[{"data":1,"prerenderedAt":1613},["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-HAE":25,"$f0YAty1kilBf9TuktvGQc3fCiRLSmjRIbk0bpND5YJU4":26,"ticker-mcap-HAE":208,"ticker-profile-HAE":217,"ticker-earnings-HAE":231,"ticker-congress-HAE":236},{"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":204},{"identity":28,"transactions":33,"sectorSlug":184,"relatedTickers":185},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"313143","HAEMONETICS CORP","Healthcare","HAE",[34,48,54,60,66,72,85,93,104,108,116,120,128,132,138,142,148,152,160,163,171,175],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-28T20:58:32.000Z","0000313143-26-000107-0","4","KROLL MARK W","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1259254\u002F000031314326000107\u002F0000313143-26-000107-index.htm",2538,27295,"A","2026-07-24","Stock award","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":52,"shares":42,"sharesOwnedAfter":53,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-28T20:56:30.000Z","0000313143-26-000105-0","Johnson Lloyd Emerson","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1708823\u002F000031314326000105\u002F0000313143-26-000105-index.htm",15471,{"cik":29,"filedAt":55,"filingId":56,"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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":58,"shares":42,"sharesOwnedAfter":59,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-28T20:54:24.000Z","0000313143-26-000103-0","COYLE MICHAEL J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1233311\u002F000031314326000103\u002F0000313143-26-000103-index.htm",17932,{"cik":29,"filedAt":61,"filingId":62,"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":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":64,"shares":42,"sharesOwnedAfter":65,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-28T20:52:15.000Z","0000313143-26-000101-0","Bryant Diane M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1687544\u002F000031314326000101\u002F0000313143-26-000101-index.htm",9664,{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":70,"shares":42,"sharesOwnedAfter":71,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-28T20:49:49.000Z","0000313143-26-000099-0","ABERNATHY ROBERT E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1222888\u002F000031314326000099\u002F0000313143-26-000099-index.htm",27519,{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":47},"2026-06-08T00:00:00.000Z","0000313143-26-000066-0","Miller Laurie A.","SVP, Human Resources",71.28,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1881751\u002F000031314326000066\u002F0000313143-26-000066-index.htm",313,40987,22310.64,"F","2026-06-05","Tax withholding",{"cik":29,"filedAt":73,"filingId":86,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":47},"0000313143-26-000068-0","Maunsell Farris Maryanne","VP, Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1950052\u002F000031314326000068\u002F0000313143-26-000068-index.htm",259,6242,18461.52,{"cik":29,"filedAt":94,"filingId":95,"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":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":82,"transactionDate":103,"intentLabel":84,"signalQuality":47},"2026-05-19T00:00:00.000Z","0000313143-26-000048-0","Basil Michelle L","EVP and General Counsel",56.29,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1699629\u002F000031314326000048\u002F0000313143-26-000048-index.htm",2913,40405,163972.77,"2026-05-15",{"cik":29,"filedAt":94,"filingId":105,"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":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":99,"shares":106,"sharesOwnedAfter":107,"totalValue":25,"transactionCode":44,"transactionDate":103,"intentLabel":46,"signalQuality":47},"0000313143-26-000048-1",28424,68829,{"cik":29,"filedAt":94,"filingId":109,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":82,"transactionDate":103,"intentLabel":84,"signalQuality":47},"0000313143-26-000047-0","Chan Frank","EVP, Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2061743\u002F000031314326000047\u002F0000313143-26-000047-index.htm",546,5401,30734.34,{"cik":29,"filedAt":94,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":112,"shares":118,"sharesOwnedAfter":119,"totalValue":25,"transactionCode":44,"transactionDate":103,"intentLabel":46,"signalQuality":47},"0000313143-26-000047-1",27535,32936,{"cik":29,"filedAt":94,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":82,"transactionDate":103,"intentLabel":84,"signalQuality":47},"0000313143-26-000042-0","Simon, Christopher","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1674993\u002F000031314326000042\u002F0000313143-26-000042-index.htm",9681,366360,544943.49,{"cik":29,"filedAt":94,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":124,"shares":130,"sharesOwnedAfter":131,"totalValue":25,"transactionCode":44,"transactionDate":103,"intentLabel":46,"signalQuality":47},"0000313143-26-000042-1",78344,444704,{"cik":29,"filedAt":94,"filingId":133,"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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":82,"transactionDate":103,"intentLabel":84,"signalQuality":47},"0000313143-26-000043-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1881751\u002F000031314326000043\u002F0000313143-26-000043-index.htm",948,27977,53362.92,{"cik":29,"filedAt":94,"filingId":139,"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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":134,"shares":140,"sharesOwnedAfter":141,"totalValue":25,"transactionCode":44,"transactionDate":103,"intentLabel":46,"signalQuality":47},"0000313143-26-000043-1",13323,41300,{"cik":29,"filedAt":94,"filingId":143,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":82,"transactionDate":103,"intentLabel":84,"signalQuality":47},"0000313143-26-000045-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1950052\u002F000031314326000045\u002F0000313143-26-000045-index.htm",197,4281,11089.13,{"cik":29,"filedAt":94,"filingId":149,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":144,"shares":150,"sharesOwnedAfter":151,"totalValue":25,"transactionCode":44,"transactionDate":103,"intentLabel":46,"signalQuality":47},"0000313143-26-000045-1",2220,6501,{"cik":29,"filedAt":94,"filingId":153,"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":154,"ownerTitle":155,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":82,"transactionDate":103,"intentLabel":84,"signalQuality":47},"0000313143-26-000044-0","Galvin Roy","EVP, Chief Commercial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1950021\u002F000031314326000044\u002F0000313143-26-000044-index.htm",879,12347,49478.909999999996,{"cik":29,"filedAt":94,"filingId":161,"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":154,"ownerTitle":155,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":156,"shares":118,"sharesOwnedAfter":162,"totalValue":25,"transactionCode":44,"transactionDate":103,"intentLabel":46,"signalQuality":47},"0000313143-26-000044-1",39882,{"cik":29,"filedAt":94,"filingId":164,"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":165,"ownerTitle":166,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":82,"transactionDate":103,"intentLabel":84,"signalQuality":47},"0000313143-26-000046-0","DArecca James","EVP, Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1583903\u002F000031314326000046\u002F0000313143-26-000046-index.htm",2505,25132,141006.45,{"cik":29,"filedAt":94,"filingId":172,"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":165,"ownerTitle":166,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":167,"shares":173,"sharesOwnedAfter":174,"totalValue":25,"transactionCode":44,"transactionDate":103,"intentLabel":46,"signalQuality":47},"0000313143-26-000046-1",29312,54444,{"cik":29,"filedAt":176,"filingId":177,"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":165,"ownerTitle":166,"ownershipType":40,"pricePerShare":178,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":82,"transactionDate":183,"intentLabel":84,"signalQuality":47},"2026-05-05T00:00:00.000Z","0000313143-26-000026-0",59.26,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1583903\u002F000031314326000026\u002F0000313143-26-000026-index.htm",655,27637,38815.299999999996,"2026-05-01","healthcare",[186,189,192,195,198,201],{"ticker":187,"issuerName":188},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":190,"issuerName":191},"LLY","ELI LILLY & Co",{"ticker":193,"issuerName":194},"NTRA","Natera, Inc.",{"ticker":196,"issuerName":197},"KYMR","Kymera Therapeutics, Inc.",{"ticker":199,"issuerName":200},"GH","Guardant Health, Inc.",{"ticker":202,"issuerName":203},"PTCT","PTC THERAPEUTICS, INC.",{"count":205,"fetchedAt":206,"source":207},22,"2026-07-28T21:05:33.612Z","sqlite",{"data":209,"meta":214},{"value":210,"quality":211,"closeDate":212,"ageDays":213,"sharesAsOf":103},3517519153.545067,"fresh","2026-07-23",5,{"count":215,"fetchedAt":216,"source":207},1,"2026-07-28T21:05:33.613Z",{"data":218,"meta":230},{"ticker":32,"ceo":219,"industry":220,"fullTimeEmployees":221,"ipoDate":222,"country":223,"state":224,"city":225,"website":226,"exchangeShort":25,"marketCap":25,"beta":227,"range52w":228,"fetchedAt":229},"Christopher A. Simon","Medical - Instruments & Supplies",3009,"1991-05-10","US","MA","Boston","https:\u002F\u002Fwww.haemonetics.com",0.521,"47.32-87.32","2026-07-19T11:02:32.063Z",{"count":215,"fetchedAt":216,"source":207},{"data":232,"meta":234},{"ticker":32,"points":233},[],{"count":215,"fetchedAt":235,"source":207},"2026-07-28T21:05:33.614Z",{"data":237,"meta":1611},{"congressTrades":238,"insiderTrades":239,"priceHistory":262,"ticker":32},[],[240,241,242,243,244,245,246,247,248,249,250,251,252,253,254,255,256,257,258,259,260,261],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":52,"shares":42,"sharesOwnedAfter":53,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":55,"filingId":56,"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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":58,"shares":42,"sharesOwnedAfter":59,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":61,"filingId":62,"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":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":64,"shares":42,"sharesOwnedAfter":65,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":70,"shares":42,"sharesOwnedAfter":71,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":73,"filingId":86,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":94,"filingId":95,"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":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":82,"transactionDate":103},{"cik":29,"filedAt":94,"filingId":105,"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":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":99,"shares":106,"sharesOwnedAfter":107,"totalValue":25,"transactionCode":44,"transactionDate":103},{"cik":29,"filedAt":94,"filingId":109,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":82,"transactionDate":103},{"cik":29,"filedAt":94,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":112,"shares":118,"sharesOwnedAfter":119,"totalValue":25,"transactionCode":44,"transactionDate":103},{"cik":29,"filedAt":94,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":82,"transactionDate":103},{"cik":29,"filedAt":94,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":124,"shares":130,"sharesOwnedAfter":131,"totalValue":25,"transactionCode":44,"transactionDate":103},{"cik":29,"filedAt":94,"filingId":133,"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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":82,"transactionDate":103},{"cik":29,"filedAt":94,"filingId":139,"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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":134,"shares":140,"sharesOwnedAfter":141,"totalValue":25,"transactionCode":44,"transactionDate":103},{"cik":29,"filedAt":94,"filingId":143,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":82,"transactionDate":103},{"cik":29,"filedAt":94,"filingId":149,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":144,"shares":150,"sharesOwnedAfter":151,"totalValue":25,"transactionCode":44,"transactionDate":103},{"cik":29,"filedAt":94,"filingId":153,"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":154,"ownerTitle":155,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":82,"transactionDate":103},{"cik":29,"filedAt":94,"filingId":161,"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":154,"ownerTitle":155,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":156,"shares":118,"sharesOwnedAfter":162,"totalValue":25,"transactionCode":44,"transactionDate":103},{"cik":29,"filedAt":94,"filingId":164,"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":165,"ownerTitle":166,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":82,"transactionDate":103},{"cik":29,"filedAt":94,"filingId":172,"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":165,"ownerTitle":166,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":167,"shares":173,"sharesOwnedAfter":174,"totalValue":25,"transactionCode":44,"transactionDate":103},{"cik":29,"filedAt":176,"filingId":177,"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":165,"ownerTitle":166,"ownershipType":40,"pricePerShare":178,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":82,"transactionDate":183},[263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,421,424,427,430,433,436,439,442,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,593,596,599,602,605,608,611,614,617,620,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,848,851,854,857,860,863,866,869,872,874,877,880,883,886,889,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,938,941,944,947,950,953,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1165,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1205,1208,1211,1214,1216,1219,1222,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1265,1268,1271,1274,1277,1280,1283,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1382,1385,1388,1391,1393,1396,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1436,1439,1441,1444,1447,1450,1452,1455,1458,1461,1464,1467,1470,1472,1475,1478,1480,1482,1485,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1563,1566,1569,1572,1575,1577,1580,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609],{"date":264,"close":265},"2021-07-30",60.790000915527344,{"date":267,"close":268},"2021-08-06",58.47999954223633,{"date":270,"close":271},"2021-08-13",61.13999938964844,{"date":273,"close":274},"2021-08-20",59.619998931884766,{"date":276,"close":277},"2021-08-27",61.4900016784668,{"date":279,"close":280},"2021-09-03",64.56999969482422,{"date":282,"close":283},"2021-09-10",67.47000122070312,{"date":285,"close":286},"2021-09-17",70.22000122070312,{"date":288,"close":289},"2021-09-24",69.48999786376953,{"date":291,"close":292},"2021-10-01",72,{"date":294,"