[{"data":1,"prerenderedAt":1574},["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-GMED":25,"$fQagCA_b1eJfKR2gBWSM0Z96OV8VHuaOFKuFCVJoEKdU":26,"ticker-mcap-GMED":173,"ticker-profile-GMED":182,"ticker-earnings-GMED":196,"ticker-congress-GMED":200,"i-lucide:info":1572},{"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":169},{"identity":28,"transactions":33,"sectorSlug":149,"relatedTickers":150},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1237831","GLOBUS MEDICAL INC","Healthcare","GMED",[34,48,60,69,76,88,96,103,108,118,123,133,139],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-28T22:22:52.000Z","0001193125-26-321442-0","4","Davidar David D","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1555268\u002F000119312526321442\u002F0001193125-26-321442-index.htm",2500,507675,"G","2026-07-27","Gift","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":51,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59},"2026-06-09T00:00:00.000Z","0001193125-26-263997-0",26.27,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1555268\u002F000119312526263997\u002F0001193125-26-263997-index.htm",25000,535175,656750,"M","2026-06-05","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":49,"filingId":61,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":65,"transactionDate":57,"intentLabel":66,"signalQuality":67,"insiderHistory":68},"0001193125-26-263997-1",80.7629,510175,2019072.5,"S","Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":70,"filingId":71,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":51,"rawFilingUrl":73,"shares":53,"sharesOwnedAfter":74,"totalValue":55,"transactionCode":56,"transactionDate":75,"intentLabel":58,"signalQuality":59},"2026-06-08T00:00:00.000Z","0001193125-26-262067-0","RHOADS ANN D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1250252\u002F000119312526262067\u002F0001193125-26-262067-index.htm",40384,"2026-06-04",{"cik":29,"filedAt":77,"filingId":78,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":56,"transactionDate":85,"intentLabel":86,"signalQuality":87},"2026-02-27T00:00:00.000Z","0001193125-26-083348-0","Huller Kelly","EVP, GC, Corporate Secretary",43.58,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1768417\u002F000119312526083348\u002F0001193125-26-083348-index.htm",20000,871600,"2026-02-25","Option exercise (held) (10b5-1 plan)","planned",{"cik":29,"filedAt":77,"filingId":89,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":4,"totalValue":91,"transactionCode":65,"transactionDate":85,"intentLabel":92,"signalQuality":87,"insiderHistory":93},"0001193125-26-083348-1",94.5,1890000,"Sale (10b5-1 plan)",{"daysSinceLastFiling":94,"isFirstFiling":6,"priorFilingDate":95},10,"2026-02-17T00:00:00.000Z",{"cik":29,"filedAt":95,"filingId":97,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":56,"transactionDate":102,"intentLabel":86,"signalQuality":87},"0001193125-26-055137-0",45.64,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1768417\u002F000119312526055137\u002F0001193125-26-055137-index.htm",10000,456400,"2026-02-12",{"cik":29,"filedAt":95,"filingId":104,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":4,"totalValue":106,"transactionCode":65,"transactionDate":102,"intentLabel":92,"signalQuality":87,"insiderHistory":107},"0001193125-26-055137-1",87.67,876700,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":109,"filingId":110,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":56,"transactionDate":117,"intentLabel":86,"signalQuality":87},"2026-01-12T00:00:00.000Z","0001193125-26-010699-0","Kline Kyle","Senior Vice President, CFO",51.87,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2080625\u002F000119312526010699\u002F0001193125-26-010699-index.htm",3594,186420.78,"2026-01-08",{"cik":29,"filedAt":109,"filingId":119,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":4,"totalValue":121,"transactionCode":65,"transactionDate":117,"intentLabel":92,"signalQuality":87,"insiderHistory":122},"0001193125-26-010699-1",101.1,363353.39999999997,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":109,"filingId":124,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":39,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":65,"transactionDate":117,"intentLabel":92,"signalQuality":87,"insiderHistory":130},"0001193125-26-010697-0","Norwalk Leslie