[{"data":1,"prerenderedAt":1663},["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-CVS":25,"$fCEb4_EvlLAkZPBOaBj78yYmVO9t63Xa_Q-_zSlRsnrI":26,"ticker-mcap-CVS":221,"ticker-profile-CVS":231,"ticker-earnings-CVS":245,"ticker-congress-CVS":250,"i-lucide:info":1661},{"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":217},{"identity":28,"transactions":33,"sectorSlug":197,"relatedTickers":198},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"64803","CVS HEALTH Corp","Healthcare","CVS",[34,50,60,68,80,87,102,109,116,123,130,137,144,154,161,168,173,178,185],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-06-29T00:00:00.000Z","0000064803-26-000092-0","4","Clark James David","SVP, Cont & Chief Acct Officer","D",90.98,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1757584\u002F000006480326000092\u002F0000064803-26-000092-index.htm",454,27606,41304.92,"F","2026-06-26","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":59,"intentLabel":48,"signalQuality":49},"2026-06-01T00:00:00.000Z","0000064803-26-000086-0","Compton-Phillips Amy","EVP, Chief Medical Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1741492\u002F000006480326000086\u002F0000064803-26-000086-index.htm",7618,9557,693085.64,"2026-05-31",{"cik":29,"filedAt":51,"filingId":61,"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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":59,"intentLabel":48,"signalQuality":49},"0000064803-26-000088-0","Newman Brian","EVP, Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1788049\u002F000006480326000088\u002F0000064803-26-000088-index.htm",2478,3008,225448.44,{"cik":29,"filedAt":69,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":40,"transactionDate":78,"intentLabel":79,"signalQuality":49},"2026-05-22T21:39:40.000Z","0000064803-26-000084-0","AGUIRRE FERNANDO","",93.775,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1224983\u002F000006480326000084\u002F0000064803-26-000084-index.htm",30437,12076,2854229.6750000003,"2026-05-20","Disposition",{"cik":29,"filedAt":69,"filingId":81,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":74,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":40,"transactionDate":86,"intentLabel":79,"signalQuality":49},"0000064803-26-000084-1",93.501,1563,10513,146142.063,"2026-05-21",{"cik":29,"filedAt":88,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":72,"ownershipType":91,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":100,"insiderHistory":101},"2026-05-21T00:00:00.000Z","0000905148-26-002617-0","ROBBINS LARRY","I",94.448,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1228603\u002F000090514826002617\u002F0000905148-26-002617-index.htm",1983387,6213412,187326935.376,"S","2026-05-19","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":88,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":72,"ownershipType":91,"pricePerShare":104,"rawFilingUrl":93,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":100,"insiderHistory":108},"0000905148-26-002617-1",95.18,151,6213261,14372.18,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":88,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":72,"ownershipType":91,"pricePerShare":111,"rawFilingUrl":93,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":97,"transactionDate":78,"intentLabel":99,"signalQuality":100,"insiderHistory":115},"0000905148-26-002617-2",93.4766,797628,5415633,74559553.5048,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":88,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":72,"ownershipType":91,"pricePerShare":118,"rawFilingUrl":93,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":97,"transactionDate":78,"intentLabel":99,"signalQuality":100,"insiderHistory":122},"0000905148-26-002617-3",94.8061,152691,5262942,14476038.2151,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":88,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":72,"ownershipType":91,"pricePerShare":125,"rawFilingUrl":93,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":97,"transactionDate":78,"intentLabel":99,"signalQuality":100,"insiderHistory":129},"0000905148-26-002617-4",95.6655,66881,5196061,6398204.3055,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":88,"filingId":131,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":72,"ownershipType":91,"pricePerShare":132,"rawFilingUrl":93,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":97,"transactionDate":78,"intentLabel":99,"signalQuality":100,"insiderHistory":136},"0000905148-26-002617-5",96.2819,800,5195261,77025.51999999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":88,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":72,"ownershipType":91,"pricePerShare":139,"rawFilingUrl":93,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":97,"transactionDate":86,"intentLabel":99,"signalQuality":100,"insiderHistory":143},"0000905148-26-002617-6",93.4482,370462,4824799,34619007.0684,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":145,"filingId":146,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":147,"rawFilingUrl":148,"shares":83,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":151,"transactionDate":152,"intentLabel":153,"signalQuality":49},"2026-05-15T00:00:00.000Z","0000064803-26-000076-0",97.15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1224983\u002F000006480326000076\u002F0000064803-26-000076-index.htm",42513,151845.45,"A","2026-05-14","Stock