[{"data":1,"prerenderedAt":1501},["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-HSTM":25,"$fUt6LcskHE1derZbYGAoLBYxXPeRZp7Pjd2jqypj8ISU":26,"ticker-mcap-HSTM":163,"ticker-profile-HSTM":172,"ticker-earnings-HSTM":186,"ticker-congress-HSTM":190,"i-lucide:info":1499},{"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":159},{"identity":28,"transactions":33,"sectorSlug":139,"relatedTickers":140},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1095565","HEALTHSTREAM INC","Services","HSTM",[34,52,64,69,74,79,86,91,96,101,112,118,125],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-07-07T13:07:59.000Z","0001437749-26-022885-0","REBROVICK LINDA","","D",29,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1217283\u002F000143774926022885\u002F0001437749-26-022885-index.htm",6000,51329,174000,"S","2026-07-06","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},34,"2026-06-02T13:27:46.000Z",{"cik":29,"filedAt":53,"filingId":54,"formType":55,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"2026-06-09T00:00:00.000Z","0001437749-26-019998-0","4","RAPPUHN TERRY ALLISON","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1268641\u002F000143774926019998\u002F0001437749-26-019998-index.htm",3148,10391,"M","2026-06-08","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":53,"filingId":65,"formType":55,"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":66,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":67,"shares":58,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001437749-26-019995-0","GORDON FRANK","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1059231\u002F000143774926019995\u002F0001437749-26-019995-index.htm",215552,{"cik":29,"filedAt":53,"filingId":70,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":72,"shares":58,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001437749-26-019999-0","MCLAREN JEFFREY L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1217354\u002F000143774926019999\u002F0001437749-26-019999-index.htm",25748,{"cik":29,"filedAt":53,"filingId":75,"formType":55,"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":76,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":77,"shares":58,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001437749-26-020000-0","Jahangir Amir Alex","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1981281\u002F000143774926020000\u002F0001437749-26-020000-index.htm",6405,{"cik":29,"filedAt":53,"filingId":80,"formType":55,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":58,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":83,"transactionDate":61,"intentLabel":84,"signalQuality":85},"0001437749-26-019997-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1217283\u002F000143774926019997\u002F0001437749-26-019997-index.htm",57329,"A","Stock award","non-discretionary",{"cik":29,"filedAt":53,"filingId":87,"formType":55,"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":88,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":89,"shares":58,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001437749-26-020001-0","DENT THOMPSON","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1217277\u002F000143774926020001\u002F0001437749-26-020001-index.htm",139975,{"cik":29,"filedAt":53,"filingId":92,"formType":55,"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":93,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":94,"shares":58,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001437749-26-019996-0","Taylor Tate Deborah","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1500801\u002F000143774926019996\u002F0001437749-26-019996-index.htm",24699,{"cik":29,"filedAt":53,"filingId":97,"formType":55,"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":98,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001437749-26-020002-0","Beard Charles Jr.