close":295},"2021-10-08",67.5,{"date":297,"close":298},"2021-10-15",69.91000366210938,{"date":300,"close":301},"2021-10-22",71.75,{"date":303,"close":304},"2021-10-29",68.70999908447266,{"date":306,"close":307},"2021-11-05",74.58999633789062,{"date":309,"close":310},"2021-11-12",59.959999084472656,{"date":312,"close":313},"2021-11-19",56.16999816894531,{"date":315,"close":316},"2021-11-26",51.91999816894531,{"date":318,"close":319},"2021-12-03",52.77000045776367,{"date":321,"close":322},"2021-12-10",51.849998474121094,{"date":324,"close":325},"2021-12-17",53.119998931884766,{"date":327,"close":328},"2021-12-23",54.15999984741211,{"date":330,"close":331},"2021-12-31",53.040000915527344,{"date":333,"close":334},"2022-01-07",52.630001068115234,{"date":336,"close":337},"2022-01-14",52.689998626708984,{"date":339,"close":340},"2022-01-21",49.060001373291016,{"date":342,"close":343},"2022-01-28",45.959999084472656,{"date":345,"close":346},"2022-02-04",46.61000061035156,{"date":348,"close":349},"2022-02-11",58.470001220703125,{"date":351,"close":352},"2022-02-18",55.52000045776367,{"date":354,"close":355},"2022-02-25",57.189998626708984,{"date":357,"close":358},"2022-03-04",58.349998474121094,{"date":360,"close":361},"2022-03-11",53.83000183105469,{"date":363,"close":364},"2022-03-18",57.279998779296875,{"date":366,"close":367},"2022-03-25",59.40999984741211,{"date":369,"close":370},"2022-04-01",63.849998474121094,{"date":372,"close":373},"2022-04-08",59.81999969482422,{"date":375,"close":376},"2022-04-14",56.81999969482422,{"date":378,"close":379},"2022-04-22",54.0099983215332,{"date":381,"close":382},"2022-04-29",50.66999816894531,{"date":384,"close":385},"2022-05-06",51.880001068115234,{"date":387,"close":388},"2022-05-13",56.2400016784668,{"date":390,"close":391},"2022-05-20",59.31999969482422,{"date":393,"close":394},"2022-05-27",64.16000366210938,{"date":396,"close":397},"2022-06-03",64.5,{"date":399,"close":400},"2022-06-10",64.51000213623047,{"date":402,"close":403},"2022-06-17",60.77000045776367,{"date":405,"close":406},"2022-06-24",65.26000213623047,{"date":408,"close":409},"2022-07-01",67.31999969482422,{"date":411,"close":412},"2022-07-08",66.80000305175781,{"date":414,"close":415},"2022-07-15",64.08999633789062,{"date":417,"close":418},"2022-07-22",66.11000061035156,{"date":420,"close":289},"2022-07-29",{"date":422,"close":423},"2022-08-05",69.58000183105469,{"date":425,"close":426},"2022-08-12",75.19999694824219,{"date":428,"close":429},"2022-08-19",76.44000244140625,{"date":431,"close":432},"2022-08-26",75.12999725341797,{"date":434,"close":435},"2022-09-02",73.73999786376953,{"date":437,"close":438},"2022-09-09",76.87000274658203,{"date":440,"close":441},"2022-09-16",76.7699966430664,{"date":443,"close":435},"2022-09-23",{"date":445,"close":446},"2022-09-30",74.02999877929688,{"date":448,"close":449},"2022-10-07",75.94000244140625,{"date":451,"close":452},"2022-10-14",76.54000091552734,{"date":454,"close":455},"2022-10-21",80.0199966430664,{"date":457,"close":458},"2022-10-28",83.4800033569336,{"date":460,"close":461},"2022-11-04",80.66000366210938,{"date":463,"close":464},"2022-11-11",79.25,{"date":466,"close":467},"2022-11-18",79.93000030517578,{"date":469,"close":470},"2022-11-25",83.55999755859375,{"date":472,"close":473},"2022-12-02",86.13999938964844,{"date":475,"close":476},"2022-12-09",80.13999938964844,{"date":478,"close":479},"2022-12-16",78.33000183105469,{"date":481,"close":482},"2022-12-23",79.18000030517578,{"date":484,"close":485},"2022-12-30",78.6500015258789,{"date":487,"close":488},"2023-01-06",73.5999984741211,{"date":490,"close":491},"2023-01-13",85.70999908447266,{"date":493,"close":494},"2023-01-20",89.31999969482422,{"date":496,"close":497},"2023-01-27",85.18000030517578,{"date":499,"close":500},"2023-02-03",87.12999725341797,{"date":502,"close":503},"2023-02-10",80.58000183105469,{"date":505,"close":506},"2023-02-17",81.27999877929688,{"date":508,"close":509},"2023-02-24",78.9000015258789,{"date":511,"close":512},"2023-03-03",78,{"date":514,"close":515},"2023-03-10",75.3499984741211,{"date":517,"close":518},"2023-03-17",76.61000061035156,{"date":520,"close":521},"2023-03-24",77.41999816894531,{"date":523,"close":524},"2023-03-31",82.75,{"date":526,"close":527},"2023-04-06",82.33000183105469,{"date":529,"close":530},"2023-04-14",84.77999877929688,{"date":532,"close":533},"2023-04-21",85.31999969482422,{"date":535,"close":536},"2023-04-28",83.70999908447266,{"date":538,"close":539},"2023-05-05",82.25,{"date":541,"close":542},"2023-05-12",89.44999694824219,{"date":544,"close":545},"2023-05-19",84.12000274658203,{"date":547,"close":548},"2023-05-26",83.20999908447266,{"date":550,"close":551},"2023-06-02",88.12999725341797,{"date":553,"close":554},"2023-06-09",88.13999938964844,{"date":556,"close":557},"2023-06-16",83.86000061035156,{"date":559,"close":560},"2023-06-23",84.33000183105469,{"date":562,"close":563},"2023-06-30",85.13999938964844,{"date":565,"close