":412,"close":413},"2022-11-04",82.48999786376953,{"date":415,"close":416},"2022-11-11",82.16000366210938,{"date":418,"close":419},"2022-11-18",88.30999755859375,{"date":421,"close":422},"2022-11-25",96.91999816894531,{"date":424,"close":425},"2022-12-02",105.55999755859375,{"date":427,"close":428},"2022-12-09",102.33000183105469,{"date":430,"close":431},"2022-12-16",108.62999725341797,{"date":433,"close":434},"2022-12-23",104.33999633789062,{"date":436,"close":437},"2022-12-30",103.48999786376953,{"date":439,"close":440},"2023-01-06",108.70999908447266,{"date":442,"close":443},"2023-01-13",112.72000122070312,{"date":445,"close":446},"2023-01-20",110.75,{"date":448,"close":449},"2023-01-27",117.2699966430664,{"date":451,"close":452},"2023-02-03",112.19999694824219,{"date":454,"close":455},"2023-02-10",109.45999908447266,{"date":457,"close":458},"2023-02-17",108.30999755859375,{"date":460,"close":461},"2023-02-24",102.06999969482422,{"date":463,"close":464},"2023-03-03",101.19999694824219,{"date":466,"close":467},"2023-03-10",90.48999786376953,{"date":469,"close":470},"2023-03-17",91.66999816894531,{"date":472,"close":473},"2023-03-24",90.73999786376953,{"date":475,"close":476},"2023-03-31",97.23999786376953,{"date":478,"close":479},"2023-04-06",99.5999984741211,{"date":481,"close":482},"2023-04-14",99.01000213623047,{"date":484,"close":485},"2023-04-21",97.51000213623047,{"date":487,"close":488},"2023-04-28",96.04000091552734,{"date":490,"close":491},"2023-05-05",96.62999725341797,{"date":493,"close":494},"2023-05-12",93.93000030517578,{"date":496,"close":497},"2023-05-19",91.9000015258789,{"date":499,"close":500},"2023-05-26",88.48999786376953,{"date":502,"close":503},"2023-06-02",93.36000061035156,{"date":505,"close":506},"2023-06-09",91.37000274658203,{"date":508,"close":509},"2023-06-16",96.29000091552734,{"date":511,"close":512},"2023-06-23",93.5,{"date":514,"close":515},"2023-06-30",86.68000030517578,{"date":517,"close":518},"2023-07-07",85.06999969482422,{"date":520,"close":521},"2023-07-14",85.87000274658203,{"date":523,"close":524},"2023-07-21",87.72000122070312,{"date":526,"close":527},"2023-07-28",87.61000061035156,{"date":529,"close":530},"2023-08-04",88.54000091552734,{"date":532,"close":533},"2023-08-11",89.41000366210938,{"date":535,"close":536},"2023-08-18",89.05000305175781,{"date":538,"close":539},"2023-08-25",93.63999938964844,{"date":541,"close":542},"2023-09-01",93.02999877929688,{"date":544,"close":545},"2023-09-08",90.19000244140625,{"date":547,"close":548},"2023-09-15",88.16000366210938,{"date":550,"close":551},"2023-09-22",86.51000213623047,{"date":553,"close":554},"2023-09-29",88.4800033569336,{"date":556,"close":557},"2023-10-06",88.11000061035156,{"date":559,"close":560},"2023-10-13",86.33999633789062,{"date":562,"close":563},"2023-10-20",82.11000061035156,{"date":565,"close":566},"2023-10-27",80.66999816894531,{"date":568,"close":569},"2023-11-03",79.58999633789062,{"date":571,"close":572},"2023-11-10",83.9800033569336,{"date":574,"close":575},"2023-11-17",87.5199966430664,{"date":577,"close":578},"2023-11-24",88.19000244140625,{"date":580,"close":581},"2023-12-01",92.41999816894531,{"date":583,"close":584},"2023-12-08",92.94000244140625,{"date":586,"close":587},"2023-12-15",97.16000366210938,{"date":589,"close":590},"2023-12-22",96.20999908447266,{"date":592,"close":593},"2023-12-29",96.41999816894531,{"date":595,"close":596},"2024-01-05",96.47000122070312,{"date":598,"close":599},"2024-01-12",93.33000183105469,{"date":601,"close":602},"2024-01-19",92.25,{"date":604,"close":605},"2024-01-26",90.87000274658203,{"date":607,"close":