[{"data":1,"prerenderedAt":2435},["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-CNMD":25,"$f24njf75cfgyqk":26,"ticker-mcap-CNMD":1585,"ticker-profile-CNMD":1592,"ticker-earnings-CNMD":1606,"ticker-congress-CNMD":1610,"i-lucide:info":2431,"i-lucide:download":2433},{"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":1581},{"identity":28,"transactions":33,"sectorSlug":162,"relatedTickers":163,"landing":182,"priceSeries":188},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"816956","CONMED Corp","Healthcare","CNMD",[34,47,55,60,65,70,75,84,93,99,113,119,124,136,144,150,156],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":38,"intentLabel":45,"signalQuality":46},"2026-09-10T19:13:48.000Z","0000816956-26-000105-0","4","2026-09-08","Kelderman Kim","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1739054\u002F000081695626000105\u002F0000816956-26-000105-index.htm",500,"M","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":48,"filingId":49,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":44,"transactionDate":54,"intentLabel":45,"signalQuality":46},"2026-06-03T00:00:00.000Z","0000816956-26-000067-0","Kaye Mark","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1748691\u002F000081695626000067\u002F0000816956-26-000067-index.htm",668,820,"2026-06-02",{"cik":29,"filedAt":48,"filingId":56,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":57,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":58,"shares":52,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":44,"transactionDate":54,"intentLabel":45,"signalQuality":46},"0000816956-26-000065-0","Schwarzentraub Barbara J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1788466\u002F000081695626000065\u002F0000816956-26-000065-index.htm",5012,{"cik":29,"filedAt":48,"filingId":61,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":62,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":63,"shares":52,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":44,"transactionDate":54,"intentLabel":45,"signalQuality":46},"0000816956-26-000073-0","Council LaVerne H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1788616\u002F000081695626000073\u002F0000816956-26-000073-index.htm",4716,{"cik":29,"filedAt":48,"filingId":66,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":67,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":68,"shares":52,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":44,"transactionDate":54,"intentLabel":45,"signalQuality":46},"0000816956-26-000069-0","Farkas Charles","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1615538\u002F000081695626000069\u002F0000816956-26-000069-index.htm",15527,{"cik":29,"filedAt":48,"filingId":71,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":73,"shares":52,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":44,"transactionDate":54,"intentLabel":45,"signalQuality":46},"0000816956-26-000075-0","Bronson David M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1183762\u002F000081695626000075\u002F0000816956-26-000075-index.htm",17909,{"cik":29,"filedAt":76,"filingId":77,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":78,"ownerTitle":79,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":44,"transactionDate":83,"intentLabel":45,"signalQuality":46},"2026-03-10T00:00:00.000Z","0000816956-26-000029-0","Lalomia Brent","Executive VP RA, QA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1921560\u002F000081695626000029\u002F0000816956-26-000029-index.htm",75,941.057,"2026-03-06",{"cik":29,"filedAt":76,"filingId":85,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":78,"ownerTitle":79,"ownershipType":41,"pricePerShare":86,"rawFilingUrl":80,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":90,"transactionDate":83,"intentLabel":91,"signalQuality":92},"0000816956-26-000029-1",39.9,26,915.057,1037.3999999999999,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":94,"filingId":95,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":44,"transactionDate":98,"intentLabel":45,"signalQuality":46},"2026-02-26T00:00:00.000Z","0000816956-26-000011-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1748691\u002F000081695626000011\u002F0000816956-26-000011-index.htm",152,"2026-02-24",{"cik":29,"filedAt":100,"filingId":101,"formType":37,"originalSubmissionDate":25,"periodOfReport":102,"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":41,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":4,"totalValue":108,"transactionCode":109,"transactionDate":102,"intentLabel":110,"signalQuality":111,"insiderHistory":112},"2025-11-24T00:00:00.000Z","0000816956-25-000063-0","2025-11-21","Glaze Richard","Chief Information Officer",41.21,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2025615\u002F000081695625000063\u002F0000816956-25-000063-index.htm",257,10590.97,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":114,"filingId":115,"formType":37,"originalSubmissionDate":25,"periodOfReport":116,"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":41,"pricePerShare":4,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":44,"transactionDate":116,"intentLabel":45,"signalQuality":46},"2025-11-21T00:00:00.000Z","0000816956-25-000061-0","2025-11-20","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2025615\u002F000081695625000061\u002F0000816956-25-000061-index.htm",375,{"cik":29,"filedAt":114,"filingId":120,"formType":37,"originalSubmissionDate":25,"periodOfReport":116,"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":41,"pricePerShare":121,"rawFilingUrl":117,"shares":122,"sharesOwnedAfter":107,"totalValue":123,"transactionCode":90,"transactionDate":116,"intentLabel":91,"signalQuality":92},"0000816956-25-000061-1",40.63,118,4794.34,{"cik":29,"filedAt":125,"filingId":126,"formType":37,"originalSubmissionDate":25,"periodOfReport":127,"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":128,"ownerTitle":129,"ownershipType":41,"pricePerShare":130,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":109,"transactionDate":127,"intentLabel":110,"signalQuality":111,"insiderHistory":135},"2025-11-07T00:00:00.000Z","0000816956-25-000059-0","2025-11-06","Garner Todd W","Executive Vice President & CFO",43,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1726884\u002F000081695625000059\u002F0000816956-25-000059-index.htm",3500,1836,150500,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":137,"filingId":138,"formType":37,"originalSubmissionDate":25,"periodOfReport":139,"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":140,"ownerTitle":141,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":44,"transactionDate":139,"intentLabel":45,"signalQuality":46},"2025-11-05T00:00:00.000Z","0000816956-25-000053-0","2025-11-04","Foust Hollie K","General Counsel & Corp Sec","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2043157\u002F000081695625000053\u002F0000816956-25-000053-index.htm",4000,{"cik":29,"filedAt":137,"filingId":145,"formType":37,"originalSubmissionDate":25,"periodOfReport":139,"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":140,"ownerTitle":141,"ownershipType":41,"pricePerShare":146,"rawFilingUrl":142,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":90,"transactionDate":139,"intentLabel":91,"signalQuality":92},"0000816956-25-000053-1",45.71,1114,2886,50920.94,{"cik":29,"filedAt":151,"filingId":152,"formType":37,"originalSubmissionDate":25,"periodOfReport":153,"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":128,"ownerTitle":129,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":44,"transactionDate":153,"intentLabel":45,"signalQuality":46},"2025-11-03T00:00:00.000Z","0000816956-25-000044-0","2025-10-31","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1726884\u002F000081695625000044\u002F0000816956-25-000044-index.htm",7500,{"cik":29,"filedAt":151,"filingId":157,"formType":37,"originalSubmissionDate":25,"periodOfReport":153,"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":128,"ownerTitle":129,"ownershipType":41,"pricePerShare":158,"rawFilingUrl":154,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":90,"transactionDate":153,"intentLabel":91,"signalQuality":92},"0000816956-25-000044-1",44,2164,5336,95216,"healthcare",[164,167,170,173,176,179],{"ticker":165,"issuerName":166},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":168,"issuerName":169},"NTRA","Natera, Inc.",{"ticker":171,"issuerName":172},"GH","Guardant