award",{"cik":29,"filedAt":145,"filingId":155,"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":156,"ownerTitle":72,"ownershipType":40,"pricePerShare":147,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":151,"transactionDate":152,"intentLabel":153,"signalQuality":49},"0000064803-26-000072-0","KIRBY J SCOTT","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1249555\u002F000006480326000072\u002F0000064803-26-000072-index.htm",1447,14434,140576.05000000002,{"cik":29,"filedAt":145,"filingId":162,"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":163,"ownerTitle":72,"ownershipType":40,"pricePerShare":147,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":151,"transactionDate":152,"intentLabel":153,"signalQuality":49},"0000064803-26-000062-0","BROWN C DAVID II","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1197672\u002F000006480326000062\u002F0000064803-26-000062-index.htm",1544,129316,149999.6,{"cik":29,"filedAt":145,"filingId":169,"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":170,"ownerTitle":72,"ownershipType":40,"pricePerShare":147,"rawFilingUrl":171,"shares":158,"sharesOwnedAfter":172,"totalValue":160,"transactionCode":151,"transactionDate":152,"intentLabel":153,"signalQuality":49},"0000064803-26-000068-0","SANSONE GUY P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1301446\u002F000006480326000068\u002F0000064803-26-000068-index.htm",15106.355,{"cik":29,"filedAt":145,"filingId":174,"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":175,"ownerTitle":72,"ownershipType":40,"pricePerShare":147,"rawFilingUrl":176,"shares":158,"sharesOwnedAfter":177,"totalValue":160,"transactionCode":151,"transactionDate":152,"intentLabel":153,"signalQuality":49},"0000064803-26-000070-0","Norwalk Leslie V","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1533568\u002F000006480326000070\u002F0000064803-26-000070-index.htm",7376,{"cik":29,"filedAt":145,"filingId":179,"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":180,"ownerTitle":72,"ownershipType":40,"pricePerShare":147,"rawFilingUrl":181,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":151,"transactionDate":152,"intentLabel":153,"signalQuality":49},"0000064803-26-000074-0","Balser Jeffrey R.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1751633\u002F000006480326000074\u002F0000064803-26-000074-index.htm",2058,15717,199934.7,{"cik":29,"filedAt":186,"filingId":187,"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":188,"ownerTitle":189,"ownershipType":40,"pricePerShare":190,"rawFilingUrl":191,"shares":192,"sharesOwnedAfter":193,"totalValue":194,"transactionCode":97,"transactionDate":195,"intentLabel":99,"signalQuality":100,"insiderHistory":196},"2026-05-11T00:00:00.000Z","0000064803-26-000056-0","Mandadi Tilak","EVP, Chief Exp & Tech Officer",89.58,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1872827\u002F000006480326000056\u002F0000064803-26-000056-index.htm",69551,10133,6230378.58,"2026-05-08",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"healthcare",[199,202,205,208,211,214],{"ticker":200,"issuerName":201},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":203,"issuerName":204},"LLY","ELI LILLY & Co",{"ticker":206,"issuerName":207},"NTRA","Natera, Inc.",{"ticker":209,"issuerName":210},"KYMR","Kymera Therapeutics, Inc.",{"ticker":212,"issuerName":213},"ONC","BeOne Medicines Ltd.",{"ticker":215,"issuerName":216},"PTCT","PTC THERAPEUTICS, INC.",{"count":218,"fetchedAt":219,"source":220},19,"2026-07-25T01:05:40.397Z","sqlite",{"data":222,"meta":228},{"value":223,"quality":224,"closeDate":225,"ageDays":226,"sharesAsOf":227},136383869066.46577,"fresh","2026-07-23",2,"2026-04-29",{"count":229,"fetchedAt":230,"source":220},1,"2026-07-25T01:05:40.398Z",{"data":232,"meta":244},{"ticker":32,"ceo":233,"industry":234,"fullTimeEmployees":235,"ipoDate":236,"country":237,"state":238,"city":239,"website":240,"exchangeShort":25,"marketCap":25,"beta":241,"range52w":242,"fetchedAt":243},"J. David Joyner","Medical - Healthcare Plans",300000,"1973-02-21","US","RI","Woonsocket","https:\u002F\u002Fwww.cvshealth.com",0.623,"58.5-106.15","2026-06-29T07:00:43.513Z",{"count":229,"fetchedAt":230,"source":220},{"data":246,"meta":248},{"ticker":32,"points":247},[],{"count":229,"fetchedAt":249,"source":220},"2026-07-25T01:05:40.399Z",{"data":251,"meta":1659},{"congressTrades":252,"insiderTrades":294,"priceHistory":314,"ticker":32},[253,271,277,287],{"amountLabel":254,"amountMax":255,"amountMid":256,"amountMin":257,"assetDescription":258,"assetType":259,"chamber":260,"district":261,"disclosureDate":262,"filingId":263,"ingestedAt":264,"memberName":265,"memberSlug":266,"owner":267,"party":40,"sourceLink":268,"ticker":32,"transactionDate":269,"type":270},"$1,001 - $15,000",15000,8001,1001,"CVS Health Corp","Stock","house","CA17","2026-07-08","ro-khanna|CVS|2026-06-02|Purchase|$1,001 - $15,000|","2026-07-09T11:00:44.780Z","Ro