557},"2024-02-02",{"date":609,"close":610},"2024-02-09",88.45999908447266,{"date":612,"close":613},"2024-02-16",88.7699966430664,{"date":615,"close":616},"2024-02-23",91.23999786376953,{"date":618,"close":619},"2024-03-01",87.13999938964844,{"date":621,"close":622},"2024-03-08",85.94999694824219,{"date":624,"close":625},"2024-03-15",83.87000274658203,{"date":627,"close":628},"2024-03-22",85.12999725341797,{"date":630,"close":631},"2024-03-28",87.33999633789062,{"date":633,"close":634},"2024-04-05",86.94999694824219,{"date":636,"close":637},"2024-04-12",92.22000122070312,{"date":639,"close":297},"2024-04-19",{"date":641,"close":642},"2024-04-26",80.91000366210938,{"date":644,"close":645},"2024-05-03",82.44000244140625,{"date":647,"close":648},"2024-05-10",81.02999877929688,{"date":650,"close":651},"2024-05-17",77.55999755859375,{"date":653,"close":654},"2024-05-24",75.5199966430664,{"date":656,"close":657},"2024-05-31",75.06999969482422,{"date":659,"close":660},"2024-06-07",80.69000244140625,{"date":662,"close":228},"2024-06-14",{"date":664,"close":665},"2024-06-21",83.77999877929688,{"date":667,"close":668},"2024-06-28",82.33000183105469,{"date":670,"close":671},"2024-07-05",81.44999694824219,{"date":673,"close":674},"2024-07-12",85.0199966430664,{"date":676,"close":677},"2024-07-19",84.08999633789062,{"date":679,"close":680},"2024-07-26",84.58999633789062,{"date":682,"close":683},"2024-08-02",84.19999694824219,{"date":685,"close":686},"2024-08-09",88.63999938964844,{"date":688,"close":689},"2024-08-16",89.52999877929688,{"date":691,"close":692},"2024-08-23",90.0199966430664,{"date":694,"close":695},"2024-08-30",91.20999908447266,{"date":697,"close":698},"2024-09-06",84.08000183105469,{"date":700,"close":701},"2024-09-13",84.9000015258789,{"date":703,"close":704},"2024-09-20",70.69000244140625,{"date":706,"close":707},"2024-09-27",70.58000183105469,{"date":709,"close":710},"2024-10-04",69.51000213623047,{"date":712,"close":713},"2024-10-11",70.3499984741211,{"date":715,"close":716},"2024-10-18",70.11000061035156,{"date":718,"close":719},"2024-10-25",69.7300033569336,{"date":721,"close":722},"2024-11-01",66.5999984741211,{"date":724,"close":725},"2024-11-08",67.06999969482422,{"date":727,"close":728},"2024-11-15",63.41999816894531,{"date":730,"close":731},"2024-11-22",64.26000213623047,{"date":733,"close":734},"2024-11-29",66.02999877929688,{"date":736,"close":737},"2024-12-06",66.73999786376953,{"date":739,"close":740},"2024-12-13",66.01000213623047,{"date":742,"close":743},"2024-12-20",65.66000366210938,{"date":745,"close":746},"2024-12-27",66.88999938964844,{"date":748,"close":749},"2025-01-03",66.83000183105469,{"date":751,"close":752},"2025-01-10",67.37999725341797,{"date":754,"close":755},"2025-01-17",61.529998779296875,{"date":757,"close":758},"2025-01-24",61.72999954223633,{"date":760,"close":761},"2025-01-31",63.36000061035156,{"date":763,"close":764},"2025-02-07",63.93000030517578,{"date":766,"close":767},"2025-02-14",64.8499984741211,{"date":769,"close":770},"2025-02-21",68.25,{"date":772,"close":773},"2025-02-28",71.16000366210938,{"date":775,"close":776},"2025-03-07",72.2300033569336,{"date":778,"close":779},"2025-03-14",69.44000244140625,{"date":781,"close":782},"2025-03-21",71.23999786376953,{"date":784,"close":785},"2025-03-28",71.44000244140625,{"date":787,"close":788},"2025-04-04",60.2599983215332,{"date":790,"close":791},"2025-04-11",56.81999969482422,{"date":793,"close":794},"2025-04-17",59.16999816894531,{"date":796,"close":797},"2025-04-25",63.29999923706055,{"date":799,"close":800},"2025-05-02",62.029998779296875,{"date":802,"close":803