V","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1533568\u002F000119312526010697\u002F0001193125-26-010697-index.htm",2000,10419,202200,{"daysSinceLastFiling":131,"isFirstFiling":6,"priorFilingDate":132},26,"2025-12-17T00:00:00.000Z",{"cik":29,"filedAt":134,"filingId":135,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":44,"transactionDate":138,"intentLabel":46,"signalQuality":47},"2026-01-05T00:00:00.000Z","0001193125-26-002966-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1555268\u002F000119312526002966\u002F0001193125-26-002966-index.htm",6100,"2025-01-02",{"cik":29,"filedAt":140,"filingId":141,"formType":37,"originalSubmissionDate":25,"periodOfReport":142,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":39,"ownershipType":40,"pricePerShare":143,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":65,"transactionDate":142,"intentLabel":92,"signalQuality":87,"insiderHistory":148},"2025-12-16T00:00:00.000Z","0001193125-25-320898-0","2025-12-12",88.85,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1533568\u002F000119312525320898\u002F0001193125-25-320898-index.htm",4000,12419,355400,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"healthcare",[151,154,157,160,163,166],{"ticker":152,"issuerName":153},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":155,"issuerName":156},"NTRA","Natera, Inc.",{"ticker":158,"issuerName":159},"LLY","ELI LILLY & Co",{"ticker":161,"issuerName":162},"GH","Guardant Health, Inc.",{"ticker":164,"issuerName":165},"KYMR","Kymera Therapeutics, Inc.",{"ticker":167,"issuerName":168},"PTCT","PTC THERAPEUTICS, INC.",{"count":170,"fetchedAt":171,"source":172},13,"2026-08-15T23:59:45.966Z","sqlite",{"data":174,"meta":180},{"value":175,"quality":176,"closeDate":177,"ageDays":178,"sharesAsOf":179},11660463580.529861,"fresh","2026-08-14",1,"2026-05-05",{"count":178,"fetchedAt":181,"source":172},"2026-08-15T23:59:45.967Z",{"data":183,"meta":195},{"ticker":32,"ceo":184,"industry":185,"fullTimeEmployees":186,"ipoDate":187,"country":188,"state":189,"city":190,"website":191,"exchangeShort":25,"marketCap":25,"beta":192,"range52w":193,"fetchedAt":194},"Keith W. Pfeil","Medical - Devices",6000,"2012-08-03","US","PA","Audubon","https:\u002F\u002Fwww.globusmedical.com",0.954,"51.79-101.4","2026-07-19T01:00:51.465Z",{"count":178,"fetchedAt":181,"source":172},{"data":197,"meta":199},{"ticker":32,"points":198},[],{"count":178,"fetchedAt":181,"source":172},{"data":201,"meta":1570},{"congressTrades":202,"insiderTrades":203,"priceHistory":217,"ticker":32},[],[204,205,206,207,208,209,210,211,212,213,214,215,216],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":51,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":49,"filingId":61,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":65,"transactionDate":57},{"cik":29,"filedAt":70,"filingId":71,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":51,"rawFilingUrl":73,"shares":53,"sharesOwnedAfter":74,"totalValue":55,"transactionCode":56,"transactionDate":75},{"cik":29,"filedAt":77,"filingId":78,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":56,"transactionDate":85},{"cik":29,"filedAt":77,"filingId":89,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":4,"totalValue":91,"transactionCode":65,"transactionDate":85},{"cik":29,"filedAt":95,"filingId":97,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":56,"transactionDate":102},{"cik":29,"filedAt":95,"filingId":104,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":4,"totalValue":106,"transactionCode":65,"transactionDate":102},{"cik":29,"filedAt":109,"filingId":110,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":56,"transactionDate":117},{"cik":29,"filedAt":109,"filingId":119,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":4,"totalValue":121,"transactionCode":65,"transactionDate":117},{"cik":29,"filedAt":109,"filingId":124,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":39,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":65,"transactionDate":117},{"cik":29,"filedAt":134,"filingId":135,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":44,"transactionDate":138},{"cik":29,"filedAt":140,"filingId":141,"formType":37,"originalSubmissionDate":25,"periodOfReport":142,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":39,"ownershipType":40,"pricePerShare":143,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":65,"transactionDate":142},[218