[{"data":1,"prerenderedAt":1647},["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-DGX":25,"$flzRAwzDYPEasee9743igBBheJ_Z6yTYrUqzgGCvoamQ":26,"ticker-mcap-DGX":218,"ticker-profile-DGX":227,"ticker-earnings-DGX":241,"ticker-congress-DGX":246,"i-lucide:info":1645},{"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":214},{"identity":28,"transactions":33,"sectorSlug":194,"relatedTickers":195},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1022079","QUEST DIAGNOSTICS INC","Healthcare","DGX",[34,51,65,74,87,93,100,112,120,125,131,137,143,149,155,161,167,173,182,188],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"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,"insiderHistory":50},"2026-07-29T21:04:48.000Z","0001022079-26-000087-0","4","DELANEY MARK E","SVP & Chief Commercial Officer","D",235.18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1955265\u002F000102207926000087\u002F0001022079-26-000087-index.htm",1600,10335,376288,"S","2026-07-28","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-07-27T00:00:00.000Z","0001022079-26-000084-0","Gregg Vicky B","",206.808,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1510304\u002F000102207926000084\u002F0001022079-26-000084-index.htm",72,18386,14890.176,"A","2026-07-22","Stock award","non-discretionary",{"cik":29,"filedAt":52,"filingId":66,"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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"0001022079-26-000081-0","SAMAD SAM","Executive Vice President & CFO",206.807,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1694295\u002F000102207926000081\u002F0001022079-26-000081-index.htm",102,33478,21094.314,{"cik":29,"filedAt":75,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":49},"2026-06-08T00:00:00.000Z","0001022079-26-000053-0","KUPPUSAMY KARTHIK","SVP, Clinical Solutions",127.725,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1955217\u002F000102207926000053\u002F0001022079-26-000053-index.htm",3320,16830,424047,"M","2026-06-04","Option exercise (held) (10b5-1 plan)",{"cik":29,"filedAt":75,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":80,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":49},"0001022079-26-000053-1",121.805,4827,21657,587952.735,{"cik":29,"filedAt":75,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":80,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":46,"transactionDate":85,"intentLabel":48,"signalQuality":49,"insiderHistory":99},"0001022079-26-000053-2",200,8147,13510,1629400,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":101,"filingId":102,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":46,"transactionDate":110,"intentLabel":48,"signalQuality":49,"insiderHistory":111},"2026-06-02T22:38:38.000Z","0001599837-26-000005-0","Davis J. E.","CEO and President",194.14,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1599837\u002F000159983726000005\u002F0001599837-26-000005-index.htm",10000,132423,1941399.9999999998,"2026-06-01",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":113,"filingId":114,"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":115,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":61,"transactionDate":119,"intentLabel":63,"signalQuality":64},"2026-05-21T20:59:34.000Z","0001197607-26-000005-0","CARTER ROBERT B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1197607\u002F000119760726000005\u002F0001197607-26-000005-index.htm",1142,3853,"2026-05-20",{"cik":29,"filedAt":121,"filingId":122,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":123,"shares":117,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":61,"transactionDate":119,"intentLabel":63,"signalQuality":64},"2026-05-21T20:58:36.000Z","0001510304-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1510304\u002F000151030426000005\u002F0001510304-26-000005-index.htm",18314,{"cik":29,"filedAt":126,"filingId":127,"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":128,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":117,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":61,"transactionDate":119,"intentLabel":63,"signalQuality":64},"2026-05-21T20:57:33.000Z","0001720081-26-000002-0","Diaz Luis","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1720081\u002F000172008126000002\u002F0001720081-26-000002-index.htm",5196,{"cik":29,"filedAt":132,"filingId":133,"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":134,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":117,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":61,"transactionDate":119,"intentLabel":63,"signalQuality":64},"2026-05-21T20:57:01.000Z","0001196744-26-000002-0","MAIN TIMOTHY L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1196744\u002F000119674426000002\u002F0001196744-26-000002-index.htm",27439,{"cik":29,"filedAt":138,"filingId":139,"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":140,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":141,"shares":117,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":61,"transactionDate":119,"intentLabel":63,"signalQuality":64},"2026-05-21T20:56:30.000Z","0001252016-26-000007-0","WENTWORTH TIMOTHY