":566},"2023-07-07",83.94000244140625,{"date":568,"close":569},"2023-07-14",84,{"date":571,"close":572},"2023-07-21",92.44000244140625,{"date":574,"close":575},"2023-07-28",93.02999877929688,{"date":577,"close":578},"2023-08-04",89.83999633789062,{"date":580,"close":581},"2023-08-11",91.29000091552734,{"date":583,"close":584},"2023-08-18",84.93000030517578,{"date":586,"close":587},"2023-08-25",88.4800033569336,{"date":589,"close":590},"2023-09-01",90.23999786376953,{"date":592,"close":587},"2023-09-08",{"date":594,"close":595},"2023-09-15",90.11000061035156,{"date":597,"close":598},"2023-09-22",90.05000305175781,{"date":600,"close":601},"2023-09-29",89.58000183105469,{"date":603,"close":604},"2023-10-06",89.66000366210938,{"date":606,"close":607},"2023-10-13",89.36000061035156,{"date":609,"close":610},"2023-10-20",89.05000305175781,{"date":612,"close":613},"2023-10-27",84.55000305175781,{"date":615,"close":616},"2023-11-03",88.43000030517578,{"date":618,"close":619},"2023-11-10",86.12000274658203,{"date":621,"close":548},"2023-11-17",{"date":623,"close":624},"2023-11-24",81.94000244140625,{"date":626,"close":627},"2023-12-01",84.26000213623047,{"date":629,"close":630},"2023-12-08",84.83999633789062,{"date":632,"close":633},"2023-12-15",89.18000030517578,{"date":635,"close":636},"2023-12-22",88,{"date":638,"close":639},"2023-12-29",85.51000213623047,{"date":641,"close":642},"2024-01-05",81.43000030517578,{"date":644,"close":645},"2024-01-12",83,{"date":647,"close":648},"2024-01-19",83.95999908447266,{"date":650,"close":651},"2024-01-26",81.30000305175781,{"date":653,"close":654},"2024-02-02",76.31999969482422,{"date":656,"close":657},"2024-02-09",74.19999694824219,{"date":659,"close":660},"2024-02-16",72.36000061035156,{"date":662,"close":663},"2024-02-23",73.51000213623047,{"date":665,"close":666},"2024-03-01",74.16000366210938,{"date":668,"close":669},"2024-03-08",79.61000061035156,{"date":671,"close":672},"2024-03-15",74.81999969482422,{"date":674,"close":675},"2024-03-22",80.27999877929688,{"date":677,"close":678},"2024-03-28",85.3499984741211,{"date":680,"close":681},"2024-04-05",84.6500015258789,{"date":683,"close":684},"2024-04-12",85.22000122070312,{"date":686,"close":687},"2024-04-19",81.23999786376953,{"date":689,"close":690},"2024-04-26",90.98999786376953,{"date":692,"close":693},"2024-05-03",94.4000015258789,{"date":695,"close":696},"2024-05-10",95.86000061035156,{"date":698,"close":699},"2024-05-17",95.7300033569336,{"date":701,"close":702},"2024-05-24",88.33999633789062,{"date":704,"close":705},"2024-05-31",84.08000183105469,{"date":707,"close":708},"2024-06-07",85.61000061035156,{"date":710,"close":711},"2024-06-14",84.66000366210938,{"date":713,"close":714},"2024-06-21",85.19000244140625,{"date":716,"close":717},"2024-06-28",82.7300033569336,{"date":719,"close":720},"2024-07-05",84.95999908447266,{"date":722,"close":723},"2024-07-12",90.58000183105469,{"date":725,"close":726},"2024-07-19",88.7300033569336,{"date":728,"close":729},"2024-07-26",91.05999755859375,{"date":731,"close":732},"2024-08-02",89.8499984741211,{"date":734,"close":735},"2024-08-09",77.02999877929688,{"date":737,"close":738},"2024-08-16",75.33999633789062,{"date":740,"close":741},"2024-08-23",76.25,{"date":743,"close":744},"2024-08-30",75.58000183105469,{"date":746,"close":747},"2024-09-06",73.23999786376953,{"date":749,"close":750},"2024-09-13",76.08999633789062,{"date":752,"close":753},"2024-09-20",74.83000183105469,{"date":755,"close":756},"2024-09-27",79.80000305175781,{"date":758,"close":759},"2024-10-04",77.88999938964844,{"date":761,"close":762},"2024-10-11",74.97000122070312,{"date":764,"close":765},"2024-10-18",76.1500015258789,{"date":767,"close":768},"2024-10-25",75.55999755859375,{"date":770,"close":771},"2024-11-01",71.4800033569336,{"date":773,"close":774},"2024-11-08",87.41999816894531,{"date":776,"close":777},"2024-11-15",89.22000122070312,{"date":779,"close":780},"2024-11-22",85.55000305175781,{"date":782,"close":783},"2024-11-29",87.47000122070312,{"date":785,"close":786},"2024-12-06",81.19000244140625,{"date":788,"close":786},"2024-12-13",{"date":790,"close":791},"2024-12-20",75.44000244140625,{"date":793,"close":794},"2024-12-27",77.56999969482422,{"date":796,"close":797},"2025-01-03",80.05000305175781,{"date":799,"close":800},"2025-01-10",76.66999816894531,{"date":802,"close":803},"2025-01-17",73.48999786376953,{"date":805,"close":806},"2025-01-24",70.81999969482422,{"date":808,"close":809},"2025-01-31",69.05000305175781,{"date":811,"close":812},"2025-02-07",59.34000015258789,{"date":814,"close":815},"2025-02-14",62.36000061035156,{"date":817,"close":818},"2025-02-21",63.02000045776367,{"date":820,"close":821},"2025-02-28",65.5,{"date":823,"close":824},"2025-03-07",68.69999694824219,{"date":826,"close":827},"2025-03-14",65.5199966430664,{"date":829,"close":830},"2025-03-21",64,{"date":832,"close":833},"2025-03-28",63.189998626708984,{"date":835,"close":836},"2025-04-04",60.880