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,603,606,609,612,615,618,621,624,627,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,912,915,918,921,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1195,1198,1201,1204,1207,1210,1212,1215,1217,1220,1223,1226,1229,1232,1234,1237,1240,1243,1246,1249,1252,1255,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1295,1298,1301,1304,1307,1310,1313,1316,1318,1321,1324,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1432,1434,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1476,1479,1482,1485,1488,1491,1494,1497,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1528,1531,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568],{"date":219,"close":220},"2021-08-20",77.86000061035156,{"date":222,"close":223},"2021-08-27",81.62999725341797,{"date":225,"close":226},"2021-09-03",83.69000244140625,{"date":228,"close":229},"2021-09-10",81.44999694824219,{"date":231,"close":232},"2021-09-17",80.72000122070312,{"date":234,"close":235},"2021-09-24",81.22000122070312,{"date":237,"close":238},"2021-10-01",79,{"date":240,"close":241},"2021-10-08",76.06999969482422,{"date":243,"close":244},"2021-10-15",76.43000030517578,{"date":246,"close":247},"2021-10-22",79.91999816894531,{"date":249,"close":250},"2021-10-29",77.16999816894531,{"date":252,"close":253},"2021-11-05",78.41000366210938,{"date":255,"close":256},"2021-11-12",73.79000091552734,{"date":258,"close":259},"2021-11-19",67.62999725341797,{"date":261,"close":262},"2021-11-26",63.95000076293945,{"date":264,"close":265},"2021-12-03",63.04999923706055,{"date":267,"close":268},"2021-12-10",67.94999694824219,{"date":270,"close":271},"2021-12-17",68.20999908447266,{"date":273,"close":274},"2021-12-23",72.22000122070312,{"date":276,"close":277},"2021-12-31",72.19999694824219,{"date":279,"close":280},"2022-01-07",71.58999633789062,{"date":282,"close":283},"2022-01-14",73.44999694824219,{"date":285,"close":286},"2022-01-21",67.93000030517578,{"date":288,"close":289},"2022-01-28",64.73999786376953,{"date":291,"close":292},"2022-02-04",66.69999694824219,{"date":294,"close":295},"2022-02-11",69.22000122070312,{"date":297,"close":298},"2022-02-18",66.25,{"date":300,"close":301},"2022-02-25",69.69999694824219,{"date":303,"close":304},"2022-03-04",71.81999969482422,{"date":306,"close":307},"2022-03-11",68.61000061035156,{"date":309,"close":310},"2022-03-18",69.2699966430664,{"date":312,"close":313},"2022-03-25",70.98999786376953,{"date":315,"close":316},"2022-04-01",76.16999816894531,{"date":318,"close":319},"2022-04-08",76.3499984741211,{"date":321,"close":322},"2022-04-14",77.5,{"date":324,"close":325},"2022-04-22",68.52999877929688,{"date":327,"close":328},"2022-04-29",66.22000122070312,{"date":330,"close":331},"2022-05-06",65.1500015258789,{"date":333,"close":334},"2022-05-13",63.59000015258789,{"date":336,"close":337},"2022-05-20",64.91999816894531,{"date":339,"close":340},"2022-05-27",66.81999969482422,{"date":342,"close":343},"2022-06-03",63.529998779296875,{"date":345,"close":346},"2022-06-10",59.09000015258789,{"date":348,"close":349},"2022-06-17",54.470001220703125,{"date":351,"close":352},"2022-06-24",57.849998474121094,{"date":354,"close":355},"2022-07-01",57.720001220703125,{"date":357,"close":358},"2022-07-08",57.599998474121094,{"date":360,"close":361},"2022-07-15",56.34000015258789,{"date":363,"close":364},"2022-07-22",56.38999938964844,{"date":366,"close":367},"2022-07-29",58.689998626708984,{"date":369,"close":370},"2022-08-05",62.93000030517578,{"date":372,"close":373},"2022-08-12",66.66999816894531,{"date":375,"close":376},"2022-08-19",64.80000305175781,{"date":378,"close":379},"2022-08-26",60.34000015258789,{"date":381,"close":382},"2022-09-02",58.25,{"date":384,"close":385},"2022-09-09",62.810001373291016,{"date":387,"close":388},"2022-09-16",60.959999084472656,{"date":390,"close":391},"2022-09-23",58.290000915527344,{"date":393,"close":394},"2022-09-30",59.56999969482422,{"date":396,"close":397},"2022-10-07",59.790000915527344,{"date":399,"close":400},"2022-10-14",60.77000045776367,{"date":402,"close":403},"2022-10-21",63.380001068115234,{"date":405,"close":406},"2022-10-28",67.20999908447266,{"date":408,"close":409},"2022-11-04",62.939998626708984,{"date":411,"close":412},"2022-11-11",70.33000183105469,{"date":414,"close":415},"2022-11-18",68.97000122070312,{"date":417,"close