C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1252016\u002F000125201626000007\u002F0001252016-26-000007-index.htm",1358,{"cik":29,"filedAt":144,"filingId":145,"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":146,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":147,"shares":117,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":61,"transactionDate":119,"intentLabel":63,"signalQuality":64},"2026-05-21T20:55:55.000Z","0001527766-26-000002-0","Doi Tracey","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1527766\u002F000152776626000002\u002F0001527766-26-000002-index.htm",7748,{"cik":29,"filedAt":150,"filingId":151,"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":152,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":153,"shares":117,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":61,"transactionDate":119,"intentLabel":63,"signalQuality":64},"2026-05-21T20:54:52.000Z","0001204666-26-000002-0","RING TIMOTHY M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1204666\u002F000120466626000002\u002F0001204666-26-000002-index.htm",31140,{"cik":29,"filedAt":156,"filingId":157,"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":158,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":159,"shares":117,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":61,"transactionDate":119,"intentLabel":63,"signalQuality":64},"2026-05-21T20:54:02.000Z","0001805909-26-000007-0","Lassiter Wright III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1805909\u002F000180590926000007\u002F0001805909-26-000007-index.htm",10317,{"cik":29,"filedAt":162,"filingId":163,"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":164,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":165,"shares":117,"sharesOwnedAfter":166,"totalValue":4,"transactionCode":61,"transactionDate":119,"intentLabel":63,"signalQuality":64},"2026-05-21T20:53:04.000Z","0001230166-26-000008-0","MORRISON DENISE M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1230166\u002F000123016626000008\u002F0001230166-26-000008-index.htm",11929,{"cik":29,"filedAt":168,"filingId":169,"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":170,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":171,"shares":117,"sharesOwnedAfter":172,"totalValue":4,"transactionCode":61,"transactionDate":119,"intentLabel":63,"signalQuality":64},"2026-05-21T20:52:10.000Z","0001127304-26-000002-0","PFEIFFER GARY M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1127304\u002F000112730426000002\u002F0001127304-26-000002-index.htm",31005,{"cik":29,"filedAt":174,"filingId":175,"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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":176,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":61,"transactionDate":181,"intentLabel":63,"signalQuality":64},"2026-04-24T00:00:00.000Z","0001022079-26-000050-0",194.698,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1694295\u002F000102207926000050\u002F0001022079-26-000050-index.htm",108,33376,21027.384000000002,"2026-04-20",{"cik":29,"filedAt":174,"filingId":183,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":176,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":186,"totalValue":187,"transactionCode":61,"transactionDate":181,"intentLabel":63,"signalQuality":64},"0001022079-26-000048-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1510304\u002F000102207926000048\u002F0001022079-26-000048-index.htm",68,17172,13239.464,{"cik":29,"filedAt":189,"filingId":190,"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":140,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":191,"shares":192,"sharesOwnedAfter":192,"totalValue":4,"transactionCode":61,"transactionDate":193,"intentLabel":63,"signalQuality":64},"2026-03-11T00:00:00.000Z","0001252016-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1252016\u002F000125201626000004\u002F0001252016-26-000004-index.htm",215,"2026-03-09","healthcare",[196,199,202,205,208,211],{"ticker":197,"issuerName":198},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":200,"issuerName":201},"LLY","ELI LILLY & Co",{"ticker":203,"issuerName":204},"NTRA","Natera, Inc.",{"ticker":206,"issuerName":207},"KYMR","Kymera Therapeutics, Inc.",{"ticker":209,"issuerName":210},"GH","Guardant Health, Inc.",{"ticker":212,"issuerName":213},"PTCT","PTC THERAPEUTICS, INC.",{"count":215,"fetchedAt":216,"source":217},20,"2026-07-31T19:08:05.862Z","sqlite",{"data":219,"meta":224},{"value":220,"quality":221,"closeDate":47,"ageDays":222,"sharesAsOf":223},26117715728.514954,"fresh",3,"2026-04-15",{"count":225,"fetchedAt":226,"source":217},1,"2026-07-31T19:08:05.863Z",{"data":228,"meta":240},{"ticker":32,"ceo":229,"industry":230,"fullTimeEmployees":231,"ipoDate":232,"country":233,"state":234,"city":235,"website":236,"exchangeShort":25,"marketCap":25,"beta":237,"range52w":238,"fetchedAt":239},"James E. Davis","Medical - Diagnostics & Research",55000,"1996-12-17","US","NJ","Secaucus","https:\u002F\u002Fwww.questdiagnostics.com",0.587,"164.65-213.5","2026-06-28T07:00:39.870Z",{"count":225,"fetchedAt":226,"source":217},{"data":242,"meta":244},{"ticker":32,"points":243},[],{"count":225,"fetchedAt":245,"source":217},"2026-07-31T19:08:05.864Z",{"data":247,"meta":1643},{"congressTrades":248,"insiderTrades":268,"priceHistory":289,"ticker":32},[249],{"amountLabel":250,"amountMax":251,"amountMid":252,"amountMin":253,"assetDescription":254,"assetType":255,"chamber":256,"district":257,"disclosureDate":258,"filingId":259,"ingestedAt":260,"memberName":261,"memberSlug":262,"owner":263,"party":264,"sourceLink":265,"ticker":32,"transactionDate":266,"type":267},"$1,001 - $15,000",15000,8001,1001,"Quest Diagnostics Inc","Stock","senate","OK","2026-07-21","alan-armstrong|DGX|2026-03-27|Purchase|$1,001 - $15,000|Joint","2026-07-22T23:00:56.629Z","Alan Armstrong","alan-armstrong","Joint","R","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Ffda235b3-bad7-4637-8fa1-053f354d929c\u002F","2026-03-27","Purchase",[269,270,271,272,273,274,275,276,277,278,279,280,281,282,283,284,285,286,287,288],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"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":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":52,"filingId":66,"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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":75,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":75,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":80,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":75,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":80,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":46,"transactionDate":85},{"cik":29,"filedAt":101,"filingId":102,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":46,"transactionDate":110},{"cik":29,"filedAt":113,"filingId":114,"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":115,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":61,"transactionDate":119},{"cik":29,"filedAt":121,"filingId":122,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":123,"shares":117,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":61,"transactionDate":119},{"cik":29,"filedAt":126,"filingId":127,"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":128,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":117,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":61,"transactionDate":119},{"cik":29,"filedAt":132,"filingId":133,"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":134,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":117,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":61,"transactionDate":119},{"cik":29,"filedAt":138,"filingId":139,"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":140,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":141,"shares":117,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":61,"transactionDate":119},{"cik":29,"filedAt":144,"filingId":145,"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":146,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":147,"shares":117,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":61,"transactionDate":119},{"cik":29,"filedAt":150,"filingId":151,"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":152,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":153,"shares":117,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":61,"transactionDate":119},{"cik":29,"filedAt":156,"filingId":157,"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":158,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":159,"shares":117,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":61,"transactionDate":119},{"cik":29,"filedAt":162,"filingId":163,"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":164,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":165,"shares":117,"sharesOwnedAfter":166,"totalValue":4,"transactionCode":61,"transactionDate":119},{"cik":29,"filedAt":168,"filingId":169,"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":170,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":171,"shares":117,"sharesOwnedAfter":172,"totalValue":4,"transactionCode":61,"transactionDate":119},{"cik":29,"filedAt":174,"filingId":175,"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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":176,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":61,"transactionDate":181},{"cik":29,"filedAt":174,"filingId":183,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":176,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":186,"totalValue":187,"transactionCode":61,"transactionDate":181},{"cik":29,"filedAt":189,"filingId":190,"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":140,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":191,"shares":192,"sharesOwnedAfter":192,"totalValue":4,"transactionCode":61,"transactionDate":193},[290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1077,1080,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1194,1197,1200,1203,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1255,1258,1261,1264,1267,1270,1273,1276,1279,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1439,1441,1444,1447,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1487,1490,1493,1496,1499,1502,1505,1508,1511,1513,1516,1519,1522,1525,1528,1531,1533,1536,1539,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1619,1622,1625,1628,1631,1633,1635,1638,