Health, Inc.",{"ticker":174,"issuerName":175},"BLLN","BillionToOne, Inc.",{"ticker":177,"issuerName":178},"LLY","ELI LILLY & Co",{"ticker":180,"issuerName":181},"KYMR","Kymera Therapeutics, Inc.",[183,186],{"filingId":101,"sinceFilingPct":184,"asOfDate":185,"inCluster":6,"isPlanned":6,"priorFilingDate":25},0.08799079539082366,"2026-10-21",{"filingId":126,"sinceFilingPct":187,"asOfDate":185,"inCluster":6,"isPlanned":6,"priorFilingDate":25},0.07141231072265652,[189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,591,594,597,600,603,606,609,612,615,618,621,624,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,670,673,676,679,682,685,688,691,693,696,699,702,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,754,757,760,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,880,883,885,888,890,893,896,899,902,905,908,911,914,917,919,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1083,1086,1088,1091,1094,1097,1100,1102,1105,1108,1110,1113,1116,1119,1122,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1239,1242,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1450,1453,1456,1459,1462,1465,1468,1470,1473,1476,1479,1481,1484,1487,1490,1492,1495,1498,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1529,1532,1535,1538,1541,1544,1547,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579],{"date":190,"close":191},"2024-11-25",77.54000091552734,{"date":193,"close":194},"2024-11-26",73.88999938964844,{"date":196,"close":197},"2024-11-27",73.16000366210938,{"date":199,"close":200},"2024-11-29",74.04000091552734,{"date":202,"close":203},"2024-12-02",75.95999908447266,{"date":205,"close":206},"2024-12-03",74.93000030517578,{"date":208,"close":209},"2024-12-04",73.80000305175781,{"date":211,"close":212},"2024-12-05",72.58999633789062,{"date":214,"close":215},"2024-12-06",72.23999786376953,{"date":217,"close":218},"2024-12-09",74.69000244140625,{"date":220,"close":221},"2024-12-10",74.73999786376953,{"date":223,"close":224},"2024-12-11",73.31999969482422,{"date":226,"close":227},"2024-12-12",72.66000366210938,{"date":229,"close":230},"2024-12-13",72.55000305175781,{"date":232,"close":233},"2024-12-16",71.31999969482422,{"date":235,"close":236},"2024-12-17",71.2300033569336,{"date":238,"close":239},"2024-12-18",69.31999969482422,{"date":241,"close":242},"2024-12-19",70,{"date":244,"close":245},"2024-12-20",68.62999725341797,{"date":247,"close":248},"2024-12-23",69.18000030517578,{"date":250,"close":251},"2024-12-24",70.36000061035156,{"date":253,"close":236},"2024-12-26",{"date":255,"close":256},"2024-12-27",70.62000274658203,{"date":258,"close":259},"2024-12-30",69.13999938964844,{"date":261,"close":262},"2024-12-31",68.44000244140625,{"date":264,"close":265},"2025-01-02",67.3499984741211,{"date":267,"close":268},"2025-01-03",67.94999694824219,{"date":270,"close":271},"2025-01-06",68.58000183105469,{"date":273,"close":274},"2025-01-07",68.54000091552734,{"date":276,"close":277},"2025-01-08",68.76000213623047,{"date":279,"close":280},"2025-01-10",68.81999969482422,{"date":282,"close":283},"2025-01-13",69.5,{"date":285,"close":286},"2025-01-14",67.79000091552734,{"date":288,"close":289},"2025-01-15",68.01000213623047,{"date":291,"close":292},"2025-01-16",66.86000061035156,{"date":294,"close":295},"2025-01-17",67.69000244140625,{"date":297,"close":298},"2025-01-21",70.94999694824219,{"date":300,"close":301},"2025-01-22",71,{"date":303,"close":304},"2025-01-23",68.48999786376953,{"date":306,"close":307},"2025-01-24",68.7699966430664,{"date":309,"close":310},"2025-01-27",71.18000030517578,{"date":312,"close":313},"2025-01-28",70.97000122070312,{"date":315,"close":316},"2025-01-29",70.38999938964844,{"date":318,"close":319},"2025-01-30",70.86000061035156,{"date":321,"close":322},"2025-01-31",71.77999877929688,{"date":324,"close":325},"2025-02-03",71.20999908447266,{"date":327,"close":328},"2025-02-04",72.87999725341797,{"date":330,"close":331},"2025-02-05",74,{"date":333,"close":334},"2025-02-06",67.36000061035156,{"date":336,"close":337},"2025-02-07",66.43000030517578,{"date":339,"close":340},"2025-02-10",67.31999969482422,{"date":342,"close":343},"2025-02-11",65.05999755859375,{"date":345,"close":346},"2025-02-12",62.5,{"date":348,"close":349},"2025-02-13",64.37000274658203,{"date":351,"close":352},"2025-02-14",63.150001525878906,{"date":354,"close":355},"2025-02-18",62.810001373291016,{"date":357,"close":358},"2025-02-19",63.02000045776367,{"date":360,"close":361},"2025-02-20",61.310001373291016,{"date":363,"close":364},"2025-02-21",61.130001068115234,{"date":366,"close":367},"2025-02-24",61.970001220703125,{"date":369,"close":370},"2025-02-25",62.7400016784668,{"date":372,"close":373},"2025-02-26",61.41999816894531,{"date":375,"close":376},"2025-02-27",59.43000030517578,{"date":378,"close":379},"2025-02-28",59.16999816894531,{"date":381,"close":382},"2025-03-03",58.33000183105469,{"date":384,"close":385},"2025-03-04",57.70000076293945,{"date":387,"close":388},"2025-03-05",57.599998474121094,{"date":390,"close":391},"2025-03-06",59.13999938964844,{"date":393,"close":370},"2025-03-07",{"date":395,"close":396},"2025-03-10",62.61000061035156,{"date":398,"close":399},"2025-03-11",61.93000030517578,{"date":401,"close":402},"2025-03-12",59.119998931884766,{"date":404,"close":405},"2025-03-13",58.4900016784668,{"date":407,"close":408},"2025-03-14",58.83000183105469,{"date":410,"close":411},"2025-03-17",61.38999938964844,{"date":413,"close":414},"2025-03-18",60.61000061035156,{"date":416,"close":417},"2025-03-19",58.90999984741211,{"date":419,"close":420},"2025-03-20",58.959999084472656,{"date":422,"close":423},"2025-03-21",59.63999938964844,{"date":425,"close":426},"2025-03-24",60.79999923706055,{"date":428,"close":429},"2025-03-25",59.68000030517578,{"date":431,"close":432},"2025-03-26",60.349998474121094,{"date":434,"close":435},"2025-03-27",59.849998474121094,{"date":437,"close":438},"2025-03-28",58.849998474121094,{"date":440,"close":441},"2025-03-31",60.38999938964844,{"date":443,"close":444},"2025-04-01",59.400001525878906,{"date":446,"close":447},"2025-04-02",60.43000030517578,{"date":449,"close":450},"2025-04-03",57.900001525878906,{"date":452,"close":453},"2025-04-04",56.2400016784668,{"date":455,"close":456},"2025-04-07",55.43000030517578,{"date":458,"close":459},"2025-04-08",51.869998931884766,{"date":461,"close":462},"2025-04-09",56.779998779296875,{"date":464,"close":465},"2025-04-10",52.290000915527344,{"date":467,"close":468},"2025-04-11",51.72999954223633,{"date":470,"close":471},"2025-04-14",50.97999954223633,{"date":473,"close":474},"2025-04-15",48.4900016784668,{"date":476,"close":477},"2025-04-16",48.029998779296875,{"date":479,"close":480},"2025-04-17",48.59000015258789,{"date":482,"close":483},"2025-04-21",47.65999984741211,{"date":485,"close":486},"2025-04-22",48.02000045776367,{"date":488,"close":489},"2025-04-23",49.709999084472656,{"date":491,"close":492},"2025-04-24",51,{"date":494,"close":495},"2025