[{"data":1,"prerenderedAt":1215},["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-NHC":25,"$f300KTt2WDW5pyuvvft3FHCTPZrsTIZWRCEppdILdVkg":26,"ticker-mcap-NHC":231,"ticker-profile-NHC":240,"ticker-earnings-NHC":254,"ticker-congress-NHC":258,"i-lucide:info":1213},{"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":227},{"identity":28,"transactions":33,"sectorSlug":207,"relatedTickers":208},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1047335","NATIONAL HEALTHCARE CORP","Services","NHC",[34,53,64,72,86,89,102,112,120,131,139,151,157,162,168,174,179,184,194,202],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-23T00:00:00.000Z","0001437749-26-021438-0","4","HASSAN EMIL E","","D",200,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1288063\u002F000143774926021438\u002F0001437749-26-021438-index.htm",5937,65595,1187400,"S","2026-06-22","Open-market sale","discretionary-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},5,"2026-06-18T00:00:00.000Z",{"cik":29,"filedAt":52,"filingId":54,"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":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001437749-26-021141-0","KIDD BRIAN F","SVP, CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1693922\u002F000143774926021141\u002F0001437749-26-021141-index.htm",500,29996,"G","2026-06-16","Gift","non-discretionary",{"cik":29,"filedAt":52,"filingId":65,"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":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":61,"intentLabel":48,"signalQuality":49,"insiderHistory":71},"0001437749-26-021139-0",199.975,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1288063\u002F000143774926021139\u002F0001437749-26-021139-index.htm",1563,71532,312560.925,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":39,"ownershipType":76,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":85},"2026-06-10T00:00:00.000Z","0001437749-26-020163-0","ADAMS ROBERT G","I",69.19,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1012855\u002F000143774926020163\u002F0001437749-26-020163-index.htm",4000,17579,276760,"M","2026-06-08","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":73,"filingId":87,"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":75,"ownerTitle":39,"ownershipType":76,"pricePerShare":4,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":60,"transactionDate":83,"intentLabel":62,"signalQuality":63},"0001437749-26-020163-1",13579,{"cik":29,"filedAt":90,"filingId":91,"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":92,"ownerTitle":39,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":100,"insiderHistory":101},"2026-06-02T00:00:00.000Z","0001437749-26-019170-0","Piercey Lisa",184.2559,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2096412\u002F000143774926019170\u002F0001437749-26-019170-index.htm",949,174858.8491,"P","2026-06-01","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":103,"filingId":104,"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":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":108,"shares":79,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":82,"transactionDate":111,"intentLabel":84,"signalQuality":85},"2026-05-27T00:00:00.000Z","0001437749-26-018587-0","FLATT BEN ANDERSON SR","Senior VP & CIO",94.1,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1699471\u002F000143774926018587\u002F0001437749-26-018587-index.htm",25375.0547,376400,"2026-05-22",{"cik":29,"filedAt":103,"filingId":113,"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":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":108,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":118,"transactionDate":111,"intentLabel":119,"signalQuality":63},"0001437749-26-018587-1",196,2739,22636.0547,536844,"F","Tax withholding",{"cik":29,"filedAt":121,"filingId":122,"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":123,"ownerTitle":39,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":46,"transactionDate":129,"intentLabel":48,"signalQuality":49,"insiderHistory":130},"2026-05-22T00:00:00.000Z","0001437749-26-018248-0","LAROCHE RICHARD F JR",195.1421,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1012859\u002F000143774926018248\u002F0001437749-26-018248-index.htm",7500,205760,1463565.75,"2026-05-21",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":121,"filingId":132,"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":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":60,"transactionDate":138,"intentLabel":62,"signalQuality":63},"0001437749-26-018246-0","Flatt Stephen