1641],{"date":291,"close":292},"2021-08-06",146.60000610351562,{"date":294,"close":295},"2021-08-13",148.22000122070312,{"date":297,"close":298},"2021-08-20",152,{"date":300,"close":301},"2021-08-27",149.13999938964844,{"date":303,"close":304},"2021-09-03",155.83999633789062,{"date":306,"close":307},"2021-09-10",154.94000244140625,{"date":309,"close":310},"2021-09-17",154.77000427246094,{"date":312,"close":313},"2021-09-24",153.08999633789062,{"date":315,"close":316},"2021-10-01",143.3000030517578,{"date":318,"close":319},"2021-10-08",141.92999267578125,{"date":321,"close":322},"2021-10-15",142.5,{"date":324,"close":325},"2021-10-22",146.49000549316406,{"date":327,"close":328},"2021-10-29",146.77999877929688,{"date":330,"close":331},"2021-11-05",140.5500030517578,{"date":333,"close":334},"2021-11-12",150,{"date":336,"close":337},"2021-11-19",148.44000244140625,{"date":339,"close":340},"2021-11-26",154.9499969482422,{"date":342,"close":343},"2021-12-03",157.05999755859375,{"date":345,"close":346},"2021-12-10",160.05999755859375,{"date":348,"close":349},"2021-12-17",171.1999969482422,{"date":351,"close":352},"2021-12-23",167.0500030517578,{"date":354,"close":355},"2021-12-31",173.00999450683594,{"date":357,"close":358},"2022-01-07",155.8699951171875,{"date":360,"close":361},"2022-01-14",142.3000030517578,{"date":363,"close":364},"2022-01-21",137.72000122070312,{"date":366,"close":367},"2022-01-28",134.85000610351562,{"date":369,"close":370},"2022-02-04",134.0500030517578,{"date":372,"close":373},"2022-02-11",132.3699951171875,{"date":375,"close":376},"2022-02-18",131.3800048828125,{"date":378,"close":379},"2022-02-25",132.17999267578125,{"date":381,"close":382},"2022-03-04",137.64999389648438,{"date":384,"close":385},"2022-03-11",136.33999633789062,{"date":387,"close":388},"2022-03-18",145.05999755859375,{"date":390,"close":391},"2022-03-25",144.0800018310547,{"date":393,"close":394},"2022-04-01",136.3300018310547,{"date":396,"close":397},"2022-04-08",140,{"date":399,"close":400},"2022-04-14",135.9199981689453,{"date":402,"close":403},"2022-04-22",137.19000244140625,{"date":405,"close":406},"2022-04-29",133.83999633789062,{"date":408,"close":409},"2022-05-06",136.3000030517578,{"date":411,"close":412},"2022-05-13",136.38999938964844,{"date":414,"close":415},"2022-05-20",141.02999877929688,{"date":417,"close":418},"2022-05-27",145.38999938964844,{"date":420,"close":421},"2022-06-03",136.1999969482422,{"date":423,"close":424},"2022-06-10",131.25,{"date":426,"close":427},"2022-06-17",130.63999938964844,{"date":429,"close":430},"2022-06-24",140.30999755859375,{"date":432,"close":433},"2022-07-01",136.67999267578125,{"date":435,"close":436},"2022-07-08",135.74000549316406,{"date":438,"close":439},"2022-07-15",135.86000061035156,{"date":441,"close":442},"2022-07-22",131.02999877929688,{"date":444,"close":445},"2022-07-29",136.57000732421875,{"date":447,"close":448},"2022-08-05",139.3800048828125,{"date":450,"close":331},"2022-08-12",{"date":452,"close":453},"2022-08-19",135.47999572753906,{"date":455,"close":456},"2022-08-26",127.0999984741211,{"date":458,"close":459},"2022-09-02",125.12999725341797,{"date":461,"close":462},"2022-09-09",130,{"date":464,"close":465},"2022-09-16",124.7300033569336,{"date":467,"close":468},"2022-09-23",122.3499984741211,{"date":470,"close":471},"2022-09-30",122.69000244140625,{"date":473,"close":474},"2022-10-07",123.30999755859375,{"date":476,"close":477},"2022-10-14",126.11000061035156,{"date":479,"close":480},"2022-10-21",136.75,{"date":482,"close":483},"2022-10-28",144.58999633789062,{"date":485,"close":486},"2022-11-04",143.6199951171875,{"date":488,"close":489},"2022-11-11",151.02999877929688,{"date":491,"close":492},"2022-11-18",146.4199981689453,{"date":494,"close":495},"2022-11-25",149.05999755859375,{"date":497,"close":498},"2022-12-02",150.4600067138672,{"date":500,"close":501},"2022-12-09",148.85000610351562,{"date":503,"close":504},"2022-12-16",149.24000549316406,{"date":506,"close":507},"2022-12-23",156.30999755859375,{"date":509,"close":510},"2022-12-30",156.44000244140625,{"date":512,"close":513},"2023-01-06",155.63999938964844,{"date":515,"close":516},"2023-01-13",147.94000244140625,{"date":518,"close":519},"2023-01-20",145.42999267578125,{"date":521,"close":522},"2023-01-27",145.6300048828125,{"date":524,"close":525},"2023-02-03",142.80999755859375,{"date":527,"close":528},"2023-02-10",144.8000030517578,{"date":530,"close":295},"2023-02-17",{"date":532,"close":533},"2023-02-24",139.99000549316406,{"date":535,"close":536},"2023-03-03",140.8000030517578,{"date":538,"close":539},"2023-03-10",134.30999755859375,{"date":541,"close":542},"2023-03-17",131.52999877929688,{"date":544,"close":545},"2023-03-24",140.05999755859375,{"date":547,"close":548},"2023-03-31",141.47999572753906,{"date":550,"close":551},"2023-04-06",142.8800048828125,{"date":553,"close":554},"2023-04-14",142.33999633789062,{"date":556,"close":557},"2023-04-21",145.17999267578125,{"date":559,"close":560},"2023-04-28",138.80999755859375,{"date":562,"close":563},"2023-05-05",136.50999450683594,{"date":565,"close":566},"2023-05-12",130.72999572753906,{"date":568,"close":569},"2023-05-19",131