":418},"2022-11-25",71.54000091552734,{"date":420,"close":421},"2022-12-02",74.94999694824219,{"date":423,"close":424},"2022-12-09",72,{"date":426,"close":427},"2022-12-16",71.62999725341797,{"date":429,"close":430},"2022-12-23",73.86000061035156,{"date":432,"close":433},"2022-12-30",74.2699966430664,{"date":435,"close":274},"2023-01-06",{"date":437,"close":438},"2023-01-13",74.4000015258789,{"date":440,"close":441},"2023-01-20",74.05000305175781,{"date":443,"close":444},"2023-01-27",75.86000061035156,{"date":446,"close":447},"2023-02-03",79.62999725341797,{"date":449,"close":450},"2023-02-10",60.279998779296875,{"date":452,"close":453},"2023-02-17",60.18000030517578,{"date":455,"close":456},"2023-02-24",58.7599983215332,{"date":458,"close":459},"2023-03-03",59.34000015258789,{"date":461,"close":462},"2023-03-10",54.5099983215332,{"date":464,"close":465},"2023-03-17",51.83000183105469,{"date":467,"close":468},"2023-03-24",53.13999938964844,{"date":470,"close":471},"2023-03-31",56.63999938964844,{"date":473,"close":474},"2023-04-06",57.220001220703125,{"date":476,"close":477},"2023-04-14",57.540000915527344,{"date":479,"close":480},"2023-04-21",57.91999816894531,{"date":482,"close":483},"2023-04-28",58.13999938964844,{"date":485,"close":486},"2023-05-05",58.45000076293945,{"date":488,"close":489},"2023-05-12",56.83000183105469,{"date":491,"close":492},"2023-05-19",56.15999984741211,{"date":494,"close":495},"2023-05-26",52.93000030517578,{"date":497,"close":498},"2023-06-02",55.779998779296875,{"date":500,"close":501},"2023-06-09",55.72999954223633,{"date":503,"close":504},"2023-06-16",58.630001068115234,{"date":506,"close":507},"2023-06-23",58.43000030517578,{"date":509,"close":510},"2023-06-30",59.540000915527344,{"date":512,"close":513},"2023-07-07",58.06999969482422,{"date":515,"close":516},"2023-07-14",61.95000076293945,{"date":518,"close":519},"2023-07-21",61.7599983215332,{"date":521,"close":522},"2023-07-28",60.939998626708984,{"date":524,"close":525},"2023-08-04",56.709999084472656,{"date":527,"close":528},"2023-08-11",57.040000915527344,{"date":530,"close":531},"2023-08-18",55.0099983215332,{"date":533,"close":534},"2023-08-25",54.7599983215332,{"date":536,"close":537},"2023-09-01",54.22999954223633,{"date":539,"close":540},"2023-09-08",50.849998474121094,{"date":542,"close":543},"2023-09-15",50.0099983215332,{"date":545,"close":546},"2023-09-22",50.77000045776367,{"date":548,"close":549},"2023-09-29",49.650001525878906,{"date":551,"close":552},"2023-10-06",52.810001373291016,{"date":554,"close":555},"2023-10-13",53.119998931884766,{"date":557,"close":558},"2023-10-20",51.310001373291016,{"date":560,"close":561},"2023-10-27",45.65999984741211,{"date":563,"close":564},"2023-11-03",46.9900016784668,{"date":566,"close":567},"2023-11-10",44.15999984741211,{"date":569,"close":570},"2023-11-17",45.56999969482422,{"date":572,"close":573},"2023-11-24",46.31999969482422,{"date":575,"close":576},"2023-12-01",46.0099983215332,{"date":578,"close":579},"2023-12-08",46.5099983215332,{"date":581,"close":582},"2023-12-15",49.540000915527344,{"date":584,"close":585},"2023-12-22",53.66999816894531,{"date":587,"close":588},"2023-12-29",53.290000915527344,{"date":590,"close":591},"2024-01-05",52.959999084472656,{"date":593,"close":594},"2024-01-12",56.220001220703125,{"date":596,"close":597},"2024-01-19",56.52000045776367,{"date":599,"close":600},"2024-01-26",53.75,{"date":602,"close":465},"2024-02-02",{"date":604,"close":605},"2024-02-09",52.36000061035156,{"date":607,"close":608},"2024-02-16",53.81999969482422,{"date":610,"close":611},"2024-02-23",56.290000915527344,{"date":613,"close":614},"2024-03-01",54.45000076293945,{"date":616,"close":617},"2024-03-08",55.36000061035156,{"date":619,"close":620},"2024-03-15",51.400001525878906,{"date":622,"close":623},"2024-03-22",52.02000045776367,{"date":625,"close":626},"2024-03-28",53.63999938964844,{"date":628,"close":465},"2024-04-05",{"date":630,"close":631},"2024-04-12",51.66999816894531,{"date":633,"close":634},"2024-04-19",50.349998474121094,{"date":636,"close":637},"2024-04-26",50.54999923706055,{"date":639,"close":640},"2024-05-03",51.95000076293945,{"date":642,"close":643},"2024-05-10",64.72000122070312,{"date":645,"close":646},"2024-05-17",64.4000015258789,{"date":648,"close":649},"2024-05-24",65.81999969482422,{"date":651,"close":652},"2024-05-31",67