-04-25",50.709999084472656,{"date":497,"close":498},"2025-04-28",50.84000015258789,{"date":500,"close":501},"2025-04-29",51.16999816894531,{"date":503,"close":504},"2025-04-30",49.11000061035156,{"date":506,"close":507},"2025-05-01",57.189998626708984,{"date":509,"close":510},"2025-05-02",57.68000030517578,{"date":512,"close":513},"2025-05-05",56.970001220703125,{"date":515,"close":516},"2025-05-06",55.90999984741211,{"date":518,"close":519},"2025-05-07",56.0099983215332,{"date":521,"close":522},"2025-05-08",57.75,{"date":524,"close":525},"2025-05-09",57.08000183105469,{"date":527,"close":528},"2025-05-12",60.72999954223633,{"date":530,"close":531},"2025-05-13",60.04999923706055,{"date":533,"close":534},"2025-05-14",58.619998931884766,{"date":536,"close":537},"2025-05-15",59.70000076293945,{"date":539,"close":540},"2025-05-16",60.290000915527344,{"date":542,"close":543},"2025-05-19",60.27000045776367,{"date":545,"close":546},"2025-05-20",59.84000015258789,{"date":548,"close":549},"2025-05-21",57.40999984741211,{"date":551,"close":552},"2025-05-22",56.060001373291016,{"date":554,"close":555},"2025-05-23",55.400001525878906,{"date":557,"close":558},"2025-05-27",57.779998779296875,{"date":560,"close":561},"2025-05-28",57.06999969482422,{"date":563,"close":564},"2025-05-29",57.689998626708984,{"date":566,"close":567},"2025-05-30",56.75,{"date":569,"close":570},"2025-06-02",55.380001068115234,{"date":572,"close":573},"2025-06-03",56.90999984741211,{"date":575,"close":576},"2025-06-04",56.56999969482422,{"date":578,"close":579},"2025-06-05",56.619998931884766,{"date":581,"close":582},"2025-06-06",56.95000076293945,{"date":584,"close":585},"2025-06-09",59.040000915527344,{"date":587,"close":588},"2025-06-10",59.369998931884766,{"date":590,"close":582},"2025-06-11",{"date":592,"close":593},"2025-06-12",54.970001220703125,{"date":595,"close":596},"2025-06-13",53.54999923706055,{"date":598,"close":599},"2025-06-16",53.380001068115234,{"date":601,"close":602},"2025-06-17",52.2400016784668,{"date":604,"close":605},"2025-06-18",52.08000183105469,{"date":607,"close":608},"2025-06-20",52.189998626708984,{"date":610,"close":611},"2025-06-23",51.66999816894531,{"date":613,"close":614},"2025-06-24",52.84000015258789,{"date":616,"close":617},"2025-06-25",52.40999984741211,{"date":619,"close":620},"2025-06-26",52.34000015258789,{"date":622,"close":623},"2025-06-27",52.16999816894531,{"date":625,"close":605},"2025-06-30",{"date":627,"close":628},"2025-07-01",54.06999969482422,{"date":630,"close":631},"2025-07-02",54.220001220703125,{"date":633,"close":634},"2025-07-03",54.33000183105469,{"date":636,"close":637},"2025-07-07",51.93000030517578,{"date":639,"close":640},"2025-07-08",52.45000076293945,{"date":642,"close":643},"2025-07-09",52.90999984741211,{"date":645,"close":646},"2025-07-10",53.56999969482422,{"date":648,"close":649},"2025-07-11",51.27000045776367,{"date":651,"close":652},"2025-07-14",50.060001373291016,{"date":654,"close":655},"2025-07-15",48.79999923706055,{"date":657,"close":658},"2025-07-16",49.939998626708984,{"date":660,"close":661},"2025-07-17",49.25,{"date":663,"close":664},"2025-07-18",47.63999938964844,{"date":666,"close":667},"2025-07-21",47.84000015258789,{"date":669,"close":477},"2025-07-22",{"date":671,"close":672},"2025-07-23",50.189998626708984,{"date":674,"close":675},"2025-07-24",49.560001373291016,{"date":677,"close":678},"2025-07-25",50.95000076293945,{"date":680,"close":681},"2025-07-28",50.02000045776367,{"date":683,"close":684},"2025-07-29",50.290000915527344,{"date":686,"close":687},"2025-07-30",50.13999938964844,{"date":689,"close":690},"2025-07-31",51.150001525878906,{"date":692,"close":465},"2025-08-01",{"date":694,"close":695},"2025-08-04",53.47999954223633,{"date":697,"close":698},"2025-08-05",53.5,{"date":700,"close":701},"2025-08-06",51.060001373291016,{"date":703,"close":599},"2025-08-07",{"date":705,"close":706},"2025-08-08",54.66999816894531,{"date":708,"close":709},"2025-08-11",52.47999954223633,{"date":711,"close":712},"2025-08-12",54.0099983215332,{"date":714,"close":715},"2025-08-13",55.189998626708984,{"date":717,"close":718},"2025-08-14",52.63999938964844,{"date":720,"close":721},"2025-08-15",53.119998931884766,{"date":723,"close":724},"2025-08-18",53.38999938964844,{"date":726,"close":727},"2025-08-19",54.5,{"date":729,"close":730},"2025-08-20",53.459999084472656,{"date":732,"close":733},"2025-08-21",53.06999969482422,{"date":735,"close":736},"2025-08-22",55.810001373291016,{"date":738,"close":739},"2025-08-25",54.279998779296875,{"date":741,"close":742},"2025-08-26",54.72999954223633,{"date":744,"close":745},"2025-08-27",54.43000030517578,{"date":747,"close":748},"2025-08-28",53.72999954223633,{"date":750,"close":751},"2025-08-29",54.36000061035156,{"date":753,"close":596},"2025-09-02",{"date":755,"close":756},"2025-09-03",52.869998931884766,{"date":758,"close":759},"2025-09-04",54.689998626708984,{"date":761,"close":593},"2025-09-05",{"date":763,"close":764},"2025-09-08",53.83000183105469,{"date":766,"close":767},"2025-09-09",53.97999954223633,{"date":769,"close":770},"2025-09-10",52.810001373291016,{"date":772,"close":773},"2025-09-11",54.04999923706055,{"date":775,"close":776},"2025-09-12",52.900001525878906,{"date":778,"close":779},"2025-09-15",51.790000915527344,{"date":781,"close":782},"2025-09-16",52.7400016784668,{"date":784,"close":785},"2025-09-17",50.47999954223633,{"date":787,"close":788},"2025-09-18",51.41999816894531,{"date":790,"close":791},"2025-09-19",50.0099983215332,{"date":793,"close":794},"2025-09-22",50,{"date":796,"close":797},"2025-09-23",48.54999923706055,{"date":799,"close":800},"2025-09-24",48.5099983215332,{"date":802,"close":803},"2025-09-25",45.9900016784668,{"date":805,"close":806},"2025-09-26",46,{"date":808,"close":809},"2025-09-29",45.66999816894531,{"date":811,"close":812},"2025-09-30",47.029998779296875,{"date":814,"close":815},"2025-10-01",47.15999984741211,{"date":817,"close":818},"2025-10-02",46.599998474121094,{"date":820,"close":821},"2025-10-03",48.130001068115234,{"date":823,"close":824},"2025-10-06",46.470001220703125,{"date":826,"close":827},"2025-10-07",45.900001525878906,{"date":829,"close":830},"2025-10-08",46.52000045776367,{"date":832,"close":833},"2025-10-09",45.40999984741211,{"date":835,"close":836},"2025-10-10",42.68000030517578,{"date":838,"close":839},"2025-10-13",43.400001525878906,{"date":841,"close":842},"2025-10-14",44.529998779296875,{"date":844,"close":845},"2025-10-15",44.47999954223633,{"date":847,"close":848},"2025-10-16",44.959999084472656,{"date":850,"close":851},"2025-10-17",45.189998626708984,{"date":853,"close":854},"2025-10-20",47.779998779296875,{"date":856,"close":857},"2025-10-21",48.369998931884766,{"date":859,"close":860},"2025-10-22",48.77000045776367,{"date":862,"close":863},"2025-10-23",48.2599983215332,{"date":865,"close":866},"2025-10-24",47.7599983215332,{"date":868,"close":869},"2025-10-27",47.36000061035156,{"date":871,"close":872},"2025-10-28",47.31999969482422,{"date":874,"close":875},"2025-10-29",46.709999084472656,{"date":877,"close":878},"2025-10-30",44.4900016784668,{"date":153,"close":158},{"date":881,"close":882},"2025-11-03",44.86000061035156,{"date":139,"close":884},45.709999084472656,{"date":886,"close":887},"2025-11-05",44.439998626708984,{"date":127,"close":889},44.209999084472656,{"date":891,"close":892},"2025-11-07",43.970001220703125,{"date":894,"close":895},"2025-11-10",43.95000076293945,{"date":897,"close":898},"2025-11-11",44.709999084472656,{"date":900,"close":901},"2025-11-12",43.560001373291016,{"date":903,"close":904},"2025-11-13",43.27000045776367,{"date":906,"close":907},"2025-11-14",42.040000915527344