.49000549316406,{"date":571,"close":572},"2023-05-26",133.77000427246094,{"date":574,"close":575},"2023-06-02",135.55999755859375,{"date":577,"close":578},"2023-06-09",134.5500030517578,{"date":580,"close":581},"2023-06-16",138.60000610351562,{"date":583,"close":584},"2023-06-23",141.49000549316406,{"date":586,"close":587},"2023-06-30",140.55999755859375,{"date":589,"close":590},"2023-07-07",139,{"date":592,"close":593},"2023-07-14",140.44000244140625,{"date":595,"close":596},"2023-07-21",144.3699951171875,{"date":598,"close":599},"2023-07-28",134.49000549316406,{"date":601,"close":602},"2023-08-04",135.64999389648438,{"date":604,"close":605},"2023-08-11",135.00999450683594,{"date":607,"close":608},"2023-08-18",133.5,{"date":610,"close":611},"2023-08-25",132.38999938964844,{"date":613,"close":614},"2023-09-01",130.52000427246094,{"date":616,"close":617},"2023-09-08",127.0199966430664,{"date":619,"close":620},"2023-09-15",126.22000122070312,{"date":622,"close":623},"2023-09-22",123.4800033569336,{"date":625,"close":626},"2023-09-29",121.86000061035156,{"date":628,"close":629},"2023-10-06",124.2699966430664,{"date":631,"close":632},"2023-10-13",122.5,{"date":634,"close":635},"2023-10-20",123.7300033569336,{"date":637,"close":638},"2023-10-27",127.68000030517578,{"date":640,"close":641},"2023-11-03",133.91000366210938,{"date":643,"close":644},"2023-11-10",132.82000732421875,{"date":646,"close":647},"2023-11-17",134.88999938964844,{"date":649,"close":650},"2023-11-24",135.5399932861328,{"date":652,"close":653},"2023-12-01",136.1699981689453,{"date":655,"close":656},"2023-12-08",135.91000366210938,{"date":658,"close":659},"2023-12-15",135.02999877929688,{"date":661,"close":662},"2023-12-22",136.74000549316406,{"date":664,"close":665},"2023-12-29",137.8800048828125,{"date":667,"close":668},"2024-01-05",141.97999572753906,{"date":670,"close":671},"2024-01-12",135.3000030517578,{"date":673,"close":674},"2024-01-19",132.57000732421875,{"date":676,"close":677},"2024-01-26",130.44000244140625,{"date":679,"close":680},"2024-02-02",125,{"date":682,"close":683},"2024-02-09",126.73999786376953,{"date":685,"close":686},"2024-02-16",124,{"date":688,"close":689},"2024-02-23",127.08000183105469,{"date":691,"close":692},"2024-03-01",124.68000030517578,{"date":694,"close":695},"2024-03-08",127.23999786376953,{"date":697,"close":698},"2024-03-15",128.27999877929688,{"date":700,"close":701},"2024-03-22",129.3000030517578,{"date":703,"close":704},"2024-03-28",133.11000061035156,{"date":706,"close":707},"2024-04-05",130.6300048828125,{"date":709,"close":710},"2024-04-12",128.52999877929688,{"date":712,"close":713},"2024-04-19",128.44000244140625,{"date":715,"close":716},"2024-04-26",134.25999450683594,{"date":718,"close":719},"2024-05-03",137.3800048828125,{"date":721,"close":722},"2024-05-10",138.4199981689453,{"date":724,"close":725},"2024-05-17",144.33999633789062,{"date":727,"close":728},"2024-05-24",141.27999877929688,{"date":730,"close":731},"2024-05-31",141.97000122070312,{"date":733,"close":554},"2024-06-07",{"date":735,"close":736},"2024-06-14",137.85000610351562,{"date":738,"close":739},"2024-06-21",138.9600067138672,{"date":741,"close":742},"2024-06-28",136.8800048828125,{"date":744,"close":745},"2024-07-05",140.4499969482422,{"date":747,"close":748},"2024-07-12",144.11000061035156,{"date":750,"close":751},"2024-07-19",146.00999450683594,{"date":753,"close":754},"2024-07-26",145.58999633789062,{"date":756,"close":757},"2024-08-02",150.0800018310547,{"date":759,"close":760},"2024-08-09",149.30999755859375,{"date":762,"close":763},"2024-08-16",151.3800048828125,{"date":765,"close":766},"2024-08-23",153.55999755859375,{"date":768,"close":769},"2024-08-30",156.97000122070312,{"date":771,"close":772},"2024-09-06",152.92999267578125,{"date":774,"close":775},"2024-09-13",154.3800048828125,{"date":777,"close":778},"2024-09-20",152.99000549316406,{"date":780,"close":781},"2024-09-27",154.8000030517578,{"date":783,"close":784},"2024-10-04",150.7899932861328,{"date":786,"close":787},"2024-10-11",148.6699981689453,{"date":789,"close":790},"2024-10-18",149.64999389648438,{"date":792,"close":793},"2024-10-25",155.0399932861328,{"date":795,"close":796},"2024-11-01",155.2899932861328,{"date":798,"close":799},"2024-11-08",159.3699951171875,{"date":801,"close":802},"2024-11-15",160.44000244140625,{"date":804,"close":805},"2024-11-22",163.58999633789062,{"date":807,"close":808},"2024-11-29",162.66000366210938,{"date":810,"close":811},"2024-12-06",157.35000610351562,{"date":813,"close":814},"2024-12-13",155,{"date":816,"close":817},"2024-12-20",153.10000610351562,{"date":819,"close":820},"2024-12-27",152.6300048828125,{"date":822,"close":823},"2025-01-03",151.9199981689453,{"date":825,"close":826},"2025-01-10",151.7899932861328,{"date":828,"close":829},"2025-01-17",151.1999969482422,{"date":831,"close":832},"2025-01-24",155.27999877929688,{"date":834,"close":835},"2025-01-31",163.10000610351562,{"date":837,"close":838},"2025-02-07",162.63999938964844,{"date":840,"close":841},"2025-02-14",168.77000427246094,{"date":843,"close":844},"2025-02-21",172.24000549316406,{"date":846,"close":847},"2025-02-28",172.89999389648438,{