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1808439\u002F000143774926020002\u002F0001437749-26-020002-index.htm",1249,{"cik":29,"filedAt":51,"filingId":102,"formType":25,"originalSubmissionDate":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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":45,"transactionDate":108,"intentLabel":47,"signalQuality":48,"insiderHistory":109},"0001437749-26-019110-0",25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1217283\u002F000143774926019110\u002F0001437749-26-019110-index.htm",2000,54181,50000,"2026-06-01",{"daysSinceLastFiling":110,"isFirstFiling":6,"priorFilingDate":111},1,"2026-06-01T00:00:00.000Z",{"cik":29,"filedAt":111,"filingId":113,"formType":55,"originalSubmissionDate":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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":103,"rawFilingUrl":114,"shares":105,"sharesOwnedAfter":115,"totalValue":107,"transactionCode":45,"transactionDate":116,"intentLabel":47,"signalQuality":48,"insiderHistory":117},"0001437749-26-019025-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1217283\u002F000143774926019025\u002F0001437749-26-019025-index.htm",56181,"2026-05-28",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":111,"filingId":119,"formType":55,"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":66,"ownerTitle":38,"ownershipType":39,"pricePerShare":120,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":83,"transactionDate":116,"intentLabel":84,"signalQuality":85},"0001437749-26-019032-0",24.63,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1059231\u002F000143774926019032\u002F0001437749-26-019032-index.htm",1482,212404,36501.659999999996,{"cik":29,"filedAt":126,"filingId":127,"formType":25,"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":128,"ownerTitle":129,"ownershipType":39,"pricePerShare":130,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":45,"transactionDate":135,"intentLabel":136,"signalQuality":137,"insiderHistory":138},"2026-05-20T20:53:15.000Z","0001437749-26-017962-0","O'Hara Kevin P","Executive Vice President",24.0765,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1390240\u002F000143774926017962\u002F0001437749-26-017962-index.htm",3000,20982,72229.5,"2026-05-20","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[141,144,147,150,153,156],{"ticker":142,"issuerName":143},"SE","Sea Ltd",{"ticker":145,"issuerName":146},"APP","AppLovin Corp",{"ticker":148,"issuerName":149},"UBER","Uber Technologies, Inc",{"ticker":151,"issuerName":152},"DASH","DoorDash, Inc.",{"ticker":154,"issuerName":155},"NFLX","NETFLIX INC",{"ticker":157,"issuerName":158},"GOOGL","Alphabet Inc.",{"count":160,"fetchedAt":161,"source":162},13,"2026-07-27T08:06:24.359Z","sqlite",{"data":164,"meta":170},{"value":165,"quality":166,"closeDate":167,"ageDays":168,"sharesAsOf":169},770988793.4884644,"fresh","2026-07-23",4,"2026-05-04",{"count":110,"fetchedAt":171,"source":162},"2026-07-27T08:06:24.361Z",{"data":173,"meta":185},{"ticker":32,"ceo":174,"industry":175,"fullTimeEmployees":176,"ipoDate":177,"country":178,"state":179,"city":180,"website":181,"exchangeShort":25,"marketCap":25,"beta":182,"range52w":183,"fetchedAt":184},"Robert A. Frist Jr.","Medical - Healthcare Information Services",1083,"2000-04-11","US","TN","Nashville","https:\u002F\u002Fwww.healthstream.com",0.468,"19.5-29.63","2026-06-29T02:00:39.582Z",{"count":110,"fetchedAt":171,"source":162},{"data":187,"meta":189},{"ticker":32,"points":188},[],{"count":110,"fetchedAt":171,"source":162},{"data":191,"meta":1497},{"congressTrades":192,"insiderTrades":193,"priceHistory":207,"ticker":32},[],[194,195,196,197,198,199,200,201,202,203,204,205,206],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":53,"filingId":54,"formType":55,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":53,"filingId":65,"formType":55,"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":66,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":67,"shares":58,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":53,"filingId":70,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":72,"shares":58,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":53,"filingId":75,"formType":55,"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":76,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":77,"shares":58,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":53,"filingId":80,"formType":55,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":58,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":83,"transactionDate":61},{"cik":29,"filedAt":53,"filingId":87,"formType":55,"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":88,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":89,"shares":58,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":53,"filingId":92,"formType":55,"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":93,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":94,"shares":58,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":53,"filingId":97,"formType":55,"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":98,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":51,"filingId":102,"formType":25,"originalSubmissionDate":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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":45,"transactionDate":108},{"cik":29,"filedAt":111,"filingId":113,"formType":55,"originalSubmissionDate":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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":103,"rawFilingUrl":114,"shares":105,"sharesOwnedAfter":115,"totalValue":107,"transactionCode":45,"transactionDate":116},{"cik":29,"filedAt":111,"filingId":119,"formType":55,"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":66,"ownerTitle":38,"ownershipType":39,"pricePerShare":120,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":83,"transactionDate":116},{"cik":29,"filedAt":126,"filingId":127,"formType":25,"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":128,"ownerTitle":129,"ownershipType":39,"pricePerShare":130,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":45,"transactionDate":135},[208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,538,541,544,547,549,552,555,557,560,563,565,568,571,574,577,580,582,585,588,590,593,596,599,602,605,608,611,614,616,618,621,624,626,629,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,801,804,807,810,813,815,818,820,822,825,827,830,833,836,838,841,844,847,850,853,856,859,862,865,867,869,872,875,878,881,884,886,889,891,894,896,899,902,905,908,911,913,915,918,921,923,925,927,930,932,935,938,940,943,946,949,952,955,958,961,964,967,969,972,974,977,979,981,984,986,989,991,994,997,1000,1003,1005,1007,1010,1012,1015,1018,1021,1024,1027,1030,1033,1035,1038,1041,1044,1047,1050,1052,1055,1058,1061,1063,1065,1068,1071,1074,1077,1080,1083,1085,1088,1090,1093,1096,1098,1101,1104,1107,1109,1112,1114,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1151,1154,1157,1160,1163,1165,1168,1170,1172,1175,1178,1181,1183,1186,1188,1191,1194,1197,1199,1202,1205,1208,1211,1214,1217,1220,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1263,1266,1269,1272,1275,1278,1281,1283,1285,1287,1290,1293,1296,1298,1301,1303,1306,1308,1311,1313,1316,1318,1321,1324,1326,1329,1332,1335,1337,1339,1342,1345,1347,1350,1353,1354,1357,1359,1362,1365,1368,1371,1374,1376,1379,1382,1385,1387,1390,1392,1394,1396,1398,1401,1403,1406,1408,1411,1414,1415,1417,1419,1422,1425,1428,1431,1433,1436,1439,1442,1445,1448,1451,1454,1456,1459,1462,1464,1466,1469,1471,1473,1476,1479,1482,1485,1488,1491,1493,1495],{"date":209,"close":210},"2021-07-30",29.209999084472656,{"date":212,"close":213},"2021-08-06",30.239999771118164,{"date":215,"close":216},"2021-08-13",30.540000915527344,{"date":218,"close":219},"2021-08-20",29.8799991607666,{"date":221,"close":222},"2021-08-27",29.690000534057617,{"date":224,"close":225},"2021-09-03",30.31999969482422,{"date":227,"close":228},"2021-09-10",29.93000030517578,{"date":230,"close":231},"2021-09-17",29.280000686645508,{"date":233,"close":234},"2021-09-24",29.010000228881836,{"date":236,"close":237},"2021-10-01",29.229999542236328,{"date":239,"close":240},"2021-10-08",28.360000610351562,{"date":242,"close":243},"2021-10-15",27.809999465942383,{"date":245,"close":246},"2021-10-22",28.299999237060547,{"date":248,"close":249},"2021-10-29",26.610000610351562,{"date":251,"close":252},"2021-11-05",27.3799991607666,{"date":254,"close":255},"2021-11-12",27.030000686645508,{"date":257,"close":258},"2021-11-19",25.209999084472656,{"date":260,"close":261},"2021-11-26",24.510000228881836,{"date":263,"close":264},"2021-12-03",23.739999771118164,{"date":266,"close":267},"2021-12-10",24.610000610351562,{"date":269,"close":270},"2021-12-17",25.5,{"date":272,"close":273},"2021-12-23",26.139999389648438,{"date":275,"close":276},"2021-12-31",26.360000610351562,{"date":278,"close":279},"2022-01-07",25.6200008392334,{"date":281,"close":282},"2022-01-14",25.25,{"date":284,"close":285},"2022-01-21",24.34000015258789,{"date":287,"close":288},"2022-01-28",24.450000762939453,{"date":290,"close":291},"2022-02-04",23.829999923706055,{"date":293,"close":294},"2022-02-11",23.90999984741211,{"date":296,"close":297},"2022-02-18",23.809999465942383,{"date":299,"close":300},"2022-02-25",19.829999923706055,{"date":302,"close":303},"2022-03-04",20.690000534057617,{"date":305,"close":306},"2022-03-11",19.229999542236328,{"date":308,"close":309},"2022-03-18",21,{"date":311,"close":312},"2022-03-25",20.399999618530273,{"date":314,"close":315},"2022-04-01",20.639999389648438,{"date":317,"close":318},"2022-04-08",20.010000228881836,{"date":320,"close":321},"2022