,{"date":909,"close":910},"2025-11-17",41.630001068115234,{"date":912,"close":913},"2025-11-18",41.84000015258789,{"date":915,"close":916},"2025-11-19",40.5099983215332,{"date":116,"close":918},40.630001068115234,{"date":102,"close":920},42.779998779296875,{"date":922,"close":923},"2025-11-24",43.29999923706055,{"date":925,"close":926},"2025-11-25",43.2599983215332,{"date":928,"close":929},"2025-11-26",43.7599983215332,{"date":931,"close":932},"2025-11-28",43.41999816894531,{"date":934,"close":935},"2025-12-01",44.5,{"date":937,"close":938},"2025-12-02",44.029998779296875,{"date":940,"close":941},"2025-12-03",44.349998474121094,{"date":943,"close":944},"2025-12-04",44.2400016784668,{"date":946,"close":947},"2025-12-05",40.06999969482422,{"date":949,"close":950},"2025-12-08",40.56999969482422,{"date":952,"close":953},"2025-12-09",38.9900016784668,{"date":955,"close":956},"2025-12-10",39.040000915527344,{"date":958,"close":959},"2025-12-11",39.849998474121094,{"date":961,"close":962},"2025-12-12",40.83000183105469,{"date":964,"close":965},"2025-12-15",40.31999969482422,{"date":967,"close":968},"2025-12-16",39.20000076293945,{"date":970,"close":971},"2025-12-17",39.79999923706055,{"date":973,"close":974},"2025-12-18",40.38999938964844,{"date":976,"close":977},"2025-12-19",39.95000076293945,{"date":979,"close":980},"2025-12-22",40.040000915527344,{"date":982,"close":983},"2025-12-23",39.63999938964844,{"date":985,"close":986},"2025-12-24",40.16999816894531,{"date":988,"close":989},"2025-12-26",40.79999923706055,{"date":991,"close":992},"2025-12-29",41.47999954223633,{"date":994,"close":995},"2025-12-30",41.13999938964844,{"date":997,"close":998},"2025-12-31",40.599998474121094,{"date":1000,"close":1001},"2026-01-02",40.52000045776367,{"date":1003,"close":1004},"2026-01-05",41.880001068115234,{"date":1006,"close":1007},"2026-01-06",43.4900016784668,{"date":1009,"close":839},"2026-01-07",{"date":1011,"close":1012},"2026-01-08",44.20000076293945,{"date":1014,"close":1015},"2026-01-09",42.90999984741211,{"date":1017,"close":1018},"2026-01-12",43.459999084472656,{"date":1020,"close":1021},"2026-01-13",40.029998779296875,{"date":1023,"close":1024},"2026-01-14",41.58000183105469,{"date":1026,"close":1027},"2026-01-15",42.54999923706055,{"date":1029,"close":1030},"2026-01-16",41.56999969482422,{"date":1032,"close":1033},"2026-01-20",41.619998931884766,{"date":1035,"close":1036},"2026-01-21",41.560001373291016,{"date":1038,"close":1039},"2026-01-22",42.15999984741211,{"date":1041,"close":910},"2026-01-23",{"date":1043,"close":1044},"2026-01-26",40.97999954223633,{"date":1046,"close":1047},"2026-01-27",39.58000183105469,{"date":1049,"close":1050},"2026-01-28",38.689998626708984,{"date":1052,"close":1053},"2026-01-29",37.310001373291016,{"date":1055,"close":1056},"2026-01-30",38.38999938964844,{"date":1058,"close":1059},"2026-02-02",39.209999084472656,{"date":1061,"close":1062},"2026-02-03",38.790000915527344,{"date":1064,"close":1065},"2026-02-04",39.93000030517578,{"date":1067,"close":1068},"2026-02-05",40.65999984741211,{"date":1070,"close":1071},"2026-02-06",41.52000045776367,{"date":1073,"close":1074},"2026-02-09",41.66999816894531,{"date":1076,"close":1077},"2026-02-10",42.79999923706055,{"date":1079,"close":1080},"2026-02-11",42.33000183105469,{"date":1082,"close":1074},"2026-02-12",{"date":1084,"close":1085},"2026-02-13",41.79999923706055,{"date":1087,"close":1027},"2026-02-17",{"date":1089,"close":1090},"2026-02-18",44.220001220703125,{"date":1092,"close":1093},"2026-02-19",44.56999969482422,{"date":1095,"close":1096},"2026-02-20",45.13999938964844,{"date":1098,"close":1099},"2026-02-23",45.380001068115234,{"date":98,"close":1101},46.060001373291016,{"date":1103,"close":1104},"2026-02-25",45.97999954223633,{"date":1106,"close":1107},"2026-02-26",45.869998931884766,{"date":1109,"close":806},"2026-02-27",{"date":1111,"close":1112},"2026-03-02",45.790000915527344,{"date":1114,"close":1115},"2026-03-03",43.40999984741211,{"date":1117,"close":1118},"2026-03-04",42.9900016784668,{"date":1120,"close":1121},"2026-03-05",41.400001525878906,{"date":83,"close":1123},39.900001525878906,{"date":1125,"close":1126},"2026-03-09",39.40999984741211,{"date":1128,"close":1129},"2026-03-10",38.459999084472656,{"date":1131,"close":1132},"2026-03-11",38.400001525878906,{"date":1134,"close":1135},"2026-03-12",36.72999954223633,{"date":1137,"close":1138},"2026-03-13",37.279998779296875,{"date":1140,"close":1141},"2026-03-16",37.40999984741211,{"date":1143,"close":1144},"2026-03-17",37.34000015258789,{"date":1146,"close":1147},"2026-03-18",36.709999084472656,{"date":1149,"close":1150},"2026-03-19",36.79999923706055,{"date":1152,"close":1153},"2026-03-20",35.939998626708984,{"date":1155,"close":1156},"2026-03-23",36.630001068115234,{"date":1158,"close":1159},"2026-03-24",36.560001373291016,{"date":1161,"close":1162},"2026-03-25",37.08000183105469,{"date":1164,"close":1165},"2026-03-26",36.63999938964844,{"date":1167,"close":1168},"2026-03-27",34.58000183105469,{"date":1170,"close":1171},"2026-03-30",33.4900016784668,{"date":1173,"close":1174},"2026-03-31",35.36000061035156,{"date":1176,"close":1177},"2026-04-01",35.529998779296875,{"date":1179,"close":1180},"2026-04-02",34.790000915527344,{"date":1182,"close":1183},"2026-04-06",34.08000183105469,{"date":1185,"close":1186},"2026-04-07",34.540000915527344,{"date":1188,"close":1189},"2026-04-08",36.59000015258789,{"date":1191,"close":1192},"2026-04-09",36.93000030517578,{"date":1194,"close":1195},"2026-04-10",36.7400016784668,{"date":1197,"close":1129},"2026-04-13",{"date":1199,"close":1200},"2026-04-14",39.72999954223633,{"date":1202,"close":1203},"2026-04-15",39.439998626708984,{"date":1205,"close":1206},"2026-04-16",37.90999984741211,{"date":1208,"close":1209},"2026-04-17",39.08000183105469,{"date":1211,"close":1212},"2026-04-20",39.68000030517578,{"date":1214,"close":1215},"2026-04-21",38.349998474121094,{"date":1217,"close":1218},"2026-04-22",38.4900016784668,{"date":1220,"close":1221},"2026-04-23",37.5,{"date":1223,"close":1224},"2026-04-24",38.34000015258789,{"date":1226,"close":1227},"2026-04-27",37.869998931884766,{"date":1229,"close":1230},"2026-04-28",36.790000915527344,{"date":1232,"close":1233},"2026-04-29",35.959999084472656,{"date":1235,"close":1236},"2026-04-30",36.65999984741211,{"date":1238,"close":1150},"2026-05-01",{"date":1240,"close":1241},"2026-05-04",35.880001068115234,{"date":1243,"close":1165},"2026-05-05",{"date":1245,"close":1246},"2026-05-06",37.31999969482422,{"date":1248,"close":1249},"2026-05-07",38.099998474121094,{"date":1251,"close":1252},"2026-05-08",36.7599983215332,{"date":1254,"close":1255},"2026-05-11",35.22999954223633,{"date":1257,"close":1258},"2026-05-12",35.970001220703125,{"date":1260,"close":1261},"2026-05-13",35.54999923706055,{"date":1263,"close":1264},"2026-05-14",36.34000015258789,{"date":1266,"close":1267},"2026-05-15",35.4900016784668,{"date":1269,"close":1270},"2026-05-18",36.61000061035156,{"date":1272,"close":1273},"2026-05-19",36.18000030517578,{"date":1275,"close":1276},"2026-05-20",37.0099983215332,{"date":1278,"close":1279},"2026-05-21",37.02000045776367,{"date":1281,"close":1282},"2026-05-22",37.22999954223633,{"date":1284,"close":1285},"2026-05-26",36.060001373291016,{"date":1287,"close":1288},"2026-05-27",35.47999954223633,{"date":1290,"close":1291},"2026-05-28",35.52000045776367,{"date":1293,"close":1294},"2026-05-29",35.70000076293945,{"date":1296,"close":1297},"2026-06-01",34.650001525878906,{"date":54,"close":1299},33.849998474121094,{"date":1301,"close":1302},"2026-06-03",33.060001373291016,{"date":1304,"close":1305},"2026-06-04",35.130001068115234,{"date":1307