"date":849,"close":850},"2025-03-07",175.55999755859375,{"date":852,"close":853},"2025-03-14",170.16000366210938,{"date":855,"close":856},"2025-03-21",167.11000061035156,{"date":858,"close":859},"2025-03-28",167.3300018310547,{"date":861,"close":862},"2025-04-04",164.17999267578125,{"date":864,"close":865},"2025-04-11",163.99000549316406,{"date":867,"close":868},"2025-04-17",163.8000030517578,{"date":870,"close":871},"2025-04-25",173.75999450683594,{"date":873,"close":874},"2025-05-02",177.9499969482422,{"date":876,"close":877},"2025-05-09",176.9600067138672,{"date":879,"close":880},"2025-05-16",177.97000122070312,{"date":882,"close":883},"2025-05-23",171.22999572753906,{"date":885,"close":886},"2025-05-30",173.33999633789062,{"date":888,"close":889},"2025-06-06",174.33999633789062,{"date":891,"close":892},"2025-06-13",180.2100067138672,{"date":894,"close":895},"2025-06-20",179.42999267578125,{"date":897,"close":898},"2025-06-27",177.8300018310547,{"date":900,"close":901},"2025-07-03",176.9199981689453,{"date":903,"close":904},"2025-07-11",168.08999633789062,{"date":906,"close":907},"2025-07-18",166.91000366210938,{"date":909,"close":910},"2025-07-25",168.5500030517578,{"date":912,"close":913},"2025-07-28",167.85000610351562,{"date":915,"close":916},"2025-07-29",167.92999267578125,{"date":918,"close":919},"2025-07-30",168.72999572753906,{"date":921,"close":922},"2025-07-31",167.41000366210938,{"date":924,"close":925},"2025-08-01",170.85000610351562,{"date":927,"close":928},"2025-08-04",172.44000244140625,{"date":930,"close":931},"2025-08-05",173.27000427246094,{"date":933,"close":934},"2025-08-06",173,{"date":936,"close":937},"2025-08-07",174.27000427246094,{"date":939,"close":877},"2025-08-08",{"date":941,"close":942},"2025-08-11",178.36000061035156,{"date":944,"close":945},"2025-08-12",178.67999267578125,{"date":947,"close":948},"2025-08-13",179.0399932861328,{"date":950,"close":951},"2025-08-14",178.44000244140625,{"date":953,"close":954},"2025-08-15",179.77000427246094,{"date":956,"close":957},"2025-08-18",178.9499969482422,{"date":959,"close":960},"2025-08-19",182.8300018310547,{"date":962,"close":963},"2025-08-20",184.39999389648438,{"date":965,"close":966},"2025-08-21",183.72000122070312,{"date":968,"close":969},"2025-08-22",180.22999572753906,{"date":971,"close":972},"2025-08-25",178.66000366210938,{"date":974,"close":975},"2025-08-26",180.36000061035156,{"date":977,"close":978},"2025-08-27",179.75999450683594,{"date":980,"close":981},"2025-08-28",179.1999969482422,{"date":983,"close":984},"2025-08-29",181.63999938964844,{"date":986,"close":987},"2025-09-02",178.6999969482422,{"date":989,"close":990},"2025-09-03",179.50999450683594,{"date":992,"close":993},"2025-09-04",180.11000061035156,{"date":995,"close":996},"2025-09-05",183.49000549316406,{"date":998,"close":999},"2025-09-08",182.52999877929688,{"date":1001,"close":1002},"2025-09-09",182.67999267578125,{"date":1004,"close":1005},"2025-09-10",180.13999938964844,{"date":1007,"close":1008},"2025-09-11",183.4600067138672,{"date":1010,"close":1011},"2025-09-12",182.91000366210938,{"date":1013,"close":1014},"2025-09-15",180.6199951171875,{"date":1016,"close":1017},"2025-09-16",180.16000366210938,{"date":1019,"close":1020},"2025-09-17",182.25,{"date":1022,"close":1023},"2025-09-18",183.3300018310547,{"date":1025,"close":1026},"2025-09-19",183.60000610351562,{"date":1028,"close":1029},"2025-09-22",184.69000244140625,{"date":1031,"close":1032},"2025-09-23",186.97000122070312,{"date":1034,"close":1035},"2025-09-24",186.82000732421875,{"date":1037,"close":1038},"2025-09-25",185.38999938964844,{"date":1040,"close":1041},"2025-09-26",188.99000549316406,{"date":1043,"close":1044},"2025-09-29",188.83999633789062,{"date":1046,"close":1047},"2025-09-30",190.5800018310547,{"date":1049,"close":1050},"2025-10-01",182.07000732421875,{"date":1052,"close":1053},"2025-10-02",180.9600067138672,{"date":1055,"close":1056},"2025-10-03",179.3300018310547,{"date":1058,"close":1059},"2025-10-06",178.42999267578125,{"date":1061,"close":1062},"2025-10-07",181.88999938964844,{"date":1064,"close":1065},"2025-10-08",180.88999938964844,{"date":1067,"close":1068},"2025-10-09",181.44000244140625,{"date":1070,"close":1071},"2025-10-10",184.07000732421875,{"date":1073,"close":1074},"2025-10-13",182.77999877929688,{"date":1076,"close":1038},"2025-10-14",{"date":1078,"close":1079},"2025-10-15",187.35000610351562,{"date":1081,"close":1035},"2025-10-16",{"date":1083,"close":1084},"2025-10-17",189.50999450683594,{"date":1086,"close":1087},"2025-10-20",190.41000366210938,{"date":1089,"close":1090},"2025-10-21",184.63999938964844,{"date":1092,"close":1093},"2025-10-22",181.1699981689453,{"date":1095,"close":1096},"2025-10-23",183.22999572753906,{"date":1098,"close":1099},"2025-10-24",182.17999267578125,{"date":1101,"close":1102},"2025-10-27",180.25999450683594,{"date":1104,"close":1105},"2025-10-28",178.27999877929688,{"date":1107,"close":1108},"2025-10-29",174.77999877929688,{"date":1110,"close":1111},"2025-10-30",175.75,{"date":1113,"close":1114},"2025-10-31",175.9499969482422,{"date":1116,"close":1117},"2025-11-03",178.83999633789062,{"date":1119,"close":1120},"2025-11-04