.11000061035156,{"date":654,"close":655},"2024-06-07",65.12000274658203,{"date":657,"close":658},"2024-06-14",65.61000061035156,{"date":660,"close":661},"2024-06-21",66.5199966430664,{"date":663,"close":664},"2024-06-28",68.48999786376953,{"date":666,"close":667},"2024-07-05",68.76000213623047,{"date":669,"close":670},"2024-07-12",71.06999969482422,{"date":672,"close":673},"2024-07-19",72.62999725341797,{"date":675,"close":676},"2024-07-26",71.88999938964844,{"date":678,"close":679},"2024-08-02",69.0999984741211,{"date":681,"close":682},"2024-08-09",73.19999694824219,{"date":684,"close":685},"2024-08-16",69.86000061035156,{"date":687,"close":688},"2024-08-23",72.05000305175781,{"date":690,"close":691},"2024-08-30",72.69999694824219,{"date":693,"close":694},"2024-09-06",69.98999786376953,{"date":696,"close":697},"2024-09-13",69.75,{"date":699,"close":700},"2024-09-20",70.63999938964844,{"date":702,"close":703},"2024-09-27",70.61000061035156,{"date":705,"close":706},"2024-10-04",70.66000366210938,{"date":708,"close":709},"2024-10-11",70.56999969482422,{"date":711,"close":712},"2024-10-18",72.8499984741211,{"date":714,"close":715},"2024-10-25",73.16999816894531,{"date":717,"close":718},"2024-11-01",74.87999725341797,{"date":720,"close":721},"2024-11-08",80.87999725341797,{"date":723,"close":724},"2024-11-15",81.0999984741211,{"date":726,"close":727},"2024-11-22",84.72000122070312,{"date":729,"close":730},"2024-11-29",85.61000061035156,{"date":732,"close":733},"2024-12-06",83.31999969482422,{"date":735,"close":736},"2024-12-13",82.41999816894531,{"date":738,"close":739},"2024-12-20",82.62999725341797,{"date":741,"close":742},"2024-12-27",83.55999755859375,{"date":744,"close":745},"2025-01-03",82.79000091552734,{"date":747,"close":748},"2025-01-10",87.06999969482422,{"date":750,"close":751},"2025-01-17",90.80000305175781,{"date":753,"close":754},"2025-01-24",92.83999633789062,{"date":756,"close":757},"2025-01-31",92.72000122070312,{"date":759,"close":760},"2025-02-07",87.62000274658203,{"date":762,"close":763},"2025-02-14",83.93000030517578,{"date":765,"close":766},"2025-02-21",80.27999877929688,{"date":768,"close":769},"2025-02-28",80.31999969482422,{"date":771,"close":772},"2025-03-07",77.41000366210938,{"date":774,"close":775},"2025-03-14",71.04000091552734,{"date":777,"close":778},"2025-03-21",73.58999633789062,{"date":780,"close":781},"2025-03-28",72.55000305175781,{"date":783,"close":784},"2025-04-04",68.83000183105469,{"date":786,"close":787},"2025-04-11",72.58999633789062,{"date":789,"close":790},"2025-04-17",71.01000213623047,{"date":792,"close":793},"2025-04-25",72.80000305175781,{"date":795,"close":796},"2025-05-02",71.91000366210938,{"date":798,"close":799},"2025-05-09",55.81999969482422,{"date":801,"close":802},"2025-05-16",61.25,{"date":804,"close":805},"2025-05-23",58.959999084472656,{"date":807,"close":808},"2025-05-30",59.18000030517578,{"date":810,"close":811},"2025-06-06",59.91999816894531,{"date":813,"close":814},"2025-06-13",58.900001525878906,{"date":816,"close":817},"2025-06-20",57.869998931884766,{"date":819,"close":820},"2025-06-27",58.599998474121094,{"date":822,"close":823},"2025-07-03",59.16999816894531,{"date":825,"close":826},"2025-07-11",57.119998931884766,{"date":828,"close":361},"2025-07-18",{"date":830,"close":831},"2025-07-25",54.47999954223633,{"date":833,"close":834},"2025-08-01",52.63999938964844,{"date":836,"close":837},"2025-08-08",58.650001525878906,{"date":839,"close":840},"2025-08-13",62.790000915527344,{"date":842,"close":843},"2025-08-14",60.02000045776367,{"date":845,"close":846},"2025-08-15",60.56999969482422,{"date":848,"close":849},"2025-08-18",60.25,{"date":851,"close":852},"2025-08-19",61.16999816894531,{"date":854,"close":855},"2025-08-20",60.72999954223633,{"date":857,"close":858},"2025-08-21",60.5,{"date":860,"close":861},"2025-08-22",62.52000045776367,{"date":863,"close":864},"2025-08-25",61.380001068115234,{"date":866,"close":867},"2025-08-26",61.880001068115234,{"date":869,"close":870},"2025-08-27",61.5099983215332,{"date":872,"close":873},"2025-08-28",61.130001068115234,{"date":875,"close":876},"2025-08-29",61.27000045776367,{"date":878,"close":879},"2025-09-02",59.900001525878906,{"date":881,"close":882},"2025-09-03",58.79999923706055,{"date":884,"close":885},"2025-09-04",60.290000915527344,{"date":887,"close":888},"2025-09-05",60.599998474121