},"2025-05-09",58.86000061035156,{"date":805,"close":806},"2025-05-16",59.27000045776367,{"date":808,"close":809},"2025-05-23",57.54999923706055,{"date":811,"close":812},"2025-05-30",58.06999969482422,{"date":814,"close":815},"2025-06-06",56.650001525878906,{"date":817,"close":818},"2025-06-13",56.220001220703125,{"date":820,"close":821},"2025-06-20",55,{"date":823,"close":824},"2025-06-27",55.16999816894531,{"date":826,"close":827},"2025-07-03",57.5,{"date":829,"close":830},"2025-07-11",58.099998474121094,{"date":832,"close":833},"2025-07-18",57.290000915527344,{"date":835,"close":836},"2025-07-25",59.0099983215332,{"date":838,"close":839},"2025-07-28",58.13999938964844,{"date":841,"close":842},"2025-07-29",58.22999954223633,{"date":844,"close":845},"2025-07-30",58.810001373291016,{"date":847,"close":848},"2025-07-31",57.849998474121094,{"date":850,"close":839},"2025-08-01",{"date":852,"close":853},"2025-08-04",60.310001373291016,{"date":855,"close":856},"2025-08-05",61.93000030517578,{"date":858,"close":859},"2025-08-06",60.66999816894531,{"date":861,"close":862},"2025-08-07",59.459999084472656,{"date":864,"close":865},"2025-08-08",57.33000183105469,{"date":867,"close":868},"2025-08-11",56.79999923706055,{"date":870,"close":871},"2025-08-12",56.86000061035156,{"date":873,"close":874},"2025-08-13",58.29999923706055,{"date":876,"close":877},"2025-08-14",58,{"date":879,"close":880},"2025-08-15",57.540000915527344,{"date":882,"close":883},"2025-08-18",57.439998626708984,{"date":885,"close":886},"2025-08-19",57.310001373291016,{"date":888,"close":889},"2025-08-20",57.959999084472656,{"date":891,"close":812},"2025-08-21",{"date":893,"close":894},"2025-08-22",58.58000183105469,{"date":896,"close":897},"2025-08-25",58.5,{"date":899,"close":900},"2025-08-26",57.45000076293945,{"date":902,"close":903},"2025-08-27",58.65999984741211,{"date":905,"close":906},"2025-08-28",57.68000030517578,{"date":908,"close":909},"2025-08-29",58.27000045776367,{"date":911,"close":912},"2025-09-02",59.09000015258789,{"date":914,"close":915},"2025-09-03",58.97999954223633,{"date":917,"close":918},"2025-09-04",56.75,{"date":920,"close":921},"2025-09-05",57.77000045776367,{"date":923,"close":924},"2025-09-08",56.380001068115234,{"date":926,"close":927},"2025-09-09",55.689998626708984,{"date":929,"close":930},"2025-09-10",54.5,{"date":932,"close":933},"2025-09-11",55.90999984741211,{"date":935,"close":936},"2025-09-12",54.09000015258789,{"date":938,"close":939},"2025-09-15",53.13999938964844,{"date":941,"close":942},"2025-09-16",53.939998626708984,{"date":944,"close":945},"2025-09-17",54.369998931884766,{"date":947,"close":948},"2025-09-18",55.13999938964844,{"date":950,"close":951},"2025-09-19",54.36000061035156,{"date":953,"close":942},"2025-09-22",{"date":955,"close":956},"2025-09-23",53.40999984741211,{"date":958,"close":959},"2025-09-24",53.77000045776367,{"date":961,"close":962},"2025-09-25",52.619998931884766,{"date":964,"close":965},"2025-09-26",53.849998474121094,{"date":967,"close":968},"2025-09-29",54.02000045776367,{"date":970,"close":971},"2025-09-30",54.15999984741211,{"date":973,"close":974},"2025-10-01",54.86000061035156,{"date":976,"close":977},"2025-10-02",55.56999969482422,{"date":979,"close":980},"2025-10-03",55.43000030517578,{"date":982,"close":983},"2025-10-06",55.61000061035156,{"date":985,"close":986},"2025-10-07",54.70000076293945,{"date":988,"close":989},"2025-10-08",54.689998626708984,{"date":991,"close":965},"2025-10-09",{"date":993,"close":994},"2025-10-10",52.31999969482422,{"date":996,"close":997},"2025-10-13",52.45000076293945,{"date":999,"close":1000},"2025