",178.02999877929688,{"date":1122,"close":1123},"2025-11-05",178.25999450683594,{"date":1125,"close":1126},"2025-11-06",176.50999450683594,{"date":1128,"close":1129},"2025-11-07",179.5,{"date":1131,"close":1132},"2025-11-10",184.30999755859375,{"date":1134,"close":1135},"2025-11-11",188.85000610351562,{"date":1137,"close":1138},"2025-11-12",186.85000610351562,{"date":1140,"close":1141},"2025-11-13",187.5800018310547,{"date":1143,"close":1144},"2025-11-14",186.9499969482422,{"date":1146,"close":1147},"2025-11-17",186.19000244140625,{"date":1149,"close":1150},"2025-11-18",185.32000732421875,{"date":1152,"close":1153},"2025-11-19",185.9600067138672,{"date":1155,"close":1156},"2025-11-20",187.61000061035156,{"date":1158,"close":1159},"2025-11-21",191.25,{"date":1161,"close":1047},"2025-11-24",{"date":1163,"close":1164},"2025-11-25",192.35000610351562,{"date":1166,"close":1167},"2025-11-26",189.69000244140625,{"date":1169,"close":1170},"2025-11-28",189.17999267578125,{"date":1172,"close":1173},"2025-12-01",183.77000427246094,{"date":1175,"close":1176},"2025-12-02",182.5500030517578,{"date":1178,"close":1179},"2025-12-03",182.61000061035156,{"date":1181,"close":1182},"2025-12-04",184.17999267578125,{"date":1184,"close":1185},"2025-12-05",182.50999450683594,{"date":1187,"close":1188},"2025-12-08",181.82000732421875,{"date":1190,"close":1191},"2025-12-09",179.6199951171875,{"date":1193,"close":990},"2025-12-10",{"date":1195,"close":1196},"2025-12-11",181.57000732421875,{"date":1198,"close":1199},"2025-12-12",182.55999755859375,{"date":1201,"close":1202},"2025-12-15",184.11000061035156,{"date":1204,"close":972},"2025-12-16",{"date":1206,"close":1207},"2025-12-17",179.10000610351562,{"date":1209,"close":1210},"2025-12-18",176.14999389648438,{"date":1212,"close":1213},"2025-12-19",176.05999755859375,{"date":1215,"close":1216},"2025-12-22",176.33999633789062,{"date":1218,"close":1219},"2025-12-23",175.0800018310547,{"date":1221,"close":1222},"2025-12-24",175.9199981689453,{"date":1224,"close":1225},"2025-12-26",175.94000244140625,{"date":1227,"close":1228},"2025-12-29",175.52000427246094,{"date":1230,"close":1231},"2025-12-30",175.49000549316406,{"date":1233,"close":1234},"2025-12-31",173.52999877929688,{"date":1236,"close":1237},"2026-01-02",173.7899932861328,{"date":1239,"close":1240},"2026-01-05",173.49000549316406,{"date":1242,"close":1243},"2026-01-06",180.4600067138672,{"date":1245,"close":1246},"2026-01-07",178.13999938964844,{"date":1248,"close":1249},"2026-01-08",177.74000549316406,{"date":1251,"close":1252},"2026-01-09",174.44000244140625,{"date":1254,"close":1225},"2026-01-12",{"date":1256,"close":1257},"2026-01-13",179.9600067138672,{"date":1259,"close":1260},"2026-01-14",186.77000427246094,{"date":1262,"close":1263},"2026-01-15",190.25999450683594,{"date":1265,"close":1266},"2026-01-16",189.49000549316406,{"date":1268,"close":1269},"2026-01-20",188.9499969482422,{"date":1271,"close":1272},"2026-01-21",184.64999389648438,{"date":1274,"close":1275},"2026-01-22",182.16000366210938,{"date":1277,"close":1278},"2026-01-23",181.02000427246094,{"date":1280,"close":999},"2026-01-26",{"date":1282,"close":1283},"2026-01-27",184.24000549316406,{"date":1285,"close":1286},"2026-01-28",182.74000549316406,{"date":1288,"close":1289},"2026-01-29",182.35000610351562,{"date":1291,"close":1292},"2026-01-30",187.02999877929688,{"date":1294,"close":1295},"2026-02-02",185,{"date":1297,"close":1298},"2026-02-03",185.1699981689453,{"date":1300,"close":1301},"2026-02-04",189.22999572753906,{"date":1303,"close":1304},"2026-02-05",192.3000030517578,{"date":1306,"close":1307},"2026-02-06",190.7100067138672,{"date":1309,"close":1159},"2026-02-09",{"date":1311,"close":1312},"2026-02-10",205.35000610351562,{"date":1314,"close":1315},"2026-02-11",209.32000732421875,{"date":1317,"close":1318},"2026-02-12",206.86000061035156,{"date":1320,"close":1321},"2026-02-13",206.8699951171875,{"date":1323,"close":1324},"2026-02-17",205.49000549316406,{"date":1326,"close":1327},"2026-02-18",204.38999938964844,{"date":1329,"close":1330},"2026-02-19",202.44000244140625,{"date":1332,"close":1333},"2026-02-20",202.41000366210938,{"date":1335,"close":1336},"2026-02-23",207.42999267578125,{"date":1338,"close":1339},"2026-02-24",209.5399932861328,{"date":1341,"close":1342},"2026-02-25",207.8000030517578,{"date":1344,"close":1345},"2026-02-26",211.10000610351562,{"date":1347,"close":1348},"2026-02-27",211.91000366210938,{"date":1350,"close":1351},"2026-03-02",210.25,{"date":1353,"close":1354},"2026-03-03",208.36000061035156,{"date":1356,"close":1357},"2026-03-04",208.4499969482422,{"date":1359,"close":1360},"2026-03-05",203.97999572753906,{"date":1362,"close":1363},"2026-03-06",199.2100067138672,{"date":193,"close":1365},201.5800018310547,{"date":1367,"close":1368},"2026-03-10",200.89999389648438,{"date":1370,"close":1371},"2026-03-11",200.55999755859375,{"date":1373,"close":1374},"2026-03-12",200.8800048828125,{"date":1376,"close":1377},"2026-03-13",199.6999969482422,{"date":1379,"close":1380},"2026-03-16",198.94000244140625,{"date":1382,"close":1383},"2026-03-17",198.61000061035156,{"date":1385,"close":1386},"2026-03-18",195.22999572753906