,"close":1308},"2026-06-05",35.15999984741211,{"date":1310,"close":1311},"2026-06-08",34.4900016784668,{"date":1313,"close":1314},"2026-06-09",36.900001525878906,{"date":1316,"close":1317},"2026-06-10",36.29999923706055,{"date":1319,"close":1320},"2026-06-11",34.40999984741211,{"date":1322,"close":1323},"2026-06-12",34.77000045776367,{"date":1325,"close":1326},"2026-06-15",34.15999984741211,{"date":1328,"close":1329},"2026-06-16",34.56999969482422,{"date":1331,"close":1332},"2026-06-17",32.11000061035156,{"date":1334,"close":1335},"2026-06-18",32.58000183105469,{"date":1337,"close":1338},"2026-06-22",32.540000915527344,{"date":1340,"close":1341},"2026-06-23",33.79999923706055,{"date":1343,"close":1344},"2026-06-24",35.400001525878906,{"date":1346,"close":1347},"2026-06-25",34.560001373291016,{"date":1349,"close":1350},"2026-06-26",35.95000076293945,{"date":1352,"close":1320},"2026-06-29",{"date":1354,"close":1355},"2026-06-30",32.72999954223633,{"date":1357,"close":1358},"2026-07-01",32.7599983215332,{"date":1360,"close":1361},"2026-07-02",33.83000183105469,{"date":1363,"close":1364},"2026-07-06",35.11000061035156,{"date":1366,"close":1367},"2026-07-07",34.2400016784668,{"date":1369,"close":1370},"2026-07-08",33.59000015258789,{"date":1372,"close":1373},"2026-07-09",36.689998626708984,{"date":1375,"close":1376},"2026-07-10",38.47999954223633,{"date":1378,"close":1379},"2026-07-13",42.40999984741211,{"date":1381,"close":1382},"2026-07-14",41.75,{"date":1384,"close":1385},"2026-07-15",42.790000915527344,{"date":1387,"close":1388},"2026-07-16",45.0099983215332,{"date":1390,"close":1391},"2026-07-17",43.20000076293945,{"date":1393,"close":1394},"2026-07-20",43.45000076293945,{"date":1396,"close":1004},"2026-07-21",{"date":1398,"close":1399},"2026-07-22",42,{"date":1401,"close":1402},"2026-07-23",41.27000045776367,{"date":1404,"close":1405},"2026-07-27",43.5099983215332,{"date":1407,"close":1408},"2026-07-28",44.25,{"date":1410,"close":1411},"2026-07-29",43.209999084472656,{"date":1413,"close":1414},"2026-07-30",46.97999954223633,{"date":1416,"close":1417},"2026-07-31",46.29999923706055,{"date":1419,"close":1420},"2026-08-03",51.86000061035156,{"date":1422,"close":1423},"2026-08-04",50.400001525878906,{"date":1425,"close":1426},"2026-08-05",49.29999923706055,{"date":1428,"close":1429},"2026-08-06",49.77000045776367,{"date":1431,"close":1432},"2026-08-07",49.119998931884766,{"date":1434,"close":1435},"2026-08-10",49.459999084472656,{"date":1437,"close":1438},"2026-08-11",49.58000183105469,{"date":1440,"close":1441},"2026-08-12",49.47999954223633,{"date":1443,"close":1444},"2026-08-13",49.81999969482422,{"date":1446,"close":1447},"2026-08-14",50.40999984741211,{"date":1449,"close":661},"2026-08-17",{"date":1451,"close":1452},"2026-08-18",49.2599983215332,{"date":1454,"close":1455},"2026-08-19",51.25,{"date":1457,"close":1458},"2026-08-20",51.380001068115234,{"date":1460,"close":1461},"2026-08-21",51.06999969482422,{"date":1463,"close":1464},"2026-08-24",51.4900016784668,{"date":1466,"close":1467},"2026-08-25",51.130001068115234,{"date":1469,"close":785},"2026-08-26",{"date":1471,"close":1472},"2026-08-27",50.31999969482422,{"date":1474,"close":1475},"2026-08-28",49.97999954223633,{"date":1477,"close":1478},"2026-08-31",49.849998474121094,{"date":1480,"close":1432},"2026-09-01",{"date":1482,"close":1483},"2026-09-02",49.43000030517578,{"date":1485,"close":1486},"2026-09-03",49.41999816894531,{"date":1488,"close":1489},"2026-09-04",49.31999969482422,{"date":38,"close":1491},46.59000015258789,{"date":1493,"close":1494},"2026-09-09",46.93000030517578,{"date":1496,"close":1497},"2026-09-10",46.220001220703125,{"date":1499,"close":1417},"2026-09-11",{"date":1501,"close":1502},"2026-09-14",46.380001068115234,{"date":1504,"close":1505},"2026-09-15",46.95000076293945,{"date":1507,"close":1508},"2026-09-16",47.040000915527344,{"date":1510,"close":1511},"2026-09-17",46.130001068115234,{"date":1513,"close":1514},"2026-09-18",45.41999816894531,{"date":1516,"close":1517},"2026-09-21",44.689998626708984,{"date":1519,"close":1520},"2026-09-22",46.16999816894531,{"date":1522,"close":1523},"2026-09-23",45.79999923706055,{"date":1525,"close":1526},"2026-09-24",45.18000030517578,{"date":1528,"close":1099},"2026-09-25",{"date":1530,"close":1531},"2026-09-28",46.47999954223633,{"date":1533,"close":1534},"2026-09-29",46.689998626708984,{"date":1536,"close":1537},"2026-09-30",46.22999954223633,{"date":1539,"close":1540},"2026-10-01",45.93000030517578,{"date":1542,"close":1543},"2026-10-02",46.31999969482422,{"date":1545,"close":1546},"2026-10-05",47.33000183105469,{"date":1548,"close":845},"2026-10-06",{"date":1550,"close":1551},"2026-10-07",44.22999954223633,{"date":1553,"close":1554},"2026-10-08",45.11000061035156,{"date":1556,"close":1557},"2026-10-09",44.41999816894531,{"date":1559,"close":1560},"2026-10-12",45.36000061035156,{"date":1562,"close":1563},"2026-10-13",45.54999923706055,{"date":1565,"close":1566},"2026-10-14",44.93000030517578,{"date":1568,"close":1569},"2026-10-15",47.13999938964844,{"date":1571,"close":1572},"2026-10-16",46.720001220703125,{"date":1574,"close":1575},"2026-10-19",46.04999923706055,{"date":1577,"close":1578},"2026-10-20",47.58000183105469,{"date":185,"close":1580},47.11000061035156,{"count":1582,"fetchedAt":1583,"source":1584},17,"2026-10-22T12:06:24.418Z","sqlite",{"data":1586,"meta":1590},{"value":1587,"quality":1588,"closeDate":185,"ageDays":1589,"sharesAsOf":1404},1411003311.560791,"fresh",1,{"count":1589,"fetchedAt":1591,"source":1584},"2026-10-22T12:06:24.420Z",{"data":1593,"meta":1605},{"ticker":32,"ceo":1594,"industry":1595,"fullTimeEmployees":1596,"ipoDate":1597,"country":1598,"state":1599,"city":1600,"website":1601,"exchangeShort":25,"marketCap":25,"beta":1602,"range52w":1603,"fetchedAt":1604},"Patrick J. Beyer","Medical - Devices",3900,"1987-07-23","US","FL","Largo","https:\u002F\u002Fwww.conmed.com",0.907,"31.44-53.66","2026-10-06T03:03:02.936Z",{"count":1589,"fetchedAt":1591,"source":1584},{"data":1607,"meta":1609},{"ticker":32,"points":1608},[],{"count":1589,"fetchedAt":1591,"source":1584},{"data":1611,"meta":2429},{"congressTrades":1612,"insiderTrades":1632,"priceHistory":1650,"ticker":32},[1613],{"amountLabel":1614,"amountMax":1615,"amountMid":1616,"amountMin":1617,"assetDescription":1618,"assetType":1619,"chamber":1620,"district":1621,"disclosureDate":1622,"filingId":1623,"ingestedAt":1624,"memberName":1625,"memberSlug":1626,"owner":1627,"party":1628,"sourceLink":1629,"ticker":32,"transactionDate":1630,"type":1631},"$1,001 - $15,000",15000,8001,1001,"CoNMED Corporation","Stock","house","TX03","2019-03-14","van-taylor|CNMD|2019-02-15|Purchase|$1,001 - $15,000|Spouse|Stock","2026-09-05T19:19:49.702Z","Van