-10-14",52.470001220703125,{"date":1002,"close":1003},"2025-10-15",53.09000015258789,{"date":1005,"close":1006},"2025-10-16",52.95000076293945,{"date":1008,"close":1009},"2025-10-17",53.290000915527344,{"date":1011,"close":1012},"2025-10-20",53.06999969482422,{"date":1014,"close":1015},"2025-10-21",53.810001373291016,{"date":1017,"close":1018},"2025-10-22",53.369998931884766,{"date":1020,"close":1021},"2025-10-23",54.54999923706055,{"date":1023,"close":1024},"2025-10-24",54.47999954223633,{"date":1026,"close":1027},"2025-10-27",52.66999816894531,{"date":1029,"close":1030},"2025-10-28",53.4900016784668,{"date":1032,"close":1033},"2025-10-29",51.86000061035156,{"date":1035,"close":1036},"2025-10-30",51.90999984741211,{"date":1038,"close":1039},"2025-10-31",53.56999969482422,{"date":1041,"close":1042},"2025-11-03",52.849998474121094,{"date":1044,"close":1045},"2025-11-04",52.52000045776367,{"date":1047,"close":1048},"2025-11-05",52.79999923706055,{"date":1050,"close":1051},"2025-11-06",51.84000015258789,{"date":1053,"close":1054},"2025-11-07",51.459999084472656,{"date":1056,"close":1027},"2025-11-10",{"date":1058,"close":1059},"2025-11-11",54.93000030517578,{"date":1061,"close":1062},"2025-11-12",55.31999969482422,{"date":1064,"close":1065},"2025-11-13",54.220001220703125,{"date":1067,"close":1068},"2025-11-14",54.72999954223633,{"date":1070,"close":1071},"2025-11-17",54.459999084472656,{"date":1073,"close":971},"2025-11-18",{"date":1075,"close":1076},"2025-11-19",52.560001373291016,{"date":1078,"close":1079},"2025-11-20",52.47999954223633,{"date":1081,"close":989},"2025-11-21",{"date":1083,"close":1084},"2025-11-24",55.5,{"date":1086,"close":1087},"2025-11-25",56.290000915527344,{"date":1089,"close":1090},"2025-11-26",55.52000045776367,{"date":1092,"close":1093},"2025-11-28",55.93000030517578,{"date":1095,"close":1096},"2025-12-01",55.029998779296875,{"date":1098,"close":1099},"2025-12-02",53.88999938964844,{"date":1101,"close":1102},"2025-12-03",54.310001373291016,{"date":1104,"close":1105},"2025-12-04",53.81999969482422,{"date":1107,"close":1108},"2025-12-05",53.400001525878906,{"date":1110,"close":1111},"2025-12-08",53.29999923706055,{"date":1113,"close":1114},"2025-12-09",53.7400016784668,{"date":1116,"close":1117},"2025-12-10",53.70000076293945,{"date":1119,"close":1120},"2025-12-11",52.9900016784668,{"date":1122,"close":1123},"2025-12-12",53.310001373291016,{"date":1125,"close":1126},"2025-12-15",52.119998931884766,{"date":1128,"close":1129},"2025-12-16",51.77000045776367,{"date":1131,"close":1132},"2025-12-17",51.79999923706055,{"date":1134,"close":1135},"2025-12-18",51.95000076293945,{"date":1137,"close":1138},"2025-12-19",61.150001525878906,{"date":1140,"close":1141},"2025-12-22",59.279998779296875,{"date":1143,"close":1144},"2025-12-23",61.13999938964844,{"date":1146,"close":1147},"2025-12-24",60.15999984741211,{"date":1149,"close":1150},"2025-12-26",59.95000076293945,{"date":1152,"close":1153},"2025-12-29",60.040000915527344,{"date":1155,"close":1156},"2025-12-30",58.9900016784668,{"date":1158,"close":1159},"2025-12-31",59.43000030517578,{"date":1161,"close":1162},"2026-01-02",59.45000076293945,{"date":1164,"close":1165},"2026-01-05",58.869998931884766,{"date":1167,"close":1168},"2026-01-06",60.06999969482422,{"date":1170,"close":1171},"2026-01-07",61.310001373291016,{"date":1173,"close":1174},"2026-01-08",60.349998474121094,{"date":1176,"close":1177},"2026-01-09",58.95000076293945,{"date":1179,"close":1180},"2026-01-12",57.709999084472656,{"date":1182,"close":1183},"2026-01-13",55.20000076293945,{"date":1185,"close":1186},"2026-01-14",56.08000183105