Khanna","ro-khanna","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116206.pdf","2026-06-02","Purchase",{"amountLabel":254,"amountMax":255,"amountMid":256,"amountMin":257,"assetDescription":258,"assetType":259,"chamber":260,"district":261,"disclosureDate":272,"filingId":273,"ingestedAt":274,"memberName":265,"memberSlug":266,"owner":267,"party":40,"sourceLink":275,"ticker":32,"transactionDate":276,"type":270},"2026-06-11","ro-khanna|CVS|2026-05-01|Purchase|$1,001 - $15,000|","2026-06-17T03:00:41.776Z","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116142.pdf","2026-05-01",{"amountLabel":254,"amountMax":255,"amountMid":256,"amountMin":257,"assetDescription":258,"assetType":259,"chamber":260,"district":278,"disclosureDate":279,"filingId":280,"ingestedAt":281,"memberName":282,"memberSlug":283,"owner":267,"party":40,"sourceLink":284,"ticker":32,"transactionDate":285,"type":286},"PA03","2026-05-18","dwight-evans|CVS|2025-11-21|Sale|$1,001 - $15,000|","2026-05-18T16:35:12.444Z","Dwight Evans","dwight-evans","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034556.pdf","2025-11-21","Sale",{"amountLabel":254,"amountMax":255,"amountMid":256,"amountMin":257,"assetDescription":258,"assetType":259,"chamber":260,"district":261,"disclosureDate":288,"filingId":289,"ingestedAt":290,"memberName":265,"memberSlug":266,"owner":291,"party":40,"sourceLink":292,"ticker":32,"transactionDate":293,"type":270},"2026-05-13","ro-khanna|CVS|2026-04-13|Purchase|$1,001 - $15,000|Spouse","2026-05-16T14:34:23.608Z","Spouse","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9115822.pdf","2026-04-13",[295,296,297,298,299,300,301,302,303,304,305,306,307,308,309,310,311,312,313],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":61,"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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":59},{"cik":29,"filedAt":69,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":40,"transactionDate":78},{"cik":29,"filedAt":69,"filingId":81,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":74,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":40,"transactionDate":86},{"cik":29,"filedAt":88,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":72,"ownershipType":91,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":88,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":72,"ownershipType":91,"pricePerShare":104,"rawFilingUrl":93,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":88,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":72,"ownershipType":91,"pricePerShare":111,"rawFilingUrl":93,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":97,"transactionDate":78},{"cik":29,"filedAt":88,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":72,"ownershipType":91,"pricePerShare":118,"rawFilingUrl":93,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":97,"transactionDate":78},{"cik":29,"filedAt":88,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":72,"ownershipType":91,"pricePerShare":125,"rawFilingUrl":93,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":97,"transactionDate":78},{"cik":29,"filedAt":88,"filingId":131,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":72,"ownershipType":91,"pricePerShare":132,"rawFilingUrl":93,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":97,"transactionDate":78},{"cik":29,"filedAt":88,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":72,"ownershipType":91,"pricePerShare":139,"rawFilingUrl":93,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":97,"transactionDate":86},{"cik":29,"filedAt":145,"filingId":146,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":147,"rawFilingUrl":148,"shares":83,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":151,"transactionDate":152},{"cik":29,"filedAt":145,"filingId":155,"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":156,"ownerTitle":72,"ownershipType":40,"pricePerShare":147,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":151,"transactionDate":152},{"cik":29,"filedAt":145,"filingId":162,"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":163,"ownerTitle":72,"ownershipType":40,"pricePerShare":147,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":151,"transactionDate":152},{"cik":29,"filedAt":145,"filingId":169,"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":170,"ownerTitle":72,"ownershipType":40,"pricePerShare":147,"rawFilingUrl":171,"shares":158,"sharesOwnedAfter":172,"totalValue":160,"transactionCode":151,"transactionDate":152},{"cik":29,"filedAt":145,"filingId":174,"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":175,"ownerTitle":72,"ownershipType":40,"pricePerShare":147,"rawFilingUrl":176,"shares":158,"sharesOwnedAfter":177,"totalValue":160,"transactionCode":151,"transactionDate":152},{"cik":29,"filedAt":145,"filingId":179,"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":180,"ownerTitle":72,"ownershipType":40,"pricePerShare":147,"rawFilingUrl":181,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":151,"transactionDate":152},{"cik":29,"filedAt":186,"filingId":187,"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":188,"ownerTitle":189,"ownershipType":40,"pricePerShare":190,"rawFilingUrl":191,"shares":192,"sharesOwnedAfter":193,"totalValue":194,"transactionCode":97,"transactionDate":195},[315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,919,922,925,928,931,934,937,940,942,945,948,951,954,957,960,963,966,969,