094,{"date":890,"close":891},"2025-09-08",59.54999923706055,{"date":893,"close":894},"2025-09-09",59.08000183105469,{"date":896,"close":897},"2025-09-10",58.439998626708984,{"date":899,"close":900},"2025-09-11",59.619998931884766,{"date":902,"close":903},"2025-09-12",58.7400016784668,{"date":905,"close":906},"2025-09-15",58.2400016784668,{"date":908,"close":909},"2025-09-16",57.84000015258789,{"date":911,"close":594},"2025-09-17",{"date":913,"close":914},"2025-09-18",56.75,{"date":916,"close":917},"2025-09-19",55.90999984741211,{"date":919,"close":920},"2025-09-22",56.810001373291016,{"date":922,"close":914},"2025-09-23",{"date":924,"close":925},"2025-09-24",55.29999923706055,{"date":927,"close":928},"2025-09-25",55.099998474121094,{"date":930,"close":931},"2025-09-26",55.70000076293945,{"date":933,"close":934},"2025-09-29",56.41999816894531,{"date":936,"close":937},"2025-09-30",57.27000045776367,{"date":939,"close":940},"2025-10-01",58.65999984741211,{"date":942,"close":943},"2025-10-02",58.060001373291016,{"date":945,"close":946},"2025-10-03",60.47999954223633,{"date":948,"close":949},"2025-10-06",60.16999816894531,{"date":951,"close":952},"2025-10-07",59.310001373291016,{"date":954,"close":955},"2025-10-08",60.41999816894531,{"date":957,"close":958},"2025-10-09",59.61000061035156,{"date":960,"close":961},"2025-10-10",56.56999969482422,{"date":963,"close":964},"2025-10-13",57.4900016784668,{"date":966,"close":967},"2025-10-14",58.09000015258789,{"date":969,"close":970},"2025-10-15",58.33000183105469,{"date":972,"close":973},"2025-10-16",58.56999969482422,{"date":975,"close":976},"2025-10-17",59.58000183105469,{"date":978,"close":979},"2025-10-20",61.58000183105469,{"date":981,"close":982},"2025-10-21",62.72999954223633,{"date":984,"close":985},"2025-10-22",62.349998474121094,{"date":987,"close":988},"2025-10-23",62.79999923706055,{"date":990,"close":991},"2025-10-24",62.290000915527344,{"date":993,"close":994},"2025-10-27",63.2599983215332,{"date":996,"close":997},"2025-10-28",62.75,{"date":999,"close":1000},"2025-10-29",61.47999954223633,{"date":1002,"close":1003},"2025-10-30",60.720001220703125,{"date":1005,"close":1006},"2025-10-31",60.38999938964844,{"date":1008,"close":1009},"2025-11-03",61.20000076293945,{"date":1011,"close":1012},"2025-11-04",61.65999984741211,{"date":1014,"close":870},"2025-11-05",{"date":1016,"close":1017},"2025-11-06",61.709999084472656,{"date":1019,"close":1020},"2025-11-07",83.88999938964844,{"date":1022,"close":1023},"2025-11-10",86.36000061035156,{"date":1025,"close":1026},"2025-11-11",84.94000244140625,{"date":1028,"close":1029},"2025-11-12",84.70999908447266,{"date":1031,"close":1032},"2025-11-13",83.98999786376953,{"date":1034,"close":1035},"2025-11-14",84.44999694824219,{"date":1037,"close":1038},"2025-11-17",83.63999938964844,{"date":1040,"close":1041},"2025-11-18",83.41999816894531,{"date":1043,"close":1044},"2025-11-19",83.81999969482422,{"date":1046,"close":1047},"2025-11-20",82.27999877929688,{"date":1049,"close":1050},"2025-11-21",86.0199966430664,{"date":1052,"close":1053},"2025-11-24",87.94999694824219,{"date":1055,"close":1056},"2025-11-25",91.18000030517578,{"date":1058,"close":1059},"2025-11-26",91.08000183105469,{"date":1061,"close":1062},"2025-11-28",91.04000091552734,{"date":1064,"close":1065},"2025-12-01",89.79000091552734,{"date":1067,"close":1068},"2025-12-02",89.02999877929688,{"date":1070,"close":1071},"2025-12-03",87.75,{"date":1073,"close":1074},"2025-12-04",88.73999786376953,{"date":1076,"close":1077},"2025-12-05",91.0999984741211,{"date":1079,"close":1080},"2025-12-08",89,{"date":1082,"close":1083},"2025-12-09",88.41999816894531,{"date":1085,"close":1086},"2025-12-10",87.81999969482422,{"date":1088,"close":1089},"2025-12-11",88.87999725341797,{"date":142,"close":1091},86.69999694824219,{"date":1093,"close":1094},"2025-12-15",86.5,{"date":1096,"close":1097},"2025-12-16",85.79000091552734,{"date":1099,"close":1100},"2025-12-17",85.05999755859375,{"date":1102,"close":1103},"2025-12-18",86.87999725341797,{"date":1105,"close":1106},"2025-12-19",87.05999755859375,{"date":1108,"close":1109},"2025-12-22",89.36000061035156,{"date":1111,"close":1112},"2025-12-23",88.7699966430664,{"date":1114,"close":1115},"2025-12-24",88.43000030517578,{"date":1117,"close":1118},"2025-12-26",88.41000366210938,{"date":1120,"close":1121},"2025-12-29",88.36000061035