469,{"date":1188,"close":1189},"2026-01-15",55.06999969482422,{"date":1191,"close":1192},"2026-01-16",54.59000015258789,{"date":1194,"close":1195},"2026-01-20",56.310001373291016,{"date":1197,"close":1198},"2026-01-21",56.77000045776367,{"date":1200,"close":1201},"2026-01-22",57.18000030517578,{"date":1203,"close":1204},"2026-01-23",56.209999084472656,{"date":1206,"close":1207},"2026-01-26",56.779998779296875,{"date":1209,"close":1210},"2026-01-27",56.849998474121094,{"date":1212,"close":1213},"2026-01-28",56.68000030517578,{"date":1215,"close":1216},"2026-01-29",56.9900016784668,{"date":1218,"close":1219},"2026-01-30",56.540000915527344,{"date":1221,"close":1222},"2026-02-02",57.95000076293945,{"date":1224,"close":1225},"2026-02-03",57.61000061035156,{"date":1227,"close":1228},"2026-02-04",57.619998931884766,{"date":1230,"close":1231},"2026-02-05",57.150001525878906,{"date":1233,"close":1234},"2026-02-06",58.130001068115234,{"date":1236,"close":1237},"2026-02-09",57.810001373291016,{"date":1239,"close":1240},"2026-02-10",59.65999984741211,{"date":1242,"close":853},"2026-02-11",{"date":1244,"close":1245},"2026-02-12",59.939998626708984,{"date":1247,"close":1248},"2026-02-13",59.869998931884766,{"date":1250,"close":1150},"2026-02-17",{"date":1252,"close":1253},"2026-02-18",61.83000183105469,{"date":1255,"close":728},"2026-02-19",{"date":1257,"close":1258},"2026-02-20",64.08000183105469,{"date":1260,"close":1261},"2026-02-23",62.91999816894531,{"date":1263,"close":1264},"2026-02-24",62.619998931884766,{"date":1266,"close":1267},"2026-02-25",61.439998626708984,{"date":1269,"close":1270},"2026-02-26",61.11000061035156,{"date":1272,"close":758},"2026-02-27",{"date":1274,"close":1275},"2026-03-02",59.7400016784668,{"date":1277,"close":1278},"2026-03-03",58.529998779296875,{"date":1280,"close":1281},"2026-03-04",60.43000030517578,{"date":1283,"close":1284},"2026-03-05",60.56999969482422,{"date":1286,"close":1287},"2026-03-06",61.119998931884766,{"date":1289,"close":1290},"2026-03-09",60.880001068115234,{"date":1292,"close":1293},"2026-03-10",60.88999938964844,{"date":1295,"close":1296},"2026-03-11",60.31999969482422,{"date":1298,"close":1299},"2026-03-12",59.06999969482422,{"date":1301,"close":1302},"2026-03-13",58.5099983215332,{"date":1304,"close":1305},"2026-03-16",57.43000030517578,{"date":125,"close":1307},56.04999923706055,{"date":142,"close":980},{"date":1310,"close":1096},"2026-03-19",{"date":1312,"close":1313},"2026-03-20",54.130001068115234,{"date":1315,"close":1316},"2026-03-23",54.779998779296875,{"date":1318,"close":936},"2026-03-24",{"date":1320,"close":1321},"2026-03-25",55.59000015258789,{"date":1323,"close":1324},"2026-03-26",55.54999923706055,{"date":1326,"close":1327},"2026-03-27",54.13999938964844,{"date":1329,"close":1330},"2026-03-30",54.790000915527344,{"date":1332,"close":1333},"2026-03-31",56.4900016784668,{"date":1335,"close":1336},"2026-04-01",57.2400016784668,{"date":1338,"close":1084},"2026-04-02",{"date":1340,"close":1204},"2026-04-06",{"date":1342,"close":818},"2026-04-07",{"date":1344,"close":1345},"2026-04-08",57.20000076293945,{"date":1347,"close":1348},"2026-04-09",56.29999923706055,{"date":1350,"close":1351},"2026-04-10",54.529998779296875,{"date":1353,"close":1354},"2026-04-13",54.880001068115234,{"date":1356,"close":1357},"2026-04-14",55.470001220703125,{"date":1359,"close":1360},"2026-04-15",55.27000045776367,{"date":1362,"close":1363},"2026-04-16",54.099998474121094,{"date":1365,"close":1366},"2026-04-17",54.63999938964844,{"date":1368,"close":1354},"2026-04-20",{"date":1370,"close":1371},"2026-04-21",54.619998931884766,{"date