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1152,1155,1158,1161,1164,1166,1169,1172,1175,1178,1181,1184,1187,1190,1192,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1283,1286,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1344,1347,1350,1353,1355,1358,1361,1364,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1466,1468,1470,1473,1476,1479,1482,1485,1488,1491,1493,1495,1498,1500,1503,1505,1507,1510,1513,1516,1518,1521,1524,1526,1528,1531,1533,1534,1536,1538,1541,1544,1547,1550,1553,1556,1558,1561,1564,1567,1570,1573,1576,1578,1581,1584,1587,1590,1593,1596,1599,1602,1605,1607,1610,1613,1616,1619,1622,1625,1627,1630,1633,1636,1639,1642,1645,1648,1651,1654,1657],{"date":316,"close":317},"2021-07-30",82.36000061035156,{"date":319,"close":320},"2021-08-06",81.25,{"date":322,"close":323},"2021-08-13",84.36000061035156,{"date":325,"close":326},"2021-08-20",84.8499984741211,{"date":328,"close":329},"2021-08-27",83.70999908447266,{"date":331,"close":332},"2021-09-03",87.47000122070312,{"date":334,"close":335},"2021-09-10",83.79000091552734,{"date":337,"close":338},"2021-09-17",85.51000213623047,{"date":340,"close":341},"2021-09-24",84.70999908447266,{"date":343,"close":344},"2021-10-01",84.06999969482422,{"date":346,"close":347},"2021-10-08",84.37000274658203,{"date":349,"close":350},"2021-10-15",85.83999633789062,{"date":352,"close":353},"2021-10-22",87.5199966430664,{"date":355,"close":356},"2021-10-29",89.27999877929688,{"date":358,"close":359},"2021-11-05",93.77999877929688,{"date":361,"close":362},"2021-11-12",94.0199966430664,{"date":364,"close":365},"2021-11-19",93.16000366210938,{"date":367,"close":368},"2021-11-26",91.5199966430664,{"date":370,"close":371},"2021-12-03",90.87000274658203,{"date":373,"close":374},"2021-12-10",98.86000061035156,{"date":376,"close":377},"2021-12-17",100.36000061035156,{"date":379,"close":380},"2021-12-23",101.30999755859375,{"date":382,"close":383},"2021-12-31",103.16000366210938,{"date":385,"close":386},"2022-01-07",104.19000244140625,{"date":388,"close":389},"2022-01-14",106.22000122070312,{"date":391,"close":392},"2022-01-21",101.55999755859375,{"date":394,"close":395},"2022-01-28",109.2699966430664,{"date":397,"close":398},"2022-02-04",108.48999786376953,{"date":400,"close":401},"2022-02-11",104.23999786376953,{"date":403,"close":404},"2022-02-18",102.12999725341797,{"date":406,"close":407},"2022-02-25",104.30000305175781,{"date":409,"close":410},"2022-03-04",105.19000244140625,{"date":412,"close":413},"2022-03-11",103.47000122070312,{"date":415,"close":416},"2022-03-18",107.30000305175781,{"date":418,"close":419},"2022-03-25",108.55999755859375,{"date":421,"close":422},"2022-04-01",101.08999633789062,{"date":424,"close":425},"2022-04-08",106.61000061035156,{"date":427,"close":428},"2022-04-14",103.68000030517578,{"date":430,"close":431},"2022-04-22",101.68000030517578,{"date":433,"close":434},"2022-04-29",96.12999725341797,{"date":436,"close":437},"2022-05-06",100.69000244140625,{"date":439,"close":440},"2022-05-13",97.4800033569336,{"date":442,"close":443},"2022-05-20",94.93000030517578,{"date":445,"close":446},"2022-05-27",98.05000305175781,{"date":448,"close":449},"2022-06-03",94.9000015258789,{"date":451,"close":452},"2022-06-10",93.16999816894531,{"date":454,"close":455},"2022-06-17",88.66000366210938,{"date":457,"close":458},"2022-06-24",94.5199966430664,{"date":460,"close":461},"2022-07-01",93.94000244140625,{"date":463,"close":464},"2022-07-08",94.18000030517578,{"date":466,"close":467},"2022-07-15",95.37000274658203,{"date":469,"close":470},"2022-07-22",94.05999755859375,{"date":472,"close":473},"2022-07-29",95.68000030517578,{"date":475,"close":476},"2022-08-05",102.26000213623047,{"date":478,"close":479},"2022-08-12",106.38999938964844,{"date":481,"close":482},"2022-08-19",104.05000305175781,{"date":484,"close":485},"2022-08-26",100.05999755859375,{"date":487,"close":488},"2022-09-02",99.44000244140625,{"date":490,"close":491},"2022-09-09",102.1500015258789,{"date":493,"close":494},"2022-09-16",102.05999755859375,{"date":496,"close":497},"2022-09-23",98.3499984741211,{"date":499,"close":467},"2022-09-30",{"date":501,"close":502},"2022-10-07",88.25,{"date":504,"close":505},"2022-10-14",89.30000305175781,{"date":507,"close":508},"2022-10-21",92.72000122070312,{"date":510,"close":511},"2022-10-28",94.19000244140625,{"date":513,"close":514},"2022-11-04",99.55999755859375,{"date":516,"close":517},"2022-11-11",97.55000305175781,{"date":519,"close":520},"2022-11-18",97.3499984741211,{"date":522,"close":523},"2022-11-25",101.26000213623047,{"date":525,"close":526},"2022-12-02",102.58000183105469,{"date":528,"close":529},"2022-12-09",101.6500015258789,{"date":531,"close":532},"2022-12-16",95.44999694824219,{"date":534,"close":535},"2022-12-23",93.55999755859375,{"date":537,"close":538},"2022-12-30",93.19000244140625,{"date":540,"close":541},"2023-01-06",91.5999984741211,{"date":543,"close":544},"2023-01-13",89.91999816894531,{"date":546,"close":547},"2023-01-20",87,{"date":549,"close":550},"2023-01-27",87.77999877929688,{"date":552,"close":553},"2023-02-03",85.7699966430664,{"date":555,"close":556},"2023-02-10",89.66000366210938,{"date":558,"close":559},"2023-02-17",88.58000183105469,{"date":561