156,{"date":1123,"close":1124},"2025-12-30",87.91000366210938,{"date":1126,"close":1127},"2025-12-31",87.30999755859375,{"date":1129,"close":1130},"2026-01-02",87.30000305175781,{"date":1132,"close":1133},"2026-01-05",90.47000122070312,{"date":1135,"close":1136},"2026-01-06",93.29000091552734,{"date":1138,"close":1139},"2026-01-07",90.54000091552734,{"date":117,"close":1141},94.62000274658203,{"date":1143,"close":1144},"2026-01-09",94.47000122070312,{"date":1146,"close":1147},"2026-01-12",91.72000122070312,{"date":1149,"close":1150},"2026-01-13",90.16000366210938,{"date":1152,"close":1153},"2026-01-14",92.45999908447266,{"date":1155,"close":1156},"2026-01-15",93.88999938964844,{"date":1158,"close":1159},"2026-01-16",93.47000122070312,{"date":1161,"close":1162},"2026-01-20",92.94999694824219,{"date":1164,"close":1165},"2026-01-21",94.1500015258789,{"date":1167,"close":1168},"2026-01-22",94.63999938964844,{"date":1170,"close":1171},"2026-01-23",92.5199966430664,{"date":1173,"close":1174},"2026-01-26",92.9800033569336,{"date":1176,"close":1177},"2026-01-27",91.95999908447266,{"date":1179,"close":1180},"2026-01-28",91.83000183105469,{"date":1182,"close":1183},"2026-01-29",90.22000122070312,{"date":1185,"close":1186},"2026-01-30",90.68000030517578,{"date":1188,"close":1189},"2026-02-02",89.69999694824219,{"date":1191,"close":1192},"2026-02-03",87.44999694824219,{"date":1194,"close":1106},"2026-02-04",{"date":1196,"close":1197},"2026-02-05",87.5,{"date":1199,"close":1200},"2026-02-06",87.80999755859375,{"date":1202,"close":1203},"2026-02-09",87.58999633789062,{"date":1205,"close":1206},"2026-02-10",88.72000122070312,{"date":1208,"close":1209},"2026-02-11",88.26000213623047,{"date":102,"close":1211},87.22000122070312,{"date":1213,"close":1214},"2026-02-13",88.08999633789062,{"date":1216,"close":1080},"2026-02-17",{"date":1218,"close":1219},"2026-02-18",90.1500015258789,{"date":1221,"close":1222},"2026-02-19",90.91999816894531,{"date":1224,"close":1225},"2026-02-20",90.58999633789062,{"date":1227,"close":1228},"2026-02-23",93.4000015258789,{"date":1230,"close":1231},"2026-02-24",91.87999725341797,{"date":85,"close":1233},96.22000122070312,{"date":1235,"close":1236},"2026-02-26",96.70999908447266,{"date":1238,"close":1239},"2026-02-27",95.45999908447266,{"date":1241,"close":1242},"2026-03-02",93.80000305175781,{"date":1244,"close":1245},"2026-03-03",91.69999694824219,{"date":1247,"close":1248},"2026-03-04",90.45999908447266,{"date":1250,"close":1251},"2026-03-05",89.29000091552734,{"date":1253,"close":1254},"2026-03-06",87.0999984741211,{"date":1256,"close":1200},"2026-03-09",{"date":1258,"close":1259},"2026-03-10",86.6500015258789,{"date":1261,"close":1262},"2026-03-11",87.16999816894531,{"date":1264,"close":1265},"2026-03-12",84.51000213623047,{"date":1267,"close":1268},"2026-03-13",84.7699966430664,{"date":1270,"close":1271},"2026-03-16",85.76000213623047,{"date":1273,"close":1274},"2026-03-17",88.16000366210938,{"date":1276,"close":1277},"2026-03-18",86.58000183105469,{"date":1279,"close":1280},"2026-03-19",86.30000305175781,{"date":1282,"close":1283},"2026-03-20",86.26000213623047,{"date":1285,"close":1286},"2026-03-23",87.20999908447266,{"date":1288,"close":1289},"2026-03-24",86.25,{"date":1291,"close":1292},"2026-03-25",87.3499984741211,{"date":1294,"close":1094},"2026-03-26",{"date":1296,"close":1297},"2026-03-27",83.77999877929688,{"date":1299,"close":1300},"2026-03-30",83.51000213623047,{"date":1302,"close":1303},"2026-03-31",86.16000366210938,{"date":1305,"close":1306},"2026-04-01",87.73999786376953,{"date":1308,"close":1309},"2026-04-02",87.91999816894531,{"date":1311,"close":1312},"2026-04-06",88.5999984741211,{"date":1314,"close":1315},"2026-04-07",90,{"date":1317,"close":1177},"2026-04-08",{"date":1319,"close":1320},"2026-04-09",91.4000015258789,{"date":1322,"close":1323},"2026-04-10",90.41999816894531,{"date":1325,"close":1174},"2026-04-13",{"date":1327,"close":1328},"2026-04-14",94.94000244140625,{"date":1330,"close":1331},"2026-04-15",94.55000305175781,{"date":1333,"close":1334},"2026-04-16",92.76000213623047,{"date":1336,"close":1337},"2026-04-17",95.25,{"date":1339,"close":1340},"2026-04-20",96.81999969482422,{"date":1342,"close":1343},"2026-04-21",93.83000183105469,{"date":1345,"close":1346},"2026-04-22",95,{"date":1348,"close":1349},"2026-04-23",94.37999725341797,{"date":1351,"close