Taylor","van-taylor","Spouse","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2019\u002F20011170.pdf","2019-02-15","Purchase",[1633,1634,1635,1636,1637,1638,1639,1640,1641,1642,1643,1644,1645,1646,1647,1648,1649],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":38},{"cik":29,"filedAt":48,"filingId":49,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":44,"transactionDate":54},{"cik":29,"filedAt":48,"filingId":56,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":57,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":58,"shares":52,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":44,"transactionDate":54},{"cik":29,"filedAt":48,"filingId":61,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":62,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":63,"shares":52,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":44,"transactionDate":54},{"cik":29,"filedAt":48,"filingId":66,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":67,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":68,"shares":52,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":44,"transactionDate":54},{"cik":29,"filedAt":48,"filingId":71,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":73,"shares":52,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":44,"transactionDate":54},{"cik":29,"filedAt":76,"filingId":77,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":78,"ownerTitle":79,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":44,"transactionDate":83},{"cik":29,"filedAt":76,"filingId":85,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":78,"ownerTitle":79,"ownershipType":41,"pricePerShare":86,"rawFilingUrl":80,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":90,"transactionDate":83},{"cik":29,"filedAt":94,"filingId":95,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":44,"transactionDate":98},{"cik":29,"filedAt":100,"filingId":101,"formType":37,"originalSubmissionDate":25,"periodOfReport":102,"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":41,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":4,"totalValue":108,"transactionCode":109,"transactionDate":102},{"cik":29,"filedAt":114,"filingId":115,"formType":37,"originalSubmissionDate":25,"periodOfReport":116,"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":41,"pricePerShare":4,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":44,"transactionDate":116},{"cik":29,"filedAt":114,"filingId":120,"formType":37,"originalSubmissionDate":25,"periodOfReport":116,"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":41,"pricePerShare":121,"rawFilingUrl":117,"shares":122,"sharesOwnedAfter":107,"totalValue":123,"transactionCode":90,"transactionDate":116},{"cik":29,"filedAt":125,"filingId":126,"formType":37,"originalSubmissionDate":25,"periodOfReport":127,"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":128,"ownerTitle":129,"ownershipType":41,"pricePerShare":130,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":109,"transactionDate":127},{"cik":29,"filedAt":137,"filingId":138,"formType":37,"originalSubmissionDate":25,"periodOfReport":139,"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":140,"ownerTitle":141,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":44,"transactionDate":139},{"cik":29,"filedAt":137,"filingId":145,"formType":37,"originalSubmissionDate":25,"periodOfReport":139,"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":140,"ownerTitle":141,"ownershipType":41,"pricePerShare":146,"rawFilingUrl":142,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":90,"transactionDate":139},{"cik":29,"filedAt":151,"filingId":152,"formType":37,"originalSubmissionDate":25,"periodOfReport":153,"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":128,"ownerTitle":129,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":44,"transactionDate":153},{"cik":29,"filedAt":151,"filingId":157,"formType":37,"originalSubmissionDate":25,"periodOfReport":153,"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":128,"ownerTitle":129,"ownershipType":41,"pricePerShare":158,"rawFilingUrl":154,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":90,"transactionDate":153},[1651,1654,1657,1660,1663,1666,1669,1672,1675,1678,1681,1684,1687,1690,1693,1696,1699,1702,1705,1708,1711,1714,1717,1720,1723,1726,1729,1732,1735,1738,1741,1744,1747,1750,1753,1756,1759,1762,1765,1768,1771,1774,1777,1780,1783,1786,1789,1792,1795,1798,1801,1804,1807,1810,1813,1816,1819,1822,1825,1828,1831,1834,1837,1840,1843,1846,1849,1852,1855,1858,1861,1864,1867,1870,1873,1876,1879,1882,1885,1888,1891,1894,1897,1900,1903,1906,1909,1912,1915,1918,1921,1924,1927,1930,1933,1936,1939,1942,1945,1948,1951,1954,1957,1960,1963,1966,1969,1972,1975,1978,1981,1984,1987,1990,1993,1996,1999,2002,2005,2008,2011,2014,2017,2020,2023,2026,2029,2032,2035,2038,2041,2044,2047,2050,2053,2056,2059,2062,2065,2068,2070,2073,2076,2079,2081,2084,2087,2089,2092,2095,2098,2101,2104,2107,2110,2113,2116,2119,2122,2125,2127,2130,2131,2132,2133,2134,2135,2136,2137,2138,2139,2140,2141,2142,2143,2144,2145,2146,2147,2148,2149,2150,2151,2152,2153,2154,2155,2156,2157,2158,2159,2160,2161,2162,2163,2164,2165,2166,2167,2168,2169,2170,2171,2172,2173,2174,2175,2176,2177,2178,2179,2180,2181,2182,2183,2184,2185,2186,2187,2188,2189,2190,2191,2192,2193,2194,2195,2196,2197,2198,2199,2200,2201,2202,2203,2204,2205,2206,2207,2208,2209,2210,2211,2212,2213,2214,2215,2216,2217,2218,2219,2220,2221,2222,2223,2224,2225,2226,2227,2228,2229,2230,2231,2232,2233,2234,2235,2236,2237,2238,2239,2240,2241,2242,2243,2244,2245,2246,2247,2248,2249,2250,2251,2252,2253,2254,2255,2256,2257,2258,2259,2260,2261,2262,2263,2264,2265,2266,2267,2268,2269,2270,2271,2272,2273,2274,2275,2276,2277,2278,2279,2280,2281,2282,2283,2284,2285,2286,2287,2288,2289,2290,2291,2292,2293,2294,2295,2296,2297,2298,2299,2300,2301,2302,2303,2304,2305,2306,2307,2308,2309,2310,2311,2312,2313,2314,2315,2316,2317,2318,2319,2320,2321,2322,2323,2324,2325,2326,2327,2328,2329,2330,2331,2332,2333,2334,2335,2336,2337,2338,2339,2340,2341,2342,2343,2344,2345,2346,2347,2348,2349,2350,2351,2352,2353,2354,2355,2356,2357,2358,2359,2360,2361,2362,2363,2364,2365,2366,2367,2368,2369,2370,2371,2372,2373,2374,2375,2376,2377,2378,2379,2380,2381,2382,2383,2384,2385,2386,2387,2388,2389,2390,2391,2392,2393,2394,2395,2396,2397,2398,2399,2400,2401,2402,2403,2404,2405,2406,2407,2408,2409,2410,2411,2412,2413,2414,2415,2416,2417,2418,2419,2420,2421,2422,2423,2424,2425,2426,2427,2428],{"date":1652,"close":1653},"2021-10-29",146.27999877929688,{"date":1655,"close":1656},"2021-11-05",156.55999755859375,{"date":1658,"close":1659},"2021-11-12",151.5500030517578,{"date":1661,"close":1662},"2021-11-19",142.00999450683594,{"date":1664,"close":1665},"2021-11-26",135.0800018310547,{"date":1667,"close":1668},"2021-12-03",131.86000061035156,{"date":1670,"close":1671},"2021-12-10",136.92999267578125,{"date":1673,"close":1674},"2021-12-17",134.4199981689453,{"date":1676,"close":1677},"2021-12-23",142.02000427246094,{"date":1679,"close":1680},"2021-12-31",141.75999450683594,{"date":1682,"close":1683},"2022-01-07",142.92999267578125,{"date":1685,"close":1686},"2022-01-14",135.24000549316406,{"date":1688,"close":1689},"2022-01-21",124.41000366210938,{"date":1691,"close":1692},"2022-01-28",135.1199951171875,{"date":1694,"close":1695},"2022-02-04",139.02999877929688,{"date":1697,"close":1698},"2022-02-11",140.02999877929688,{"date":1700,"close":1701},"2022-02-18",139.39999389648438,{"date":1703,"close":1704},"2022-02-25",148.3000030517578,{"date":1706,"close":1707},"2022-03-04",142.80999755859375,{"date":1709,"close":1710},"2022-03-11",138.08999633789062,{"date":1712,"close":1713},"2022-03-18",145.2100067138672,{"date":1715,"close":1716},"2022-03-25",144.6699981689453,{"date":1718,"close":1719},"2022-04-01",149.8000030517578,{"date":1721,"close":1722},"2022-04-08",145.3300018310547,{"date":1724,"close":1725},"2022-04-14",144.1300048828125,{"date":1727,"close":1728},"2022-04-22",140.86000061035156,{"date":1730,"close":1731},"2022-04-29",132.9600067138672,{"date":1733,"close":1734},"2022-05-06",116.97000122070312,{"date":1736,"close":1737},"2022-05-13",115.81999969482422,{"date":1739,"close":1740},"2022-05-20",112.44999694824219,{"date":1742,"close":1743},"2022-05-27",115.98999786376953,{"date":1745,"close":1746},"2022-06-03",111.05999755859375,{"date":1748,"close":1749},"2022-06-10",102.7300033569336,{"date":1751,"close":1752},"2022-06-17",88.93000030517578,{"date":1754,"close":1755},"2022-06-24",94.06999969482422,{"date":1757,"close":1758},"2022-07-01",96.88999938964844,{"date":1760,"close":1761},"2022-07-08",95.4000015