":1373,"close":1374},"2026-04-22",54.150001525878906,{"date":173,"close":1376},53.97999954223633,{"date":1378,"close":1379},"2026-04-24",53.18000030517578,{"date":1381,"close":1015},"2026-04-27",{"date":1383,"close":1111},"2026-04-28",{"date":1385,"close":1386},"2026-04-29",54.209999084472656,{"date":1388,"close":1389},"2026-04-30",53.90999984741211,{"date":1391,"close":1392},"2026-05-01",54.060001373291016,{"date":1394,"close":1395},"2026-05-04",55.459999084472656,{"date":1397,"close":1398},"2026-05-05",53.2400016784668,{"date":1400,"close":1401},"2026-05-06",54.599998474121094,{"date":111,"close":1403},54.119998931884766,{"date":1405,"close":1392},"2026-05-08",{"date":1407,"close":1408},"2026-05-11",52.58000183105469,{"date":1410,"close":1411},"2026-05-12",52.880001068115234,{"date":1413,"close":1414},"2026-05-13",53.54999923706055,{"date":1416,"close":1398},"2026-05-14",{"date":1418,"close":1419},"2026-05-15",51.810001373291016,{"date":1421,"close":1422},"2026-05-18",49.66999816894531,{"date":1424,"close":1425},"2026-05-19",49.810001373291016,{"date":98,"close":1427},50.20000076293945,{"date":1429,"close":1363},"2026-05-21",{"date":1431,"close":936},"2026-05-22",{"date":1433,"close":1411},"2026-05-26",{"date":1435,"close":1436},"2026-05-27",52.380001068115234,{"date":1438,"close":1439},"2026-05-28",52.7400016784668,{"date":1441,"close":833},"2026-05-29",{"date":1443,"close":1096},"2026-06-01",{"date":45,"close":1445},53.31999969482422,{"date":1447,"close":1448},"2026-06-03",54.65999984741211,{"date":1450,"close":1451},"2026-06-04",56.470001220703125,{"date":1453,"close":1198},"2026-06-05",{"date":1455,"close":1456},"2026-06-08",56.54999923706055,{"date":1458,"close":1459},"2026-06-09",57.90999984741211,{"date":1461,"close":1462},"2026-06-10",56.16999816894531,{"date":1464,"close":1465},"2026-06-11",55.540000915527344,{"date":1467,"close":1468},"2026-06-12",55.95000076293945,{"date":1470,"close":1471},"2026-06-15",55.650001525878906,{"date":1473,"close":1474},"2026-06-16",55.119998931884766,{"date":1476,"close":1477},"2026-06-17",55.02000045776367,{"date":1479,"close":989},"2026-06-18",{"date":1481,"close":1482},"2026-06-22",55.900001525878906,{"date":1484,"close":1485},"2026-06-23",56.5,{"date":1487,"close":865},"2026-06-24",{"date":1489,"close":1490},"2026-06-25",57.349998474121094,{"date":1492,"close":1493},"2026-06-26",59,{"date":1495,"close":1496},"2026-06-29",57.66999816894531,{"date":1498,"close":1499},"2026-06-30",57.220001220703125,{"date":1501,"close":1502},"2026-07-01",57.81999969482422,{"date":1504,"close":1156},"2026-07-02",{"date":1506,"close":1507},"2026-07-06",58.790000915527344,{"date":1509,"close":1174},"2026-07-07",{"date":1511,"close":1512},"2026-07-08",59.75,{"date":1514,"close":1515},"2026-07-09",59.970001220703125,{"date":1517,"close":1518},"2026-07-10",59.119998931884766,{"date":1520,"close":1521},"2026-07-13",59.20000076293945,{"date":1523,"close":1524},"2026-07-14",58.63999938964844,{"date":1526,"close":1177},"2026-07-15",{"date":1528,"close":1529},"2026-07-16",60,{"date":1531,"close":1532},"2026-07-17",59.59000015258789,{"date":1534,"close":1535},"2026-07-20",59.11000061035156,{"date":1537,"close":1538},"2026-07-21",59.209999084472656,{"date":1540,"close":1541},"2026-07-22",58.400001525878906,{"date":1543,"close":1165},"2026-07-23",{"date":1545,"close":1546},"2026-07-27",60.27000045776367,{"date":171,"close":1548},62.06999969482422,{"count":172,"fetchedAt":1550,"source":166},"2026-07-29T02:06:26.989Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1552},"\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>",1785290786911]