001068115234,{"date":838,"close":839},"2025-04-11",60.040000915527344,{"date":841,"close":842},"2025-04-17",57.16999816894531,{"date":844,"close":845},"2025-04-25",62.5099983215332,{"date":847,"close":370},"2025-05-02",{"date":849,"close":850},"2025-05-09",68.19000244140625,{"date":852,"close":853},"2025-05-16",70.30999755859375,{"date":855,"close":856},"2025-05-23",66.05999755859375,{"date":858,"close":859},"2025-05-30",67.70999908447266,{"date":861,"close":862},"2025-06-06",70.45999908447266,{"date":864,"close":865},"2025-06-13",70.08999633789062,{"date":867,"close":868},"2025-06-20",71.08000183105469,{"date":870,"close":871},"2025-06-27",73.80000305175781,{"date":873,"close":438},"2025-07-03",{"date":875,"close":876},"2025-07-11",75.5199966430664,{"date":878,"close":879},"2025-07-18",72.55000305175781,{"date":881,"close":882},"2025-07-22",74.20999908447266,{"date":884,"close":885},"2025-07-23",74.55999755859375,{"date":887,"close":888},"2025-07-24",74.26000213623047,{"date":890,"close":426},"2025-07-25",{"date":892,"close":893},"2025-07-28",74.66000366210938,{"date":895,"close":896},"2025-07-29",75.54000091552734,{"date":898,"close":899},"2025-07-30",75.86000061035156,{"date":901,"close":902},"2025-07-31",74.04000091552734,{"date":904,"close":905},"2025-08-01",74.7699966430664,{"date":907,"close":908},"2025-08-04",76.30000305175781,{"date":910,"close":911},"2025-08-05",76.11000061035156,{"date":913,"close":914},"2025-08-06",75.7699966430664,{"date":916,"close":917},"2025-08-07",55.630001068115234,{"date":919,"close":920},"2025-08-08",53.9900016784668,{"date":922,"close":923},"2025-08-11",52.470001220703125,{"date":925,"close":926},"2025-08-12",52.22999954223633,{"date":928,"close":929},"2025-08-13",53.880001068115234,{"date":931,"close":932},"2025-08-14",52.33000183105469,{"date":934,"close":935},"2025-08-15",53.7400016784668,{"date":937,"close":325},"2025-08-18",{"date":939,"close":940},"2025-08-19",54.29999923706055,{"date":942,"close":943},"2025-08-20",54.45000076293945,{"date":945,"close":946},"2025-08-21",53.97999954223633,{"date":948,"close":949},"2025-08-22",56.369998931884766,{"date":951,"close":952},"2025-08-25",55.22999954223633,{"date":954,"close":952},"2025-08-26",{"date":956,"close":957},"2025-08-27",55.029998779296875,{"date":959,"close":960},"2025-08-28",54.34000015258789,{"date":962,"close":963},"2025-08-29",54.540000915527344,{"date":965,"close":966},"2025-09-02",53.540000915527344,{"date":968,"close":969},"2025-09-03",53.279998779296875,{"date":971,"close":972},"2025-09-04",54.08000183105469,{"date":974,"close":975},"2025-09-05",54.380001068115234,{"date":977,"close":978},"2025-09-08",54.099998474121094,{"date":980,"close":981},"2025-09-09",54.2400016784668,{"date":983,"close":984},"2025-09-10",53.66999816894531,{"date":986,"close":987},"2025-09-11",53.47999954223633,{"date":989,"close":990},"2025-09-12",52.20000076293945,{"date":992,"close":993},"2025-09-15",51.349998474121094,{"date":995,"close":996},"2025-09-16",51.02000045776367,{"date":998,"close":999},"2025-09-17",49.95000076293945,{"date":1001,"close":1002},"2025-09-18",51.150001525878906,{"date":1004,"close":1005},"2025-09-19",50.599998474121094,{"date":1007,"close":1008},"2025-09-22",51.18000030517578,{"date":1010,"close":1011},"2025-09-23",50.650001525878906,{"date":1013,"close":1014},"2025-09-24",50.61000061035156,{"date":1016,"close":1017},"2025-09-25",47.66999816894531,{"date":1019,"close":1020},"2025-09-26",48.16999816894531,{"date":1022,"close":1023},"2025-09-29",48.119998931884766,{"date":1025,"close":1026},"2025-09-30",48.7400016784668,{"date":1028,"close":1029},"2025-10-01",48.810001373291016,{"date":1031,"close":1032},"2025-10-02",48.900001525878906,{"date":1034,"close":1035},"2025-10-03",50.4900016784668,{"date":1037,"close":1038},"2025-10-06",49.54999923706055,{"date":1040,"close":1041},"2025-10-07",49.2599983215332,{"date":1043,"close":1044},"2025-10-08",50.97999954223633,{"date":1046,"close":1047},"2025-10-09",50.150001525878906,{"date":1049,"close":1050},"2025-10-10",48.849998474121094,{"date":1052,"close":1053},"2025-10-13",50.2400016784668,{"date":1055,"close":1056},"2025-10-14",49.7599983215332,{"date":1058,"close":1059},"2025-10-15",48.58000183105469,{"date":1061,"close":1062},"2025-10-16",49.77000045776367,{"date":1064,"close":1065},"2025-10-17",50.2599983215332,{"date":1067,"close":1068},"2025-10-20",50.709999084472656,{"date":1070,"close":1071},"2025-10-21",51.189998626708984,{"date":1073,"close":1074},"2025-10-22",51.34000015258789,{"date":1076,"close":993},"2025-10-23",{"date":1078,"close":1079},"2025-10-24",51.2599983215332,{"date":1081,"close":1082},"2025-10-27",51.209999084472656,{"date":1084,"close":1085},"2025-10-28",50.36000061035156,{"date":1087,"close":1088},"2025-10-29",49.439998626708984,{"date":1090,"close":1091},"2025-10-30",49.9900016784668,{"date":1093,"close":1094},"2025-10-31",50.0099983215332,{"date":1096,"close":1097},"2025-11-03",50.27000045776367,{"date":1099,"