258789,{"date":1763,"close":1764},"2022-07-15",96.08000183105469,{"date":1766,"close":1767},"2022-07-22",102.05999755859375,{"date":1769,"close":1770},"2022-07-29",97.62999725341797,{"date":1772,"close":1773},"2022-08-05",97.01000213623047,{"date":1775,"close":1776},"2022-08-12",103.1500015258789,{"date":1778,"close":1779},"2022-08-19",98.26000213623047,{"date":1781,"close":1782},"2022-08-26",91.9000015258789,{"date":1784,"close":1785},"2022-09-02",87.95999908447266,{"date":1787,"close":1788},"2022-09-09",98.01000213623047,{"date":1790,"close":1791},"2022-09-16",91.48999786376953,{"date":1793,"close":1794},"2022-09-23",82.0999984741211,{"date":1796,"close":1797},"2022-09-30",80.16999816894531,{"date":1799,"close":1800},"2022-10-07",79.93000030517578,{"date":1802,"close":1803},"2022-10-14",76.06999969482422,{"date":1805,"close":1806},"2022-10-21",77.16999816894531,{"date":1808,"close":1809},"2022-10-28",80.11000061035156,{"date":1811,"close":1812},"2022-11-04",75.9000015258789,{"date":1814,"close":1815},"2022-11-11",89,{"date":1817,"close":1818},"2022-11-18",84.04000091552734,{"date":1820,"close":1821},"2022-11-25",83.11000061035156,{"date":1823,"close":1824},"2022-12-02",90.27999877929688,{"date":1826,"close":1827},"2022-12-09",91.11000061035156,{"date":1829,"close":1830},"2022-12-16",84.95999908447266,{"date":1832,"close":1833},"2022-12-23",86.80999755859375,{"date":1835,"close":1836},"2022-12-30",88.63999938964844,{"date":1838,"close":1839},"2023-01-06",93.41999816894531,{"date":1841,"close":1842},"2023-01-13",95.98999786376953,{"date":1844,"close":1845},"2023-01-20",96.62999725341797,{"date":1847,"close":1848},"2023-01-27",95.93000030517578,{"date":1850,"close":1851},"2023-02-03",102.61000061035156,{"date":1853,"close":1854},"2023-02-10",97.91000366210938,{"date":1856,"close":1857},"2023-02-17",98.4800033569336,{"date":1859,"close":1860},"2023-02-24",93.94999694824219,{"date":1862,"close":1863},"2023-03-03",99.7300033569336,{"date":1865,"close":1866},"2023-03-10",90.36000061035156,{"date":1868,"close":1869},"2023-03-17",90.22000122070312,{"date":1871,"close":1872},"2023-03-24",97,{"date":1874,"close":1875},"2023-03-31",103.86000061035156,{"date":1877,"close":1878},"2023-04-06",106.23999786376953,{"date":1880,"close":1881},"2023-04-14",110.5199966430664,{"date":1883,"close":1884},"2023-04-21",116.19999694824219,{"date":1886,"close":1887},"2023-04-28",125.56999969482422,{"date":1889,"close":1890},"2023-05-05",125.36000061035156,{"date":1892,"close":1893},"2023-05-12",120.44000244140625,{"date":1895,"close":1896},"2023-05-19",118.95999908447266,{"date":1898,"close":1899},"2023-05-26",118.33000183105469,{"date":1901,"close":1902},"2023-06-02",126.80999755859375,{"date":1904,"close":1905},"2023-06-09",132.44000244140625,{"date":1907,"close":1908},"2023-06-16",135.63999938964844,{"date":1910,"close":1911},"2023-06-23",132,{"date":1913,"close":1914},"2023-06-30",135.88999938964844,{"date":1916,"close":1917},"2023-07-07",131.64999389648438,{"date":1919,"close":1920},"2023-07-14",134.67999267578125,{"date":1922,"close":1923},"2023-07-21",122.19000244140625,{"date":1925,"close":1926},"2023-07-28",118.75,{"date":1928,"close":1929},"2023-08-04",114.86000061035156,{"date":1931,"close":1932},"2023-08-11",112.91999816894531,{"date":1934,"close":1935},"2023-08-18",104.94999694824219,{"date":1937,"close":1938},"2023-08-25",107.95999908447266,{"date":1940,"close":1941},"2023-09-01",110.4800033569336,{"date":1943,"close":1944},"2023-09-08",107.93000030517578,{"date":1946,"close":1947},"2023-09-15",107.68000030517578,{"date":1949,"close":1950},"2023-09-22",101.1500015258789,{"date":1952,"close":1953},"2023-09-29",100.8499984741211,{"date":1955,"close":1956},"2023-10-06",97.93000030517578,{"date":1958,"close":1959},"2023-10-13",93.37999725341797,{"date":1961,"close":1962},"2023-10-20",92.47000122070312,{"date":1964,"close":1965},"2023-10-27",94.95999908447266,{"date":1967,"close":1968},"2023-11-03",102.20999908447266,{"date":1970,"close":1971},"2023-11-10",98.5199966430664,{"date":1973,"close":1974},"2023-11-17",107.5999984741211,{"date":1976,"close":1977},"2023-11-24",108.81999969482422,{"date":1979,"close":1980},"2023-12-01",109.62000274658203,{"date":1982,"close":1983},"2023-12-08",109.37000274658203,{"date":1985,"close":1986},"2023-12-15",113.18000030517578,{"date":1988,"close":1989},"2023-12-22",112.87999725341797,{"date":1991,"close":1992},"2023-12-29",109.51000213623047,{"date":1994,"close":1995},"2024-01-05",106.87999725341797,{"date":1997,"close":1998},"2024-01-12",111.54000091552734,{"date":2000,"close":2001},"2024-01-19",101.79000091552734,{"date":2003,"close":2004},"2024-01-26",92.04000091552734,{"date":2006,"close":2007},"2024-02-02",80.91000366210938,{"date":2009,"close":2010},"2024-02-09",86.91999816894531,{"date":2012,"close":2013},"2024-02-16",81.0199966430664,{"date":2015,"close":2016},"2024-02-23",80.80000305175781,{"date":2018,"close":2019},"2024-03-01",79.94999694824219,{"date":2021,"close":2022},"2024-03-08",85.02999877929688,{"date":2024,"close":2025},"2024-03-15",77.44000244140625,{"date":2027,"close":2028},"2024-03-22",75.69000244140625,{"date":2030,"close":2031},"2024-03-28",80.08000183105469,{"date":2033,"close":2034},"2024-04-05",77.9000015258789,{"date":2036,"close":2037},"2024-04-12",74.58000183105469,{"date":2039,"close":2040},"2024-04-19",72.63999938964844,{"date":2042,"close":2043},"2024-04-26",65.77999877929688,{"date":2045,"close":2046},"2024-05-03",71.76000213623047,{"date":2048,"close":2049},"2024-05-10",71.16000366210938,{"date":2051,"close":2052},"2024-05-17",74.72000122070312,{"date":2054,"close":2055},"2024-05-24",74.06999969482422,{"date":2057,"close":2058},"2024-05-31",76.44000244140625,{"date":2060,"close":2061},"2024-06-07",76.41000366210938,{"date":2063,"close":2064},"2024-06-14",71.11000061035156,{"date":2066,"close":2067},"2024-06-21",67.0999984741211,{"date":2069,"close":239},"2024-06-28",{"date":2071,"close":2072},"2024-07-05",68.86000061035156,{"date":2074,"close":2075},"2024-07-12",68.33999633789062,{"date":2077,"close":2078},"2024-07-19",70.95999908447266,{"date":2080,"close":301},"2024-07-26",{"date":2082,"close":2083},"2024-08-02",68.66999816894531,{"date":2085,"close":2086},"2024-08-09",67.06999969482422,{"date":2088,"close":334},"2024-08-16",{"date":2090,"close":2091},"2024-08-23",71.94999694824219,{"date":2093,"close":2094},"2024-08-30",73.22000122070312,{"date":2096,"close":2097},"2024-09-06",74.16999816894531,{"date":2099,"close":2100},"2024-09-13",75.4000015258789,{"date":2102,"close":2103},"2024-09-20",75.23999786376953,{"date":2105,"close":2106},"2024-09-27",74.76000213623047,{"date":2108,"close":2109},"2024-10-04",66.58999633789062,{"date":2111,"close":2112},"2024-10-11",64.0199966430664,{"date":2114,"close":2115},"2024-10-18",66.37999725341797,{"date":2117,"close":2118},"2024-10-25",62.150001525878906,{"date":2120,"close":2121},"2024-11-01",70.4000015258789,{"date":2123,"close":2124},"2024-11-08",73.43000030517578,{"date":2126,"close":215},"2024-11-15",{"date":2128,"close":2129},"2024-11-22",74.91000366210938,{"date":199,"close":200},{"date":214,"close":215},{"date":229,"close":230},{"date":244,"close":245},{"date":255,"close":256},{"date":267,"close":268},{"date":279,"close":280},{"date":294,"close":295},{"date":306,"close":307},{"date":321,"close":322},{"date":336,"close":337},{"date":351,"close":352},{"date":363,"close":364},{"date":378,"close":379},{"date":393,"close":370},{"date":407,"close":408},{"date":422,"close":423},{"date":437,"close":438},{"date":452,"close":453},{"date":467,"close":468},{"date":479,"close":480},{"date":494,"close":495},{"date":509,"close":510},{"date":524,"close":525