,"close":553},"2023-02-24",{"date":563,"close":564},"2023-03-03",81.80999755859375,{"date":566,"close":567},"2023-03-10",77.0999984741211,{"date":569,"close":570},"2023-03-17",74.37000274658203,{"date":572,"close":573},"2023-03-24",73.26000213623047,{"date":575,"close":576},"2023-03-31",74.30999755859375,{"date":578,"close":579},"2023-04-06",77.54000091552734,{"date":581,"close":582},"2023-04-14",74.69999694824219,{"date":584,"close":585},"2023-04-21",72.83999633789062,{"date":587,"close":588},"2023-04-28",73.30999755859375,{"date":590,"close":591},"2023-05-05",70.68000030517578,{"date":593,"close":594},"2023-05-12",68.58000183105469,{"date":596,"close":597},"2023-05-19",69.37999725341797,{"date":599,"close":600},"2023-05-26",67.63999938964844,{"date":602,"close":603},"2023-06-02",69.98999786376953,{"date":605,"close":606},"2023-06-09",71.76000213623047,{"date":608,"close":609},"2023-06-16",67.72000122070312,{"date":611,"close":612},"2023-06-23",69.5999984741211,{"date":614,"close":615},"2023-06-30",69.12999725341797,{"date":617,"close":618},"2023-07-07",69.16999816894531,{"date":620,"close":621},"2023-07-14",71.37999725341797,{"date":623,"close":624},"2023-07-21",75.05000305175781,{"date":626,"close":627},"2023-07-28",74.61000061035156,{"date":629,"close":630},"2023-08-04",72.88999938964844,{"date":632,"close":633},"2023-08-11",74.87000274658203,{"date":635,"close":636},"2023-08-18",66.80999755859375,{"date":638,"close":639},"2023-08-25",67.31999969482422,{"date":641,"close":642},"2023-09-01",65.66999816894531,{"date":644,"close":645},"2023-09-08",65.83999633789062,{"date":647,"close":648},"2023-09-15",70.87000274658203,{"date":650,"close":651},"2023-09-22",71.1500015258789,{"date":653,"close":654},"2023-09-29",69.81999969482422,{"date":656,"close":657},"2023-10-06",69.9000015258789,{"date":659,"close":660},"2023-10-13",71.54000091552734,{"date":662,"close":663},"2023-10-20",69.05000305175781,{"date":665,"close":666},"2023-10-27",66.29000091552734,{"date":668,"close":669},"2023-11-03",70.25,{"date":671,"close":672},"2023-11-10",67.68000030517578,{"date":674,"close":675},"2023-11-17",68.80999755859375,{"date":677,"close":678},"2023-11-24",69.41999816894531,{"date":680,"close":681},"2023-12-01",68.4800033569336,{"date":683,"close":684},"2023-12-08",75.0999984741211,{"date":686,"close":687},"2023-12-15",74.43000030517578,{"date":689,"close":690},"2023-12-22",78.76000213623047,{"date":692,"close":693},"2023-12-29",78.95999908447266,{"date":695,"close":696},"2024-01-05",81.41999816894531,{"date":698,"close":699},"2024-01-12",76.55999755859375,{"date":701,"close":702},"2024-01-19",73.22000122070312,{"date":704,"close":705},"2024-01-26",73,{"date":707,"close":708},"2024-02-02",73.08999633789062,{"date":710,"close":711},"2024-02-09",76.31999969482422,{"date":713,"close":567},"2024-02-16",{"date":715,"close":716},"2024-02-23",77.19999694824219,{"date":718,"close":719},"2024-03-01",73.83999633789062,{"date":721,"close":722},"2024-03-08",75.06999969482422,{"date":724,"close":725},"2024-03-15",77.4000015258789,{"date":727,"close":728},"2024-03-22",78.4800033569336,{"date":730,"close":731},"2024-03-28",79.76000213623047,{"date":733,"close":734},"2024-04-05",74.58000183105469,{"date":736,"close":737},"2024-04-12",68.63999938964844,{"date":739,"close":740},"2024-04-19",69.75,{"date":742,"close":743},"2024-04-26",67.18000030517578,{"date":745,"close":746},"2024-05-03",55.900001525878906,{"date":748,"close":749},"2024-05-10",55.81999969482422,{"date":751,"close":752},"2024-05-17",57.68000030517578,{"date":754,"close":755},"2024-05-24",55.540000915527344,{"date":757,"close":758},"2024-05-31",59.599998474121094,{"date":760,"close":761},"2024-06-07",61.779998779296875,{"date":763,"close":764},"2024-06-14",60.220001220703125,{"date":766,"close":767},"2024-06-21",61.369998931884766,{"date":769,"close":770},"2024-06-28",59.060001373291016,{"date":772,"close":773},"2024-07-05",56.619998931884766,{"date":775,"close":776},"2024-07-12",59,{"date":778,"close":779},"2024-07-19",59.56999969482422,{"date":781,"close":782},"2024-07-26",61,{"date":784,"close":785},"2024-08-02",59.31999969482422,{"date":787,"close":788},"2024-08-09",57.11000061035156,{"date":790,"close":791},"2024-08-16",58.349998474121094,{"date":793,"close":794},"2024-08-23",58.75,{"date":796,"close":797},"2024-08-30",57.2400016784668,{"date":799,"close":800},"2024-09-06",57.75,{"date":802,"close":803},"2024-09-13",57.97999954223633,{"date":805,"close":806},"2024-09-20",57.5099983215332,{"date":808,"close":809},"2024-09-27",61.380001068115234,{"date":811,"close":812},"2024-10-04",64.58999633789062,{"date":814,"close":815},"2024-10-11",66.62999725341797,{"date":817,"close":818},"2024-10-18",60.34000015258789,{"date":820,"close":821},"2024-10-25",56.4900016784668,{"date":823,"close":824},"2024-11-01",55.810001373291016,{"date":826,"close":755},"2024-11-08",{"date":828,"close":829},"2024-11-15",53.189998626708984,{"date":831,"close":832},"2024-11-22",58.0099983215332,{"date":834,"close":835},"2024-11-29",59.849998474121094,{"date":837,"close":838},"2024-12-06",55.290000915527344,{"date":840,"close":841},"2024-12-13",49.369998931884766,{"date":843,"close":844},"2024-12-20",44.36000061035156,{"date":846,"close":847},"2024