-04-14",19.899999618530273,{"date":323,"close":324},"2022-04-22",19.40999984741211,{"date":326,"close":327},"2022-04-29",19.100000381469727,{"date":329,"close":330},"2022-05-06",19.09000015258789,{"date":332,"close":333},"2022-05-13",19.280000686645508,{"date":335,"close":336},"2022-05-20",20.079999923706055,{"date":338,"close":315},"2022-05-27",{"date":340,"close":341},"2022-06-03",20.190000534057617,{"date":343,"close":344},"2022-06-10",20.1200008392334,{"date":346,"close":347},"2022-06-17",19.239999771118164,{"date":349,"close":350},"2022-06-24",21.219999313354492,{"date":352,"close":353},"2022-07-01",21.899999618530273,{"date":355,"close":356},"2022-07-08",22.1299991607666,{"date":358,"close":359},"2022-07-15",22.43000030517578,{"date":361,"close":362},"2022-07-22",23.559999465942383,{"date":364,"close":365},"2022-07-29",24.059999465942383,{"date":367,"close":368},"2022-08-05",24.139999389648438,{"date":370,"close":371},"2022-08-12",23.889999389648438,{"date":373,"close":374},"2022-08-19",23.690000534057617,{"date":376,"close":377},"2022-08-26",22.84000015258789,{"date":379,"close":380},"2022-09-02",21.93000030517578,{"date":382,"close":383},"2022-09-09",22.469999313354492,{"date":385,"close":386},"2022-09-16",21.690000534057617,{"date":388,"close":389},"2022-09-23",21.25,{"date":391,"close":392},"2022-09-30",21.260000228881836,{"date":394,"close":395},"2022-10-07",21.200000762939453,{"date":397,"close":398},"2022-10-14",21.920000076293945,{"date":400,"close":380},"2022-10-21",{"date":402,"close":403},"2022-10-28",24.399999618530273,{"date":405,"close":406},"2022-11-04",23.989999771118164,{"date":408,"close":409},"2022-11-11",25.020000457763672,{"date":411,"close":412},"2022-11-18",24.979999542236328,{"date":414,"close":415},"2022-11-25",25.100000381469727,{"date":417,"close":418},"2022-12-02",25.56999969482422,{"date":420,"close":421},"2022-12-09",24.790000915527344,{"date":423,"close":424},"2022-12-16",24.579999923706055,{"date":426,"close":427},"2022-12-23",24.600000381469727,{"date":429,"close":430},"2022-12-30",24.84000015258789,{"date":432,"close":433},"2023-01-06",24.06999969482422,{"date":435,"close":436},"2023-01-13",24.3700008392334,{"date":438,"close":439},"2023-01-20",24.020000457763672,{"date":441,"close":442},"2023-01-27",23.450000762939453,{"date":444,"close":445},"2023-02-03",24.899999618530273,{"date":447,"close":448},"2023-02-10",24.190000534057617,{"date":450,"close":451},"2023-02-17",24.530000686645508,{"date":453,"close":454},"2023-02-24",25.299999237060547,{"date":456,"close":457},"2023-03-03",25.8799991607666,{"date":459,"close":460},"2023-03-10",25.040000915527344,{"date":462,"close":463},"2023-03-17",26.020000457763672,{"date":465,"close":466},"2023-03-24",26.489999771118164,{"date":468,"close":469},"2023-03-31",27.100000381469727,{"date":471,"close":472},"2023-04-06",26.75,{"date":474,"close":475},"2023-04-14",27.43000030517578,{"date":477,"close":478},"2023-04-21",27.219999313354492,{"date":480,"close":481},"2023-04-28",24.639999389648438,{"date":483,"close":484},"2023-05-05",23.770000457763672,{"date":486,"close":487},"2023-05-12",24.25,{"date":489,"close":490},"2023-05-19",24.110000610351562,{"date":492,"close":493},"2023-05-26",23.459999084472656,{"date":495,"close":496},"2023-06-02",24.100000381469727,{"date":498,"close":499},"2023-06-09",23.68000030517578,{"date":501,"close":502},"2023-06-16",24.700000762939453,{"date":504,"close":505},"2023-06-23",23.93000030517578,{"date":507,"close":508},"2023-06-30",24.559999465942383,{"date":510,"close":511},"2023-07-07",23.049999237060547,{"date":513,"close":514},"2023-07-14",23.610000610351562,{"date":516,"close":517},"2023-07-21",23.209999084472656,{"date":519,"close":520},"2023-07-28",22.350000381469727,{"date":522,"close":523},"2023-08-04",22.780000686645508,{"date":525,"close":526},"2023-08-11",22.010000228881836,{"date":528,"close":529},"2023-08-18",21.540000915527344,{"date":531,"close":532},"2023-08-25",21.1200008392334,{"date":534,"close":535},"2023-09-01",21.469999313354492,{"date":537,"close":309},"2023-09-08",{"date":539,"close":540},"2023-09-15",21.729999542236328,{"date":542,"close":543},"2023-09-22",21.149999618530273,{"date":545,"close":546},"2023-09-29",21.579999923706055,{"date":548,"close":383},"2023-10-06",{"date":550,"close":551},"2023-10-13",22.3799991607666,{"date":553,"close":554},"2023-10-20",22.190000534057617,{"date":556,"close":481},"2023-10-27",{"date":558,"close":559},"2023-11-03",25.600000381469727,{"date":561,"close":562},"2023-11