},{"date":539,"close":540},{"date":554,"close":555},{"date":566,"close":567},{"date":581,"close":582},{"date":595,"close":596},{"date":607,"close":608},{"date":622,"close":623},{"date":633,"close":634},{"date":648,"close":649},{"date":663,"close":664},{"date":677,"close":678},{"date":692,"close":465},{"date":705,"close":706},{"date":720,"close":721},{"date":735,"close":736},{"date":750,"close":751},{"date":761,"close":593},{"date":775,"close":776},{"date":790,"close":791},{"date":805,"close":806},{"date":820,"close":821},{"date":835,"close":836},{"date":850,"close":851},{"date":853,"close":854},{"date":856,"close":857},{"date":859,"close":860},{"date":862,"close":863},{"date":865,"close":866},{"date":868,"close":869},{"date":871,"close":872},{"date":874,"close":875},{"date":877,"close":878},{"date":153,"close":158},{"date":881,"close":882},{"date":139,"close":884},{"date":886,"close":887},{"date":127,"close":889},{"date":891,"close":892},{"date":894,"close":895},{"date":897,"close":898},{"date":900,"close":901},{"date":903,"close":904},{"date":906,"close":907},{"date":909,"close":910},{"date":912,"close":913},{"date":915,"close":916},{"date":116,"close":918},{"date":102,"close":920},{"date":922,"close":923},{"date":925,"close":926},{"date":928,"close":929},{"date":931,"close":932},{"date":934,"close":935},{"date":937,"close":938},{"date":940,"close":941},{"date":943,"close":944},{"date":946,"close":947},{"date":949,"close":950},{"date":952,"close":953},{"date":955,"close":956},{"date":958,"close":959},{"date":961,"close":962},{"date":964,"close":965},{"date":967,"close":968},{"date":970,"close":971},{"date":973,"close":974},{"date":976,"close":977},{"date":979,"close":980},{"date":982,"close":983},{"date":985,"close":986},{"date":988,"close":989},{"date":991,"close":992},{"date":994,"close":995},{"date":997,"close":998},{"date":1000,"close":1001},{"date":1003,"close":1004},{"date":1006,"close":1007},{"date":1009,"close":839},{"date":1011,"close":1012},{"date":1014,"close":1015},{"date":1017,"close":1018},{"date":1020,"close":1021},{"date":1023,"close":1024},{"date":1026,"close":1027},{"date":1029,"close":1030},{"date":1032,"close":1033},{"date":1035,"close":1036},{"date":1038,"close":1039},{"date":1041,"close":910},{"date":1043,"close":1044},{"date":1046,"close":1047},{"date":1049,"close":1050},{"date":1052,"close":1053},{"date":1055,"close":1056},{"date":1058,"close":1059},{"date":1061,"close":1062},{"date":1064,"close":1065},{"date":1067,"close":1068},{"date":1070,"close":1071},{"date":1073,"close":1074},{"date":1076,"close":1077},{"date":1079,"close":1080},{"date":1082,"close":1074},{"date":1084,"close":1085},{"date":1087,"close":1027},{"date":1089,"close":1090},{"date":1092,"close":1093},{"date":1095,"close":1096},{"date":1098,"close":1099},{"date":98,"close":1101},{"date":1103,"close":1104},{"date":1106,"close":1107},{"date":1109,"close":806},{"date":1111,"close":1112},{"date":1114,"close":1115},{"date":1117,"close":1118},{"date":1120,"close":1121},{"date":83,"close":1123},{"date":1125,"close":1126},{"date":1128,"close":1129},{"date":1131,"close":1132},{"date":1134,"close":1135},{"date":1137,"close":1138},{"date":1140,"close":1141},{"date":1143,"close":1144},{"date":1146,"close":1147},{"date":1149,"close":1150},{"date":1152,"close":1153},{"date":1155,"close":1156},{"date":1158,"close":1159},{"date":1161,"close":1162},{"date":1164,"close":1165},{"date":1167,"close":1168},{"date":1170,"close":1171},{"date":1173,"close":1174},{"date":1176,"close":1177},{"date":1179,"close":1180},{"date":1182,"close":1183},{"date":1185,"close":1186},{"date":1188,"close":1189},{"date":1191,"close":1192},{"date":1194,"close":1195},{"date":1197,"close":1129},{"date":1199,"close":1200},{"date":1202,"close":1203},{"date":1205,"close":1206},{"date":1208,"close":1209},{"date":1211,"close":1212},{"date":1214,"close":1215},{"date":1217,"close":1218},{"date":1220,"close":1221},{"date":1223,"close":1224},{"date":1226,"close":1227},{"date":1229,"close":1230},{"date":1232,"close":1233},{"date":1235,"close":1236},{"date":1238,"close":1150},{"date":1240,"close":1241},{"date":1243,"close":1165},{"date":1245,"close":1246},{"date":1248,"close":1249},{"date":1251,"close":1252},{"date":1254,"close":1255},{"date":1257,"close":1258},{"date":1260,"close":1261},{"date":1263,"close":1264},{"date":1266,"close":1267},{"date":1269,"close":1270},{"date":1272,"close":1273},{"date":1275,"close":1276},{"date":1278,"close":1279},{"date":1281,"close":1282},{"date":1284,"close":1285},{"date":1287,"close":1288},{"date":1290,"close":1291},{"date":1293,"close":1294},{"date":1296,"close":1297},{"date":54,"close":1299},{"date":1301,"close":1302},{"date":1304,"close":1305},{"date":1307,"close":1308},{"date":1310,"close":1311},{"date":1313,"close":1314},{"date":1316,"close":1317},{"date":1319,"close":1320},{"date":1322,"close":1323},{"date":1325,"close":1326},{"date":1328,"close":1329},{"date":1331,"close":1332},{"date":1334,"close":1335},{"date":1337,"close":1338},{"date":1340,"close":1341},{"date":1343,"close":1344},{"date":1346,"close":1347},{"date":1349,"close":1350},{"date":1352,"close":1320},{"date":1354,"close":1355},{"date":1357,"close":1358},{"date":1360,"close":1361},{"date":1363,"close":1364},{"date":1366,"close":1367},{"date":1369,"close":1370},{"date":1372,"close":1373},{"date":1375,"close":1376},{"date":1378,"close":1379},{"date":1381,"close":1382},{"date":1384,"close":1385},{"date":1387,"close":1388},{"date":1390,"close":1391},{"date":1393,"close":1394},{"date":1396,"close":1004},{"date":1398,"close":1399},{"date":1401,"close":1402},{"date":1404,"close":1405},{"date":1407,"close":1408},{"date":1410,"close":1411},{"date":1413,"close":1414},{"date":1416,"close":1417},{"date":1419,"close":1420},{"date":1422,"close":1423},{"date":1425,"close":1426},{"date":1428,"close":1429},{"date":1431,"close":1432},{"date":1434,"close":1435},{"date":1437,"close":1438},{"date":1440,"close":1441},{"date":1443,"close":1444},{"date":1446,"close":1447},{"date":1449,"close":661},{"date":1451,"close":1452},{"date":1454,"close":1455},{"date":1457,"close":1458},{"date":1460,"close":1461},{"date":1463,"close":1464},{"date":1466,"close":1467},{"date":1469,"close":785},{"date":1471,"close":1472},{"date":1474,"close":1475},{"date":1477,"close":1478},{"date":1480,"close":1432},{"date":1482,"close":1483},{"date":1485,"close":1486},{"date":1488,"close":1489},{"date":38,"close":1491},{"date":1493,"close":1494},{"date":1496,"close":1497},{"date":1499,"close":1417},{"date":1501,"close":1502},{"date":1504,"close":1505},{"date":1507,"close":1508},{"date":1510,"close":1511},{"date":1513,"close":1514},{"date":1516,"close":1517},{"date":1519,"close":1520},{"date":1522,"close":1523},{"date":1525,"close":1526},{"date":1528,"close":1099},{"date":1530,"close":1531},{"date":1533,"close":1534},{"date":1536,"close":1537},{"date":1539,"close":1540},{"date":1542,"close":1543},{"date":1545,"close":1546},{"date":1548,"close":845},{"date":1550,"close":1551},{"date":1553,"close":1554},{"date":1556,"close":1557},{"date":1559,"close":1560},{"date":1562,"close":1563},{"date":1565,"close":1566},{"date":1568,"close":1569},{"date":1571,"close":1572},{"date":1574,"close":1575},{"date":1577,"close":1578},{"date":185,"close":1580},{"count":1589,"fetchedAt":2430,"source":1584},"2026-10-22T12:06:24.426Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":2432},"\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>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":2434},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M12 15V3m9 12v4a2 2 0 0 1-2 2H5a2 2 0 0 1-2-2v-4\"\u002F>\u003Cpath d=\"m7 10l5 5l5-5\"\u002F>\u003C\u002Fg>",1792670784342]