-12-27",44.4900016784668,{"date":849,"close":850},"2025-01-03",45.77000045776367,{"date":852,"close":853},"2025-01-10",48.0099983215332,{"date":855,"close":856},"2025-01-17",52.619998931884766,{"date":858,"close":859},"2025-01-24",54.54999923706055,{"date":861,"close":862},"2025-01-31",56.47999954223633,{"date":864,"close":865},"2025-02-07",54.0099983215332,{"date":867,"close":868},"2025-02-14",65.83000183105469,{"date":870,"close":871},"2025-02-21",63.47999954223633,{"date":873,"close":874},"2025-02-28",65.72000122070312,{"date":876,"close":877},"2025-03-07",66.33000183105469,{"date":879,"close":880},"2025-03-14",65.68000030517578,{"date":882,"close":883},"2025-03-21",67.05000305175781,{"date":885,"close":886},"2025-03-28",67.13999938964844,{"date":888,"close":889},"2025-04-04",63.65999984741211,{"date":891,"close":892},"2025-04-11",69.51000213623047,{"date":894,"close":895},"2025-04-17",67.29000091552734,{"date":897,"close":898},"2025-04-25",65.31999969482422,{"date":900,"close":901},"2025-05-02",67.45999908447266,{"date":903,"close":904},"2025-05-09",66.97000122070312,{"date":906,"close":907},"2025-05-16",62.529998779296875,{"date":909,"close":910},"2025-05-23",60.83000183105469,{"date":912,"close":913},"2025-05-30",64.04000091552734,{"date":915,"close":916},"2025-06-06",63.58000183105469,{"date":918,"close":901},"2025-06-13",{"date":920,"close":921},"2025-06-20",66.56999969482422,{"date":923,"close":924},"2025-06-27",68.48999786376953,{"date":926,"close":927},"2025-07-03",67.43000030517578,{"date":929,"close":930},"2025-07-11",64.77999877929688,{"date":932,"close":933},"2025-07-18",61.959999084472656,{"date":935,"close":936},"2025-07-22",61.08000183105469,{"date":938,"close":939},"2025-07-23",61.849998474121094,{"date":941,"close":794},"2025-07-24",{"date":943,"close":944},"2025-07-25",60.70000076293945,{"date":946,"close":947},"2025-07-28",59.63999938964844,{"date":949,"close":950},"2025-07-29",60,{"date":952,"close":953},"2025-07-30",62.29999923706055,{"date":955,"close":956},"2025-07-31",62.099998474121094,{"date":958,"close":959},"2025-08-01",62.470001220703125,{"date":961,"close":962},"2025-08-04",61.45000076293945,{"date":964,"close":965},"2025-08-05",63.41999816894531,{"date":967,"close":968},"2025-08-06",63.52000045776367,{"date":970,"close":916},"2025-08-07",{"date":972,"close":973},"2025-08-08",65.54000091552734,{"date":975,"close":976},"2025-08-11",64.87999725341797,{"date":978,"close":979},"2025-08-12",65.51000213623047,{"date":981,"close":982},"2025-08-13",65.9000015258789,{"date":984,"close":985},"2025-08-14",66.7300033569336,{"date":987,"close":988},"2025-08-15",68.5999984741211,{"date":990,"close":991},"2025-08-18",70.16999816894531,{"date":993,"close":994},"2025-08-19",70.97000122070312,{"date":996,"close":997},"2025-08-20",70.81999969482422,{"date":999,"close":1000},"2025-08-21",71.43000030517578,{"date":1002,"close":1003},"2025-08-22",71.30000305175781,{"date":1005,"close":1006},"2025-08-25",71.20999908447266,{"date":1008,"close":1009},"2025-08-26",71.55000305175781,{"date":1011,"close":1012},"2025-08-27",71.93000030517578,{"date":1014,"close":1015},"2025-08-28",72.13999938964844,{"date":1017,"close":1018},"2025-08-29",73.1500015258789,{"date":1020,"close":1021},"2025-09-02",74.08999633789062,{"date":1023,"close":1024},"2025-09-03",73.31999969482422,{"date":1026,"close":1027},"2025-09-04",73.69000244140625,{"date":1029,"close":1030},"2025-09-05",73.77999877929688,{"date":1032,"close":1033},"2025-09-08",70.26000213623047,{"date":1035,"close":1036},"2025-09-09",71.75,{"date":1038,"close":1039},"2025-09-10",73.97000122070312,{"date":1041,"close":1042},"2025-09-11",74.66999816894531,{"date":1044,"close":1045},"2025-09-12",74.9800033569336,{"date":1047,"close":1048},"2025-09-15",73.45999908447266,{"date":1050,"close":1051},"2025-09-16",73.4800033569336,{"date":1053,"close":1054},"2025-09-17",74,{"date":1056,"close":1057},"2025-09-18",74.41999816894531,{"date":1059,"close":1060},"2025-09-19",74.91999816894531,{"date":1062,"close":1063},"2025-09-22",75.12999725341797,{"date":1065,"close":1066},"2025-09-23",76.5,{"date":1068,"close":1069},"2025-09-24",76.37999725341797,{"date":1071,"close":627},"2025-09-25",{"date":1073,"close":1074},"2025-09-26",75.7699966430664,{"date":1076,"close":1077},"2025-09-29",75.56999969482422,{"date":1079,"close":1080},"2025-09-30",75.38999938964844,{"date":1082,"close":1083},"2025-10-01",76.87000274658203,{"date":1085,"close":1086},"2025-10-02",77.44999694824219,{"date":1088,"close":1089},"2025-10-03",77.48999786376953,{"date":1091,"close":1092},"2025-10-06",76.83999633789062,{"date":1094,"close":1095},"2025-10-07",77.12000274658203,{"date":1097,"close":1098},"2025-10-08",76.93000030517578,{"date":1100,"close":1101},"2025-10-09",76.73999786376953,{"date":1103,"close":1104},"2025-10-10",77.9000015258789,{"date":1106,"close":1107},"2025-10-13",78.44000244140625,{"date":1109,"close":1110},"2025-10-14",79.66000366210938,{"date":1112,"close":1113},"2025-10-15",80.66999816894531,{"date":1115,"close":1116},"2025-10-16",81.37000274658203,{"date":1118,"close":1119},"2025-10-17",82.5199966430664,{"date":1121,"close":1122},"2025-10-20",82.4800033569336,{"date":1124,"close":1125},"2025-10-21",83.04000091552734,{"date":