-10",25.09000015258789,{"date":564,"close":454},"2023-11-17",{"date":566,"close":567},"2023-11-24",25.799999237060547,{"date":569,"close":570},"2023-12-01",25.309999465942383,{"date":572,"close":573},"2023-12-08",26,{"date":575,"close":576},"2023-12-15",25.81999969482422,{"date":578,"close":579},"2023-12-22",27.18000030517578,{"date":581,"close":255},"2023-12-29",{"date":583,"close":584},"2024-01-05",26.15999984741211,{"date":586,"close":587},"2024-01-12",27.020000457763672,{"date":589,"close":579},"2024-01-19",{"date":591,"close":592},"2024-01-26",26.65999984741211,{"date":594,"close":595},"2024-02-02",26.43000030517578,{"date":597,"close":598},"2024-02-09",27.110000610351562,{"date":600,"close":601},"2024-02-16",27.56999969482422,{"date":603,"close":604},"2024-02-23",26.809999465942383,{"date":606,"close":607},"2024-03-01",27.139999389648438,{"date":609,"close":610},"2024-03-08",26.469999313354492,{"date":612,"close":613},"2024-03-15",25.829999923706055,{"date":615,"close":595},"2024-03-22",{"date":617,"close":592},"2024-03-28",{"date":619,"close":620},"2024-04-05",25.149999618530273,{"date":622,"close":623},"2024-04-12",24.760000228881836,{"date":625,"close":430},"2024-04-19",{"date":627,"close":628},"2024-04-26",25.610000610351562,{"date":630,"close":255},"2024-05-03",{"date":632,"close":633},"2024-05-10",26.770000457763672,{"date":635,"close":636},"2024-05-17",27.389999389648438,{"date":638,"close":639},"2024-05-24",27.079999923706055,{"date":641,"close":642},"2024-05-31",27.290000915527344,{"date":644,"close":645},"2024-06-07",27.75,{"date":647,"close":648},"2024-06-14",27.690000534057617,{"date":650,"close":651},"2024-06-21",27.700000762939453,{"date":653,"close":654},"2024-06-28",27.899999618530273,{"date":656,"close":657},"2024-07-05",27.190000534057617,{"date":659,"close":660},"2024-07-12",28.65999984741211,{"date":662,"close":663},"2024-07-19",30.3799991607666,{"date":665,"close":666},"2024-07-26",29.34000015258789,{"date":668,"close":669},"2024-08-02",29.25,{"date":671,"close":672},"2024-08-09",27.989999771118164,{"date":674,"close":675},"2024-08-16",27.8700008392334,{"date":677,"close":678},"2024-08-23",28.790000915527344,{"date":680,"close":681},"2024-08-30",29.040000915527344,{"date":683,"close":684},"2024-09-06",28.34000015258789,{"date":686,"close":687},"2024-09-13",28.780000686645508,{"date":689,"close":690},"2024-09-20",28.670000076293945,{"date":692,"close":693},"2024-09-27",28.450000762939453,{"date":695,"close":696},"2024-10-04",28.969999313354492,{"date":698,"close":699},"2024-10-11",28.530000686645508,{"date":701,"close":702},"2024-10-18",28.84000015258789,{"date":704,"close":705},"2024-10-25",28.309999465942383,{"date":707,"close":708},"2024-11-01",29.329999923706055,{"date":710,"close":711},"2024-11-08",32.2400016784668,{"date":713,"close":714},"2024-11-15",31.389999389648438,{"date":716,"close":717},"2024-11-22",32.189998626708984,{"date":719,"close":720},"2024-11-29",33.099998474121094,{"date":722,"close":723},"2024-12-06",32.25,{"date":725,"close":726},"2024-12-13",32.34000015258789,{"date":728,"close":729},"2024-12-20",31.450000762939453,{"date":731,"close":732},"2024-12-27",31.75,{"date":734,"close":735},"2025-01-03",32.040000915527344,{"date":737,"close":738},"2025-01-10",31.3799991607666,{"date":740,"close":741},"2025-01-17",31.8799991607666,{"date":743,"close":744},"2025-01-24",32.20000076293945,{"date":746,"close":747},"2025-01-31",32.650001525878906,{"date":749,"close":750},"2025-02-07",33.18000030517578,{"date":752,"close":753},"2025-02-14",33.95000076293945,{"date":755,"close":756},"2025-02-21",32.880001068115234,{"date":758,"close":759},"2025-02-28",33.77000045776367,{"date":761,"close":762},"2025-03-07",32.83000183105469,{"date":764,"close":765},"2025-03-14",31.059999465942383,{"date":767,"close":768},"2025-03-21",31.549999237060547,{"date":770,"close":771},"2025-03-28",32.029998779296875,{"date":773,"close":774},"2025-04-04",31.260000228881836,{"date":776,"close":777},"2025-04-11",32.13999938964844,{"date":779,"close":780},"2025-04-17",32.38999938964844,{"date":782,"close":783},"2025-04-25",33.279998779296875,{"date":785,"close":786},"2025-05-02",34.06999969482422,{"date":788,"close":789},"2025-05-09",27.84000015258789,{"date":791,"close":792},"2025-05-16",28.489999771118164,{"date":794,"close":795},"2025-05-23",27.350000381469727,{"date":797,"close":798},"2025-05-30",28.020000457763672,{"date":800,"close":699},"2025-06-06",{"date":802,"close":803},"2025-06-13",27.25,{"date":805,"close":806},"2025