close":1100},"2025-11-04",50.380001068115234,{"date":1102,"close":1103},"2025-11-05",50.720001220703125,{"date":1105,"close":1106},"2025-11-06",67.11000061035156,{"date":1108,"close":1109},"2025-11-07",68.36000061035156,{"date":1111,"close":1112},"2025-11-10",70.4800033569336,{"date":1114,"close":1115},"2025-11-11",71.7300033569336,{"date":1117,"close":1118},"2025-11-12",73.12000274658203,{"date":1120,"close":1121},"2025-11-13",73.91000366210938,{"date":1123,"close":803},"2025-11-14",{"date":1125,"close":1126},"2025-11-17",74.31999969482422,{"date":1128,"close":1129},"2025-11-18",74.4000015258789,{"date":1131,"close":1132},"2025-11-19",75.19000244140625,{"date":1134,"close":1135},"2025-11-20",75.12000274658203,{"date":1137,"close":1138},"2025-11-21",78.79000091552734,{"date":1140,"close":1141},"2025-11-24",79.63999938964844,{"date":1143,"close":1144},"2025-11-25",80.62999725341797,{"date":1146,"close":1147},"2025-11-26",80.75,{"date":1149,"close":1150},"2025-11-28",81.3499984741211,{"date":1152,"close":1153},"2025-12-01",80.95999908447266,{"date":1155,"close":1156},"2025-12-02",80.79000091552734,{"date":1158,"close":1159},"2025-12-03",81.91000366210938,{"date":1161,"close":1162},"2025-12-04",83.80999755859375,{"date":1164,"close":566},"2025-12-05",{"date":1166,"close":548},"2025-12-08",{"date":1168,"close":1169},"2025-12-09",83.83999633789062,{"date":1171,"close":1172},"2025-12-10",87.16000366210938,{"date":1174,"close":1175},"2025-12-11",84.44999694824219,{"date":1177,"close":1178},"2025-12-12",83.48999786376953,{"date":1180,"close":1181},"2025-12-15",80.4000015258789,{"date":1183,"close":1184},"2025-12-16",81.11000061035156,{"date":1186,"close":1187},"2025-12-17",79.9800033569336,{"date":1189,"close":1190},"2025-12-18",79.9000015258789,{"date":1192,"close":1193},"2025-12-19",80.20999908447266,{"date":1195,"close":1196},"2025-12-22",80.33999633789062,{"date":1198,"close":1199},"2025-12-23",80.36000061035156,{"date":1201,"close":1202},"2025-12-24",80.01000213623047,{"date":1204,"close":675},"2025-12-26",{"date":1206,"close":1207},"2025-12-29",80.52999877929688,{"date":1209,"close":1210},"2025-12-30",80.9800033569336,{"date":1212,"close":1213},"2025-12-31",80.1500015258789,{"date":1215,"close":1187},"2026-01-02",{"date":1217,"close":1218},"2026-01-05",82.11000061035156,{"date":1220,"close":1221},"2026-01-06",82.7699966430664,{"date":1223,"close":645},"2026-01-07",{"date":1225,"close":1226},"2026-01-08",84.04000091552734,{"date":1228,"close":1229},"2026-01-09",82.02999877929688,{"date":1231,"close":1232},"2026-01-12",82.91999816894531,{"date":1234,"close":1235},"2026-01-13",78.81999969482422,{"date":1237,"close":1238},"2026-01-14",75.7300033569336,{"date":1240,"close":1241},"2026-01-15",74,{"date":1243,"close":1244},"2026-01-16",72.16999816894531,{"date":1246,"close":1247},"2026-01-20",70.0999984741211,{"date":1249,"close":1250},"2026-01-21",70.11000061035156,{"date":1252,"close":1253},"2026-01-22",70.0199966430664,{"date":1255,"close":1256},"2026-01-23",68.81999969482422,{"date":1258,"close":1259},"2026-01-26",68.37000274658203,{"date":1261,"close":1262},"2026-01-27",67.87000274658203,{"date":1264,"close":856},"2026-01-28",{"date":1266,"close":1267},"2026-01-29",65.95999908447266,{"date":1269,"close":1270},"2026-01-30",66.66000366210938,{"date":1272,"close":1273},"2026-02-02",65.77999877929688,{"date":1275,"close":1276},"2026-02-03",64.86000061035156,{"date":1278,"close":1279},"2026-02-04",65.94999694824219,{"date":1281,"close":1282},"2026-02-05",65.0199966430664,{"date":1284,"close":812},"2026-02-06",{"date":1286,"close":1287},"2026-02-09",57.689998626708984,{"date":1289,"close":1290},"2026-02-10",59.459999084472656,{"date":1292,"close":1293},"2026-02-11",57.5,{"date":1295,"close":1296},"2026-02-12",57.63999938964844,{"date":1298,"close":1299},"2026-02-13",57.7599983215332,{"date":1301,"close":1302},"2026-02-17",58.59000015258789,{"date":1304,"close":1305},"2026-02-18",60.630001068115234,{"date":1307,"close":1308},"2026-02-19",60.66999816894531,{"date":1310,"close":1311},"2026-02-20",61.189998626708984,{"date":1313,"close":1314},"2026-02-23",61.290000915527344,{"date":1316,"close":1317},"2026-02-24",61.68000030517578,{"date":1319,"close":1320},"2026-02-25",62.34000015258789,{"date":1322,"close":1323},"2026-02-26",62.2400016784668,{"date":1325,"close":1326},"2026-02-27",63.31999969482422,{"date":1328,"close":1329},"2026-03-02",63.880001068115234,{"date":1331,"close":1332},"2026-03-03",65.62999725341797,{"date":1334,"close":1335},"2026-03-04",64.66999816894531,{"date":1337,"close":1338},"2026-03-05",64.2300033569336,{"date":1340,"close":1341},"2026-03-06",64.12999725341797,{"date":1343,"close":1338},"2026-03-09",{"date":1345,"close":1346},"2026-03-10",62.849998474121094,{"date":1348,"close":1349},"2026-03-11",60.619998931884766,{"date":1351,"close":1352},"2026-03-12",59.4900016784668,{"date":1354,"close":1355},"2026-03-13",59.91999816894531,{"date":1357,"close":1358},"2026-03-16",59.70000