1127,"close":1128},"2025-10-22",82.01000213623047,{"date":1130,"close":1131},"2025-10-23",81.06999969482422,{"date":1133,"close":1134},"2025-10-24",81.93000030517578,{"date":1136,"close":1137},"2025-10-27",82.44999694824219,{"date":1139,"close":1140},"2025-10-28",82.19999694824219,{"date":1142,"close":1143},"2025-10-29",80.5999984741211,{"date":1145,"close":1146},"2025-10-30",76.69000244140625,{"date":1148,"close":1149},"2025-10-31",78.1500015258789,{"date":1151,"close":1107},"2025-11-03",{"date":1153,"close":1154},"2025-11-04",78.08000183105469,{"date":1156,"close":1157},"2025-11-05",78.55000305175781,{"date":1159,"close":1160},"2025-11-06",78.66000366210938,{"date":1162,"close":1163},"2025-11-07",78.98999786376953,{"date":1165,"close":579},"2025-11-10",{"date":1167,"close":1168},"2025-11-11",79.87000274658203,{"date":1170,"close":1171},"2025-11-12",80.26000213623047,{"date":1173,"close":1174},"2025-11-13",79.23999786376953,{"date":1176,"close":1177},"2025-11-14",77.80999755859375,{"date":1179,"close":1180},"2025-11-17",78.41000366210938,{"date":1182,"close":1183},"2025-11-18",77.94000244140625,{"date":1185,"close":1186},"2025-11-19",76.55000305175781,{"date":1188,"close":1189},"2025-11-20",76.04000091552734,{"date":285,"close":1191},78.02999877929688,{"date":1193,"close":1104},"2025-11-24",{"date":1195,"close":1196},"2025-11-25",78.47000122070312,{"date":1198,"close":1199},"2025-11-26",79.86000061035156,{"date":1201,"close":1202},"2025-11-28",80.36000061035156,{"date":1204,"close":1205},"2025-12-01",79.0999984741211,{"date":1207,"close":1208},"2025-12-02",77.62000274658203,{"date":1210,"close":1211},"2025-12-03",75,{"date":1213,"close":1214},"2025-12-04",76.75,{"date":1216,"close":1217},"2025-12-05",75.62999725341797,{"date":1219,"close":1220},"2025-12-08",76.52999877929688,{"date":1222,"close":1223},"2025-12-09",78.23999786376953,{"date":1225,"close":1226},"2025-12-10",78.97000122070312,{"date":1228,"close":1229},"2025-12-11",80.83000183105469,{"date":1231,"close":1232},"2025-12-12",79.41999816894531,{"date":1234,"close":1235},"2025-12-15",79.69000244140625,{"date":1237,"close":1238},"2025-12-16",78.29000091552734,{"date":1240,"close":1241},"2025-12-17",77.87999725341797,{"date":1243,"close":1244},"2025-12-18",77.79000091552734,{"date":1246,"close":1247},"2025-12-19",77.72000122070312,{"date":1249,"close":1250},"2025-12-22",78.36000061035156,{"date":1252,"close":1253},"2025-12-23",78.04000091552734,{"date":1255,"close":1256},"2025-12-24",79.12000274658203,{"date":1258,"close":1259},"2025-12-26",79.61000061035156,{"date":1261,"close":1262},"2025-12-29",80.0199966430664,{"date":1264,"close":1265},"2025-12-30",79.8499984741211,{"date":1267,"close":1268},"2025-12-31",79.36000061035156,{"date":1270,"close":1271},"2026-01-02",80.12999725341797,{"date":1273,"close":1274},"2026-01-05",80.41999816894531,{"date":1276,"close":1277},"2026-01-06",80.69999694824219,{"date":1279,"close":1280},"2026-01-07",79.79000091552734,{"date":1282,"close":1143},"2026-01-08",{"date":1284,"close":1285},"2026-01-09",80.30000305175781,{"date":1287,"close":1202},"2026-01-12",{"date":1289,"close":1290},"2026-01-13",80.68000030517578,{"date":1292,"close":1293},"2026-01-14",79.33000183105469,{"date":1295,"close":1296},"2026-01-15",81.36000061035156,{"date":1298,"close":1299},"2026-01-16",78.5999984741211,{"date":1301,"close":1302},"2026-01-20",80.08999633789062,{"date":1304,"close":1305},"2026-01-21",81.48999786376953,{"date":1307,"close":1308},"2026-01-22",82.68000030517578,{"date":1310,"close":1311},"2026-01-23",83.01000213623047,{"date":1313,"close":1314},"2026-01-26",83.87000274658203,{"date":1316,"close":1317},"2026-01-27",72,{"date":1319,"close":1320},"2026-01-28",74.02999877929688,{"date":1322,"close":1323},"2026-01-29",74.44000244140625,{"date":1325,"close":1326},"2026-01-30",74.5199966430664,{"date":1328,"close":1329},"2026-02-02",75.41999816894531,{"date":1331,"close":1332},"2026-02-03",76.83000183105469,{"date":1334,"close":1335},"2026-02-04",75.23999786376953,{"date":1337,"close":1338},"2026-02-05",76.33000183105469,{"date":1340,"close":1341},"2026-02-06",78.3499984741211,{"date":1343,"close":1074},"2026-02-09",{"date":1345,"close":1346},"2026-02-10",75.69999694824219,{"date":1348,"close":1349},"2026-02-11",77.0199966430664,{"date":1351,"close":1352},"2026-02-12",77.93000030517578,{"date":1354,"close":728},"2026-02-13",{"date":1356,"close":1357},"2026-02-17",78.19999694824219,{"date":1359,"close":1360},"2026-02-18",77.75,{"date":1362,"close":1363},"2026-02-19",77.31999969482422,{"date":1365,"close":1146},"2026-02-20",{"date":1367,"close":1368},"2026-02-23",77,{"date":1370,"close":1371},"2026-02-24",74.18000030517578,{"date":1373,"close":1374},"2026-02-25",76.19000244140625,{"date":1376,"close":1377},"2026-02-26",78.01000213623047,{"date":1379,"close":1380},"2026-02-27",79.9000015258789,{"date":1382,"close":1383},"2026-03-02",81.66000366210938,{"date":1385,"close":1386},"2026-03-03",80.48999786376953,{"date":1388,"close":1389},"2026-03-04",80.56999969482422,{"date":1391,"close":1392},"2026-03-05",78.69000244140625,{"date":1394,"close":1395},"2026-03-06",77.91999816894531,{"date":1397,"close":1398},"2026-03-09",78.26000213623047,{"date":1400,"close":711},"2026-03-10",{"date":