-06-20",26.600000381469727,{"date":808,"close":809},"2025-06-27",27.549999237060547,{"date":811,"close":812},"2025-07-03",27.799999237060547,{"date":814,"close":806},"2025-07-11",{"date":816,"close":817},"2025-07-18",26.280000686645508,{"date":819,"close":249},"2025-07-22",{"date":821,"close":607},"2025-07-23",{"date":823,"close":824},"2025-07-24",26.950000762939453,{"date":826,"close":472},"2025-07-25",{"date":828,"close":829},"2025-07-28",26.790000915527344,{"date":831,"close":832},"2025-07-29",26.530000686645508,{"date":834,"close":835},"2025-07-30",26.31999969482422,{"date":837,"close":584},"2025-07-31",{"date":839,"close":840},"2025-08-01",25.649999618530273,{"date":842,"close":843},"2025-08-04",26.049999237060547,{"date":845,"close":846},"2025-08-05",25.739999771118164,{"date":848,"close":849},"2025-08-06",26.09000015258789,{"date":851,"close":852},"2025-08-07",25.940000534057617,{"date":854,"close":855},"2025-08-08",25.979999542236328,{"date":857,"close":858},"2025-08-11",25.959999084472656,{"date":860,"close":861},"2025-08-12",26.520000457763672,{"date":863,"close":864},"2025-08-13",26.549999237060547,{"date":866,"close":852},"2025-08-14",{"date":868,"close":466},"2025-08-15",{"date":870,"close":871},"2025-08-18",26.68000030517578,{"date":873,"close":874},"2025-08-19",26.540000915527344,{"date":876,"close":877},"2025-08-20",26.799999237060547,{"date":879,"close":880},"2025-08-21",26.93000030517578,{"date":882,"close":883},"2025-08-22",27.739999771118164,{"date":885,"close":645},"2025-08-25",{"date":887,"close":888},"2025-08-26",28,{"date":890,"close":240},"2025-08-27",{"date":892,"close":893},"2025-08-28",28.079999923706055,{"date":895,"close":893},"2025-08-29",{"date":897,"close":898},"2025-09-02",28.030000686645508,{"date":900,"close":901},"2025-09-03",28.059999465942383,{"date":903,"close":904},"2025-09-04",28.200000762939453,{"date":906,"close":907},"2025-09-05",28.139999389648438,{"date":909,"close":910},"2025-09-08",28.09000015258789,{"date":912,"close":690},"2025-09-09",{"date":914,"close":705},"2025-09-10",{"date":916,"close":917},"2025-09-11",29.219999313354492,{"date":919,"close":920},"2025-09-12",28.860000610351562,{"date":922,"close":40},"2025-09-15",{"date":924,"close":40},"2025-09-16",{"date":926,"close":40},"2025-09-17",{"date":928,"close":929},"2025-09-18",29.170000076293945,{"date":931,"close":40},"2025-09-19",{"date":933,"close":934},"2025-09-22",29.299999237060547,{"date":936,"close":937},"2025-09-23",28.989999771118164,{"date":939,"close":40},"2025-09-24",{"date":941,"close":942},"2025-09-25",29.079999923706055,{"date":944,"close":945},"2025-09-26",29.139999389648438,{"date":947,"close":948},"2025-09-29",28.959999084472656,{"date":950,"close":951},"2025-09-30",28.239999771118164,{"date":953,"close":954},"2025-10-01",27.479999542236328,{"date":956,"close":957},"2025-10-02",27.520000457763672,{"date":959,"close":960},"2025-10-03",27.360000610351562,{"date":962,"close":963},"2025-10-06",27.34000015258789,{"date":965,"close":966},"2025-10-07",26.889999389648438,{"date":968,"close":579},"2025-10-08",{"date":970,"close":971},"2025-10-09",26.510000228881836,{"date":973,"close":559},"2025-10-10",{"date":975,"close":976},"2025-10-13",25.389999389648438,{"date":978,"close":613},"2025-10-14",{"date":980,"close":849},"2025-10-15",{"date":982,"close":983},"2025-10-16",26.270000457763672,{"date":985,"close":874},"2025-10-17",{"date":987,"close":988},"2025-10-20",26.989999771118164,{"date":990,"close":871},"2025-10-21",{"date":992,"close":993},"2025-10-22",26.829999923706055,{"date":995,"close":996},"2025-10-23",26.5,{"date":998,"close":999},"2025-10-24",26.309999465942383,{"date":1001,"close":1002},"2025-10-27",25.969999313354492,{"date":1004,"close":613},"2025-10-28",{"date":1006,"close":427},"2025-10-29",{"date":1008,"close":1009},"2025-10-30",24.549999237060547,{"date":1011,"close":427},"2025-10-31",{"date":1013,"close":1014},"2025-11-03",25.31999969482422,{"date":1016,"close":1017},"2025-11-04",26.030000686645508,{"date":1019,"close":1020},"2025-11-05",25.709999084472656,{"date":1022,"close":1023},"2025-11-06",24.770000457763672,{"date":1025,"close":1026},"2025-11-07",24.649999618530273,{"date":1028,"close":1029},"2025-11-10",24.540000915527344,{"date":1031,"close":1032},"2025-11-11",25.18000030517578,{"date":1034,"close":508},"2025-11-12",{"date":1036,"close":1037},"2025-11-13",24.56999969482422,{"date":1039,"close":1040},"2025-11-14",24.469999313354492,{"date":1042,"close":1043},"2025-11-17",24.440000534057617,{"date