076293945,{"date":1360,"close":1361},"2026-03-17",60.04999923706055,{"date":1363,"close":1364},"2026-03-18",59.52000045776367,{"date":1366,"close":1367},"2026-03-19",58.900001525878906,{"date":1369,"close":1370},"2026-03-20",58.58000183105469,{"date":1372,"close":1373},"2026-03-23",58.459999084472656,{"date":1375,"close":1376},"2026-03-24",56.65999984741211,{"date":1378,"close":1379},"2026-03-25",55.93000030517578,{"date":1381,"close":352},"2026-03-26",{"date":1383,"close":1384},"2026-03-27",54.040000915527344,{"date":1386,"close":1387},"2026-03-30",54.93000030517578,{"date":1389,"close":1390},"2026-03-31",56.36000061035156,{"date":1392,"close":388},"2026-04-01",{"date":1394,"close":1395},"2026-04-02",56.83000183105469,{"date":1397,"close":1373},"2026-04-06",{"date":1399,"close":1400},"2026-04-07",59.560001373291016,{"date":1402,"close":1403},"2026-04-08",59.529998779296875,{"date":1405,"close":1406},"2026-04-09",58.41999816894531,{"date":1408,"close":1409},"2026-04-10",57.31999969482422,{"date":1411,"close":1412},"2026-04-13",59.27000045776367,{"date":1414,"close":1415},"2026-04-14",60.47999954223633,{"date":1417,"close":1418},"2026-04-15",61.95000076293945,{"date":1420,"close":1421},"2026-04-16",60.11000061035156,{"date":1423,"close":1424},"2026-04-17",61.619998931884766,{"date":1426,"close":1427},"2026-04-20",61.16999816894531,{"date":1429,"close":1430},"2026-04-21",60.209999084472656,{"date":1432,"close":1433},"2026-04-22",61.130001068115234,{"date":1435,"close":274},"2026-04-23",{"date":1437,"close":1438},"2026-04-24",59.93000030517578,{"date":1440,"close":1415},"2026-04-27",{"date":1442,"close":1443},"2026-04-28",59.84000015258789,{"date":1445,"close":1446},"2026-04-29",59.0099983215332,{"date":1448,"close":1449},"2026-04-30",60.09000015258789,{"date":183,"close":1451},59.2599983215332,{"date":1453,"close":1454},"2026-05-04",55.31999969482422,{"date":1456,"close":1457},"2026-05-05",55.619998931884766,{"date":1459,"close":1460},"2026-05-06",52.66999816894531,{"date":1462,"close":1463},"2026-05-07",54.369998931884766,{"date":1465,"close":1466},"2026-05-08",55.119998931884766,{"date":1468,"close":1469},"2026-05-11",52.2400016784668,{"date":1471,"close":379},"2026-05-12",{"date":1473,"close":1474},"2026-05-13",57.0099983215332,{"date":1476,"close":1477},"2026-05-14",57.119998931884766,{"date":103,"close":1479},56.290000915527344,{"date":1481,"close":364},"2026-05-18",{"date":1483,"close":1484},"2026-05-19",56.849998474121094,{"date":1486,"close":1400},"2026-05-20",{"date":1488,"close":1489},"2026-05-21",61.939998626708984,{"date":1491,"close":1492},"2026-05-22",65.48999786376953,{"date":1494,"close":1495},"2026-05-26",66.83999633789062,{"date":1497,"close":1498},"2026-05-27",67.16000366210938,{"date":1500,"close":1501},"2026-05-28",67.04000091552734,{"date":1503,"close":1504},"2026-05-29",67.80999755859375,{"date":1506,"close":1507},"2026-06-01",67.22000122070312,{"date":1509,"close":1510},"2026-06-02",66.37000274658203,{"date":1512,"close":1513},"2026-06-03",65.87999725341797,{"date":1515,"close":1516},"2026-06-04",69.8499984741211,{"date":83,"close":1518},71.27999877929688,{"date":1520,"close":1521},"2026-06-08",74.87999725341797,{"date":1523,"close":1524},"2026-06-09",78.70999908447266,{"date":1526,"close":1527},"2026-06-10",78.80000305175781,{"date":1529,"close":1530},"2026-06-11",79.83999633789062,{"date":1532,"close":1533},"2026-06-12",78.19999694824219,{"date":1535,"close":1536},"2026-06-15",76.91000366210938,{"date":1538,"close":1539},"2026-06-16",74.43000030517578,{"date":1541,"close":1542},"2026-06-17",72.7300033569336,{"date":1544,"close":1545},"2026-06-18",74.16999816894531,{"date":1547,"close":1548},"2026-06-22",72.52999877929688,{"date":1550,"close":1551},"2026-06-23",72.77999877929688,{"date":1553,"close":1554},"2026-06-24",72.87000274658203,{"date":1556,"close":1557},"2026-06-25",77.62000274658203,{"date":1559,"close":1560},"2026-06-26",77.29000091552734,{"date":1562,"close":1135},"2026-06-29",{"date":1564,"close":1565},"2026-06-30",75,{"date":1567,"close":1568},"2026-07-01",74.8499984741211,{"date":1570,"close":1571},"2026-07-02",75.06999969482422,{"date":1573,"close":1574},"2026-07-06",75.0199966430664,{"date":1576,"close":1521},"2026-07-07",{"date":1578,"close":1579},"2026-07-08",73.81999969482422,{"date":1581,"close":1565},"2026-07-09",{"date":1583,"close":1584},"2026-07-10",76.19000244140625,{"date":1586,"close":1587},"2026-07-13",76.88999938964844,{"date":1589,"close":1590},"2026-07-14",74.41000366210938,{"date":1592,"close":1593},"2026-07-15",76.68000030517578,{"date":1595,"close":1596},"2026-07-16",78.5,{"date":1598,"close":1599},"2026-07-17",77.86000061035156,{"date":1601,"close":1602},"2026-07-20",78.16999816894531,{"date":1604,"close":1605},"2026-07-21",78.06999969482422,{"date":1607,"close":1608},"2026-07-22",78.02999877929688,{"date":212,"close":1610},77.4000015258789,{"count":215,"fetchedAt":1612,"source":207},"2026-07-28T21:05:33.648Z",1785272733322]