,{"date":1388,"close":1389},"2026-03-19",194.16000366210938,{"date":1391,"close":1392},"2026-03-20",195.25999450683594,{"date":1394,"close":1395},"2026-03-23",195.60000610351562,{"date":1397,"close":1398},"2026-03-24",196.0800018310547,{"date":1400,"close":1401},"2026-03-25",196.4600067138672,{"date":1403,"close":1404},"2026-03-26",198.14999389648438,{"date":266,"close":1406},195.50999450683594,{"date":1408,"close":1409},"2026-03-30",197.16000366210938,{"date":1411,"close":1412},"2026-03-31",195.97999572753906,{"date":1414,"close":1415},"2026-04-01",197.69000244140625,{"date":1417,"close":1418},"2026-04-02",198.02000427246094,{"date":1420,"close":1421},"2026-04-06",198.9600067138672,{"date":1423,"close":1424},"2026-04-07",196.80999755859375,{"date":1426,"close":1427},"2026-04-08",198.80999755859375,{"date":1429,"close":1430},"2026-04-09",197.82000732421875,{"date":1432,"close":1433},"2026-04-10",191.50999450683594,{"date":1435,"close":1436},"2026-04-13",192.91000366210938,{"date":1438,"close":1389},"2026-04-14",{"date":223,"close":1440},191.4199981689453,{"date":1442,"close":1443},"2026-04-16",191.4600067138672,{"date":1445,"close":1446},"2026-04-17",195.02000427246094,{"date":181,"close":1448},196.30999755859375,{"date":1450,"close":1451},"2026-04-21",205.0399932861328,{"date":1453,"close":1454},"2026-04-22",204,{"date":1456,"close":1457},"2026-04-23",199.52999877929688,{"date":1459,"close":1460},"2026-04-24",196.27000427246094,{"date":1462,"close":1463},"2026-04-27",196.6300048828125,{"date":1465,"close":1466},"2026-04-28",195.0500030517578,{"date":1468,"close":1469},"2026-04-29",189.32000732421875,{"date":1471,"close":1472},"2026-04-30",194.1999969482422,{"date":1474,"close":1475},"2026-05-01",192.6699981689453,{"date":1477,"close":1478},"2026-05-04",191.5,{"date":1480,"close":1481},"2026-05-05",190.83999633789062,{"date":1483,"close":1484},"2026-05-06",189.1300048828125,{"date":1486,"close":1481},"2026-05-07",{"date":1488,"close":1489},"2026-05-08",187.38999938964844,{"date":1491,"close":1492},"2026-05-11",189.80999755859375,{"date":1494,"close":1495},"2026-05-12",190.17999267578125,{"date":1497,"close":1498},"2026-05-13",190.85000610351562,{"date":1500,"close":1501},"2026-05-14",187.94000244140625,{"date":1503,"close":1504},"2026-05-15",186.61000061035156,{"date":1506,"close":1507},"2026-05-18",189.83999633789062,{"date":1509,"close":1510},"2026-05-19",190.38999938964844,{"date":119,"close":1512},193.75,{"date":1514,"close":1515},"2026-05-21",193.82000732421875,{"date":1517,"close":1518},"2026-05-22",195.2100067138672,{"date":1520,"close":1521},"2026-05-26",192.8800048828125,{"date":1523,"close":1524},"2026-05-27",193.99000549316406,{"date":1526,"close":1527},"2026-05-28",196.1999969482422,{"date":1529,"close":1530},"2026-05-29",194.89999389648438,{"date":110,"close":1532},192.1999969482422,{"date":1534,"close":1535},"2026-06-02",193.16000366210938,{"date":1537,"close":1538},"2026-06-03",193.6699981689453,{"date":85,"close":1540},196.1199951171875,{"date":1542,"close":1543},"2026-06-05",200.2899932861328,{"date":1545,"close":1546},"2026-06-08",197.2100067138672,{"date":1548,"close":1549},"2026-06-09",204.52999877929688,{"date":1551,"close":1552},"2026-06-10",203.77999877929688,{"date":1554,"close":1555},"2026-06-11",203.8300018310547,{"date":1557,"close":1558},"2026-06-12",203.05999755859375,{"date":1560,"close":1561},"2026-06-15",202.17999267578125,{"date":1563,"close":1564},"2026-06-16",201.0399932861328,{"date":1566,"close":1567},"2026-06-17",197.75999450683594,{"date":1569,"close":1570},"2026-06-18",195,{"date":1572,"close":1573},"2026-06-22",193.5800018310547,{"date":1575,"close":1576},"2026-06-23",197.17999267578125,{"date":1578,"close":1579},"2026-06-24",203.11000061035156,{"date":1581,"close":1582},"2026-06-25",206.24000549316406,{"date":1584,"close":1585},"2026-06-26",209.8800048828125,{"date":1587,"close":1588},"2026-06-29",212.63999938964844,{"date":1590,"close":1591},"2026-06-30",211.9499969482422,{"date":1593,"close":1594},"2026-07-01",216.02000427246094,{"date":1596,"close":1597},"2026-07-02",215.72000122070312,{"date":1599,"close":1600},"2026-07-06",213.4499969482422,{"date":1602,"close":1603},"2026-07-07",212.3800048828125,{"date":1605,"close":1606},"2026-07-08",208.2100067138672,{"date":1608,"close":1609},"2026-07-09",208.0500030517578,{"date":1611,"close":1612},"2026-07-10",207.44000244140625,{"date":1614,"close":1615},"2026-07-13",207.35000610351562,{"date":1617,"close":1618},"2026-07-14",206,{"date":1620,"close":1621},"2026-07-15",201.77000427246094,{"date":1623,"close":1624},"2026-07-16",209.41000366210938,{"date":1626,"close":1627},"2026-07-17",210.67999267578125,{"date":1629,"close":1630},"2026-07-20",207.66000366210938,{"date":258,"close":1632},206.83999633789062,{"date":62,"close":1634},209.8300018310547,{"date":1636,"close":1637},"2026-07-23",227.89999389648438,{"date":1639,"close":1640},"2026-07-27",231.83999633789062,{"date":47,"close":1642},235.94000244140625,{"count":225,"fetchedAt":1644,"source":217},"2026-07-31T19:08:05.868Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1646},"\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>",1785524885827]