":1045,"close":1046},"2025-11-18",24.299999237060547,{"date":1048,"close":1049},"2025-11-19",24.6200008392334,{"date":1051,"close":261},"2025-11-20",{"date":1053,"close":1054},"2025-11-21",25.450000762939453,{"date":1056,"close":1057},"2025-11-24",25.1299991607666,{"date":1059,"close":1060},"2025-11-25",25.6299991607666,{"date":1062,"close":1014},"2025-11-26",{"date":1064,"close":620},"2025-11-28",{"date":1066,"close":1067},"2025-12-01",25.399999618530273,{"date":1069,"close":1070},"2025-12-02",25.06999969482422,{"date":1072,"close":1073},"2025-12-03",24.93000030517578,{"date":1075,"close":1076},"2025-12-04",24.709999084472656,{"date":1078,"close":1079},"2025-12-05",24.260000228881836,{"date":1081,"close":1082},"2025-12-08",24.049999237060547,{"date":1084,"close":505},"2025-12-09",{"date":1086,"close":1087},"2025-12-10",24.219999313354492,{"date":1089,"close":285},"2025-12-11",{"date":1091,"close":1092},"2025-12-12",24.170000076293945,{"date":1094,"close":1095},"2025-12-15",24.3799991607666,{"date":1097,"close":294},"2025-12-16",{"date":1099,"close":1100},"2025-12-17",23.81999969482422,{"date":1102,"close":1103},"2025-12-18",24.290000915527344,{"date":1105,"close":1106},"2025-12-19",23.940000534057617,{"date":1108,"close":505},"2025-12-22",{"date":1110,"close":1111},"2025-12-23",24.010000228881836,{"date":1113,"close":291},"2025-12-24",{"date":1115,"close":514},"2025-12-26",{"date":1117,"close":1118},"2025-12-29",23.219999313354492,{"date":1120,"close":1121},"2025-12-30",23.270000457763672,{"date":1123,"close":1124},"2025-12-31",23.06999969482422,{"date":1126,"close":1127},"2026-01-02",22.790000915527344,{"date":1129,"close":1130},"2026-01-05",23.030000686645508,{"date":1132,"close":1133},"2026-01-06",23.149999618530273,{"date":1135,"close":1136},"2026-01-07",22.75,{"date":1138,"close":1139},"2026-01-08",22.299999237060547,{"date":1141,"close":1142},"2026-01-09",22.100000381469727,{"date":1144,"close":1145},"2026-01-12",22.530000686645508,{"date":1147,"close":1148},"2026-01-13",22.030000686645508,{"date":1150,"close":380},"2026-01-14",{"date":1152,"close":1153},"2026-01-15",22.040000915527344,{"date":1155,"close":1156},"2026-01-16",21.809999465942383,{"date":1158,"close":1159},"2026-01-20",21.309999465942383,{"date":1161,"close":1162},"2026-01-21",21.239999771118164,{"date":1164,"close":535},"2026-01-22",{"date":1166,"close":1167},"2026-01-23",21.389999389648438,{"date":1169,"close":1156},"2026-01-26",{"date":1171,"close":386},"2026-01-27",{"date":1173,"close":1174},"2026-01-28",21.739999771118164,{"date":1176,"close":1177},"2026-01-29",21.959999084472656,{"date":1179,"close":1180},"2026-01-30",22.290000915527344,{"date":1182,"close":380},"2026-02-02",{"date":1184,"close":1185},"2026-02-03",20.899999618530273,{"date":1187,"close":312},"2026-02-04",{"date":1189,"close":1190},"2026-02-05",20.299999237060547,{"date":1192,"close":1193},"2026-02-06",20.09000015258789,{"date":1195,"close":1196},"2026-02-09",19.989999771118164,{"date":1198,"close":1196},"2026-02-10",{"date":1200,"close":1201},"2026-02-11",20.15999984741211,{"date":1203,"close":1204},"2026-02-12",19.8799991607666,{"date":1206,"close":1207},"2026-02-13",20.309999465942383,{"date":1209,"close":1210},"2026-02-17",20.280000686645508,{"date":1212,"close":1213},"2026-02-18",20,{"date":1215,"close":1216},"2026-02-19",20.200000762939453,{"date":1218,"close":1219},"2026-02-20",20.350000381469727,{"date":1221,"close":1162},"2026-02-23",{"date":1223,"close":1224},"2026-02-24",22.09000015258789,{"date":1226,"close":1227},"2026-02-25",21.670000076293945,{"date":1229,"close":1230},"2026-02-26",21.329999923706055,{"date":1232,"close":1233},"2026-02-27",21.229999542236328,{"date":1235,"close":1236},"2026-03-02",21.3700008392334,{"date":1238,"close":1239},"2026-03-03",21.700000762939453,{"date":1241,"close":1242},"2026-03-04",22.049999237060547,{"date":1244,"close":1245},"2026-03-05",21.889999389648438,{"date":1247,"close":1248},"2026-03-06",22.25,{"date":1250,"close":1251},"2026-03-09",22.459999084472656,{"date":1253,"close":1254},"2026-03-10",21.479999542236328,{"date":1256,"close":1257},"2026-03-11",20.510000228881836,{"date":1259,"close":1260},"2026-03-12",20.329999923706055,{"date":1262,"close":1190},"2026-03-13",{"date":1264,"close":1265},"2026-03-16",20.969999313354492,{"date":1267,"close":1268},"2026-03-17",20.93000030517578,{"date":1270,"close":1271},"2026-03-18",20.610000610351562,{"date":1273,"close":1274},"2026-03-19",20.559999465942383,{"date":1276,"close":1277},"2026-03-20",20.