1402,"close":1403},"2026-03-11",75.72000122070312,{"date":1405,"close":1406},"2026-03-12",76.06999969482422,{"date":1408,"close":1409},"2026-03-13",76.12999725341797,{"date":1411,"close":1412},"2026-03-16",75.83999633789062,{"date":1414,"close":1415},"2026-03-17",74.80999755859375,{"date":1417,"close":1418},"2026-03-18",73.0199966430664,{"date":1420,"close":1421},"2026-03-19",71.86000061035156,{"date":1423,"close":1424},"2026-03-20",71.4800033569336,{"date":1426,"close":1427},"2026-03-23",71.29000091552734,{"date":1429,"close":1430},"2026-03-24",72.80000305175781,{"date":1432,"close":1433},"2026-03-25",72.18000030517578,{"date":1435,"close":1436},"2026-03-26",71.18000030517578,{"date":1438,"close":1439},"2026-03-27",70.08000183105469,{"date":1441,"close":1442},"2026-03-30",70.13999938964844,{"date":1444,"close":1445},"2026-03-31",71.81999969482422,{"date":1447,"close":1448},"2026-04-01",72.48999786376953,{"date":1450,"close":1451},"2026-04-02",73.48999786376953,{"date":1453,"close":1454},"2026-04-06",73.27999877929688,{"date":1456,"close":1457},"2026-04-07",78.22000122070312,{"date":1459,"close":1460},"2026-04-08",78.79000091552734,{"date":1462,"close":1463},"2026-04-09",78.83999633789062,{"date":1465,"close":1293},"2026-04-10",{"date":293,"close":1467},78.08999633789062,{"date":1469,"close":1208},"2026-04-14",{"date":1471,"close":1472},"2026-04-15",74.98999786376953,{"date":1474,"close":1475},"2026-04-16",76.79000091552734,{"date":1477,"close":1478},"2026-04-17",77.30000305175781,{"date":1480,"close":1481},"2026-04-20",76.58000183105469,{"date":1483,"close":1484},"2026-04-21",77.36000061035156,{"date":1486,"close":1487},"2026-04-22",76.43000030517578,{"date":1489,"close":1490},"2026-04-23",78.86000061035156,{"date":1492,"close":1183},"2026-04-24",{"date":1494,"close":1250},"2026-04-27",{"date":1496,"close":1497},"2026-04-28",80.9800033569336,{"date":227,"close":1499},83.9000015258789,{"date":1501,"close":1502},"2026-04-30",83.29000091552734,{"date":276,"close":1504},82.08999633789062,{"date":1506,"close":1128},"2026-05-04",{"date":1508,"close":1509},"2026-05-05",80.69000244140625,{"date":1511,"close":1512},"2026-05-06",86.86000061035156,{"date":1514,"close":1515},"2026-05-07",87.36000061035156,{"date":195,"close":1517},90.55000305175781,{"date":1519,"close":1520},"2026-05-11",92.22000122070312,{"date":1522,"close":1523},"2026-05-12",95.1500015258789,{"date":288,"close":1525},98.11000061035156,{"date":152,"close":1527},97.1500015258789,{"date":1529,"close":1530},"2026-05-15",95.88999938964844,{"date":279,"close":1532},95.98999786376953,{"date":98,"close":464},{"date":78,"close":1535},93.27999877929688,{"date":86,"close":1537},93.31999969482422,{"date":1539,"close":1540},"2026-05-22",93.26000213623047,{"date":1542,"close":1543},"2026-05-26",90.7300033569336,{"date":1545,"close":1546},"2026-05-27",92.06999969482422,{"date":1548,"close":1549},"2026-05-28",92.97000122070312,{"date":1551,"close":1552},"2026-05-29",90.9800033569336,{"date":1554,"close":1555},"2026-06-01",90.62000274658203,{"date":269,"close":1557},89.5,{"date":1559,"close":1560},"2026-06-03",91.37000274658203,{"date":1562,"close":1563},"2026-06-04",94.81999969482422,{"date":1565,"close":1566},"2026-06-05",95.93000030517578,{"date":1568,"close":1569},"2026-06-08",97.08000183105469,{"date":1571,"close":1572},"2026-06-09",97.05999755859375,{"date":1574,"close":1575},"2026-06-10",98.0199966430664,{"date":272,"close":1577},100.4800033569336,{"date":1579,"close":1580},"2026-06-12",101.95999908447266,{"date":1582,"close":1583},"2026-06-15",100.68000030517578,{"date":1585,"close":1586},"2026-06-16",100.72000122070312,{"date":1588,"close":1589},"2026-06-17",99.16000366210938,{"date":1591,"close":1592},"2026-06-18",98.31999969482422,{"date":1594,"close":1595},"2026-06-22",101.30000305175781,{"date":1597,"close":1598},"2026-06-23",101.56999969482422,{"date":1600,"close":1601},"2026-06-24",101.87000274658203,{"date":1603,"close":1604},"2026-06-25",104.66000366210938,{"date":47,"close":1606},104.33999633789062,{"date":1608,"close":1609},"2026-06-29",103.58000183105469,{"date":1611,"close":1612},"2026-06-30",103.44999694824219,{"date":1614,"close":1615},"2026-07-01",104.80999755859375,{"date":1617,"close":1618},"2026-07-02",104.72000122070312,{"date":1620,"close":1621},"2026-07-06",102.08000183105469,{"date":1623,"close":1624},"2026-07-07",104.33000183105469,{"date":262,"close":1626},104.47000122070312,{"date":1628,"close":1629},"2026-07-09",102.80999755859375,{"date":1631,"close":1632},"2026-07-10",104.1500015258789,{"date":1634,"close":1635},"2026-07-13",105.9000015258789,{"date":1637,"close":1638},"2026-07-14",106.18000030517578,{"date":1640,"close":1641},"2026-07-15",105.91000366210938,{"date":1643,"close":1644},"2026-07-16",106.5,{"date":1646,"close":1647},"2026-07-17",107.47000122070312,{"date":1649,"close":1650},"2026-07-20",107.61000061035156,{"date":1652,"close":1653},"2026-07-21",110.5999984741211,{"date":1655,"close":1656},"2026-07-22",108.08000183105469,{"date":225,"close":1658},106.88999938964844,{"count":229,"fetchedAt":1660,"source":220},"2026-07-25T01:05:40.404Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1662},"\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>",1784941540369]