":1352},"2026-04-24",94.87000274658203,{"date":1354,"close":1355},"2026-04-27",93.69999694824219,{"date":1357,"close":1358},"2026-04-28",90.73999786376953,{"date":1360,"close":1361},"2026-04-29",87.79000091552734,{"date":1363,"close":1364},"2026-04-30",90.18000030517578,{"date":1366,"close":1367},"2026-05-01",91.33999633789062,{"date":1369,"close":1370},"2026-05-04",90.5999984741211,{"date":179,"close":1372},90.02999877929688,{"date":1374,"close":1375},"2026-05-06",89.22000122070312,{"date":1377,"close":1378},"2026-05-07",85.06999969482422,{"date":1380,"close":1381},"2026-05-08",77.94999694824219,{"date":1383,"close":1384},"2026-05-11",76.68000030517578,{"date":1386,"close":1387},"2026-05-12",76.12999725341797,{"date":1389,"close":1390},"2026-05-13",75.56999969482422,{"date":1392,"close":1393},"2026-05-14",77.20999908447266,{"date":1395,"close":1396},"2026-05-15",76.63999938964844,{"date":1398,"close":1399},"2026-05-18",78.93000030517578,{"date":1401,"close":1402},"2026-05-19",79.93000030517578,{"date":1404,"close":1405},"2026-05-20",84.02999877929688,{"date":1407,"close":1408},"2026-05-21",84.61000061035156,{"date":1410,"close":1411},"2026-05-22",84.80999755859375,{"date":1413,"close":1414},"2026-05-26",85.0999984741211,{"date":1416,"close":1417},"2026-05-27",82.54000091552734,{"date":1419,"close":1420},"2026-05-28",82.44999694824219,{"date":1422,"close":1423},"2026-05-29",81.87999725341797,{"date":1425,"close":1426},"2026-06-01",79.77999877929688,{"date":1428,"close":1429},"2026-06-02",78.25,{"date":1431,"close":1381},"2026-06-03",{"date":75,"close":1433},80,{"date":57,"close":1433},{"date":1436,"close":1437},"2026-06-08",78.30000305175781,{"date":1439,"close":1440},"2026-06-09",82.5199966430664,{"date":1442,"close":1443},"2026-06-10",80.86000061035156,{"date":1445,"close":1446},"2026-06-11",80.5199966430664,{"date":1448,"close":1449},"2026-06-12",80.38999938964844,{"date":1451,"close":1452},"2026-06-15",77.31999969482422,{"date":1454,"close":1455},"2026-06-16",77.5199966430664,{"date":1457,"close":1458},"2026-06-17",75.41999816894531,{"date":1460,"close":1461},"2026-06-18",79.2300033569336,{"date":1463,"close":1464},"2026-06-22",79.19000244140625,{"date":1466,"close":1467},"2026-06-23",80.04000091552734,{"date":1469,"close":1470},"2026-06-24",82.12000274658203,{"date":1472,"close":1473},"2026-06-25",84.6500015258789,{"date":1475,"close":1289},"2026-06-26",{"date":1477,"close":1478},"2026-06-29",83.94000244140625,{"date":1480,"close":1481},"2026-06-30",79.01000213623047,{"date":1483,"close":1484},"2026-07-01",75.95999908447266,{"date":1486,"close":1487},"2026-07-02",80.12000274658203,{"date":1489,"close":1490},"2026-07-06",80.5,{"date":1492,"close":1493},"2026-07-07",78.83000183105469,{"date":1495,"close":1496},"2026-07-08",76.19999694824219,{"date":1498,"close":1396},"2026-07-09",{"date":1500,"close":1501},"2026-07-10",78.11000061035156,{"date":1503,"close":1504},"2026-07-13",79.75,{"date":1506,"close":1507},"2026-07-14",75.81999969482422,{"date":1509,"close":1510},"2026-07-15",78.55999755859375,{"date":1512,"close":1513},"2026-07-16",80.91000366210938,{"date":1515,"close":1516},"2026-07-17",77,{"date":1518,"close":1519},"2026-07-20",76.01000213623047,{"date":1521,"close":1522},"2026-07-21",76.08999633789062,{"date":1524,"close":1525},"2026-07-22",75.5,{"date":1527,"close":1458},"2026-07-23",{"date":1529,"close":1530},"2026-07-24",76.48999786376953,{"date":45,"close":1429},{"date":1533,"close":1534},"2026-07-28",80.58000183105469,{"date":1536,"close":1537},"2026-07-29",81.41999816894531,{"date":1539,"close":1540},"2026-07-30",80.26000213623047,{"date":1542,"close":1543},"2026-07-31",78.79000091552734,{"date":1545,"close":1546},"2026-08-03",81.45999908447266,{"date":1548,"close":1549},"2026-08-04",81.51000213623047,{"date":1551,"close":1552},"2026-08-05",80.54000091552734,{"date":1554,"close":1555},"2026-08-06",81.08000183105469,{"date":1557,"close":1558},"2026-08-07",82.3499984741211,{"date":1560,"close":1561},"2026-08-10",86.1500015258789,{"date":1563,"close":1564},"2026-08-12",85.66999816894531,{"date":1566,"close":1567},"2026-08-13",85.94000244140625,{"date":177,"close":1569},85.9000015258789,{"count":178,"fetchedAt":1571,"source":172},"2026-08-15T23:59:46.012Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1573},"\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>",1786838385814]