34000015258789,{"date":1279,"close":1280},"2026-03-23",21.1299991607666,{"date":1282,"close":1265},"2026-03-24",{"date":1284,"close":1233},"2026-03-25",{"date":1286,"close":389},"2026-03-26",{"date":1288,"close":1289},"2026-03-27",21.100000381469727,{"date":1291,"close":1292},"2026-03-30",21.09000015258789,{"date":1294,"close":1295},"2026-03-31",20.709999084472656,{"date":1297,"close":312},"2026-04-01",{"date":1299,"close":1300},"2026-04-02",20.450000762939453,{"date":1302,"close":312},"2026-04-06",{"date":1304,"close":1305},"2026-04-07",20.549999237060547,{"date":1307,"close":1260},"2026-04-08",{"date":1309,"close":1310},"2026-04-09",19.90999984741211,{"date":1312,"close":1204},"2026-04-10",{"date":1314,"close":1315},"2026-04-13",20.3700008392334,{"date":1317,"close":1277},"2026-04-14",{"date":1319,"close":1320},"2026-04-15",21.040000915527344,{"date":1322,"close":1323},"2026-04-16",21.360000610351562,{"date":1325,"close":540},"2026-04-17",{"date":1327,"close":1328},"2026-04-20",21.34000015258789,{"date":1330,"close":1331},"2026-04-21",21.3799991607666,{"date":1333,"close":1334},"2026-04-22",21.489999771118164,{"date":1336,"close":1185},"2026-04-23",{"date":1338,"close":1159},"2026-04-24",{"date":1340,"close":1341},"2026-04-27",21.43000030517578,{"date":1343,"close":1344},"2026-04-28",21.639999389648438,{"date":1346,"close":350},"2026-04-29",{"date":1348,"close":1349},"2026-04-30",20.760000228881836,{"date":1351,"close":1352},"2026-05-01",20.719999313354492,{"date":169,"close":389},{"date":1355,"close":1356},"2026-05-05",24.360000610351562,{"date":1358,"close":1133},"2026-05-06",{"date":1360,"close":1361},"2026-05-07",23.540000915527344,{"date":1363,"close":1364},"2026-05-08",23.959999084472656,{"date":1366,"close":1367},"2026-05-11",23.1200008392334,{"date":1369,"close":1370},"2026-05-12",23.360000610351562,{"date":1372,"close":1373},"2026-05-13",22.889999389648438,{"date":1375,"close":1127},"2026-05-14",{"date":1377,"close":1378},"2026-05-15",22.700000762939453,{"date":1380,"close":1381},"2026-05-18",23.760000228881836,{"date":1383,"close":1384},"2026-05-19",24.43000030517578,{"date":135,"close":1386},23.920000076293945,{"date":1388,"close":1389},"2026-05-21",23.670000076293945,{"date":1391,"close":297},"2026-05-22",{"date":1393,"close":436},"2026-05-26",{"date":1395,"close":487},"2026-05-27",{"date":116,"close":1397},24.6299991607666,{"date":1399,"close":1400},"2026-05-29",24.969999313354492,{"date":108,"close":1402},25.59000015258789,{"date":1404,"close":1405},"2026-06-02",25.219999313354492,{"date":1407,"close":1029},"2026-06-03",{"date":1409,"close":1410},"2026-06-04",25.290000915527344,{"date":1412,"close":1413},"2026-06-05",25.239999771118164,{"date":61,"close":840},{"date":1416,"close":573},"2026-06-09",{"date":1418,"close":835},"2026-06-10",{"date":1420,"close":1421},"2026-06-11",26.219999313354492,{"date":1423,"close":1424},"2026-06-12",26.1299991607666,{"date":1426,"close":1427},"2026-06-15",25.8700008392334,{"date":1429,"close":1430},"2026-06-16",25.780000686645508,{"date":1432,"close":573},"2026-06-17",{"date":1434,"close":1435},"2026-06-18",25.639999389648438,{"date":1437,"close":1438},"2026-06-22",25.360000610351562,{"date":1440,"close":1441},"2026-06-23",25.65999984741211,{"date":1443,"close":1444},"2026-06-24",26.110000610351562,{"date":1446,"close":1447},"2026-06-25",25.700000762939453,{"date":1449,"close":1450},"2026-06-26",26.729999542236328,{"date":1452,"close":1453},"2026-06-29",27.1299991607666,{"date":1455,"close":803},"2026-06-30",{"date":1457,"close":1458},"2026-07-01",28.280000686645508,{"date":1460,"close":1461},"2026-07-02",28.40999984741211,{"date":46,"close":1463},29.06999969482422,{"date":1465,"close":693},"2026-07-07",{"date":1467,"close":1468},"2026-07-08",28.18000030517578,{"date":1470,"close":798},"2026-07-09",{"date":1472,"close":893},"2026-07-10",{"date":1474,"close":1475},"2026-07-13",28.719999313354492,{"date":1477,"close":1478},"2026-07-14",28.420000076293945,{"date":1480,"close":1481},"2026-07-15",28.25,{"date":1483,"close":1484},"2026-07-16",28.940000534057617,{"date":1486,"close":1487},"2026-07-17",28.479999542236328,{"date":1489,"close":1490},"2026-07-20",28.329999923706055,{"date":1492,"close":789},"2026-07-21",{"date":1494,"close":966},"2026-07-22",{"date":167,"close":1496},26.389999389648438,{"count":110,"fetchedAt":1498,"source":162},"2026-07-27T08:06:24.383Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1500},"\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>",1785139584308]