Fowler","CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1330766\u002F000143774926018246\u002F0001437749-26-018246-index.htm",26,66987,"2026-05-20",{"cik":29,"filedAt":140,"filingId":141,"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":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":46,"transactionDate":149,"intentLabel":48,"signalQuality":49,"insiderHistory":150},"2026-05-20T00:00:00.000Z","0001437749-26-017945-0","Shelly Timothy J.","Sr.VP Operations",197.2176,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2031428\u002F000143774926017945\u002F0001437749-26-017945-index.htm",1853,1294,365444.2128,"2026-05-19",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":152,"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":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":154,"shares":79,"sharesOwnedAfter":155,"totalValue":110,"transactionCode":82,"transactionDate":156,"intentLabel":84,"signalQuality":85},"2026-05-18T00:00:00.000Z","0001437749-26-017628-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1693922\u002F000143774926017628\u002F0001437749-26-017628-index.htm",33130,"2026-05-14",{"cik":29,"filedAt":152,"filingId":158,"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":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":159,"rawFilingUrl":154,"shares":58,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":82,"transactionDate":156,"intentLabel":84,"signalQuality":85},"0001437749-26-017628-1",90.62,33630,45310,{"cik":29,"filedAt":152,"filingId":163,"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":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":164,"rawFilingUrl":154,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":118,"transactionDate":156,"intentLabel":119,"signalQuality":63},"0001437749-26-017628-2",197.96,3134,30496,620406.64,{"cik":29,"filedAt":152,"filingId":169,"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":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":170,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":82,"transactionDate":156,"intentLabel":84,"signalQuality":85},"0001437749-26-017633-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1330766\u002F000143774926017633\u002F0001437749-26-017633-index.htm",5000,70505,470500,{"cik":29,"filedAt":152,"filingId":175,"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":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":159,"rawFilingUrl":170,"shares":176,"sharesOwnedAfter":177,"totalValue":178,"transactionCode":82,"transactionDate":156,"intentLabel":84,"signalQuality":85},"0001437749-26-017633-1",1000,71505,90620,{"cik":29,"filedAt":152,"filingId":180,"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":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":164,"rawFilingUrl":170,"shares":181,"sharesOwnedAfter":182,"totalValue":183,"transactionCode":118,"transactionDate":156,"intentLabel":119,"signalQuality":63},"0001437749-26-017633-2",4492,67013,889236.3200000001,{"cik":29,"filedAt":185,"filingId":186,"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":187,"ownerTitle":39,"ownershipType":40,"pricePerShare":188,"rawFilingUrl":189,"shares":190,"sharesOwnedAfter":191,"totalValue":192,"transactionCode":82,"transactionDate":193,"intentLabel":84,"signalQuality":85},"2026-05-08T00:00:00.000Z","0001437749-26-015905-0","Trail Sandra Y.",55.75,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1910870\u002F000143774926015905\u002F0001437749-26-015905-index.htm",3140,10640,175055,"2026-05-06",{"cik":29,"filedAt":195,"filingId":196,"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":123,"ownerTitle":39,"ownershipType":40,"pricePerShare":197,"rawFilingUrl":198,"shares":126,"sharesOwnedAfter":199,"totalValue":200,"transactionCode":82,"transactionDate":201,"intentLabel":84,"signalQuality":85},"2026-05-06T00:00:00.000Z","0001437749-26-015203-0",71.64,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1012859\u002F000143774926015203\u002F0001437749-26-015203-index.htm",213260,537300,"2026-05-05",{"cik":29,"filedAt":203,"filingId":204,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":197,"rawFilingUrl":205,"shares":126,"sharesOwnedAfter":25,"totalValue":200,"transactionCode":82,"transactionDate":206,"intentLabel":84,"signalQuality":85},"2026-05-01T20:45:33.000Z","0001437749-26-014489-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1288063\u002F000143774926014489\u002Frdgdoc.xml","2026-04-30","services",[209,212,215,218,221,224],{"ticker":210,"issuerName":211},"APP","AppLovin Corp",{"ticker":213,"issuerName":214},"SE","Sea Ltd",{"ticker":216,"issuerName":217},"UBER","Uber Technologies, Inc",{"ticker":219,"issuerName":220},"DASH","DoorDash, Inc.",{"ticker":222,"issuerName":223},"NFLX","NETFLIX INC",{"ticker":225,"issuerName":226},"GOOGL","Alphabet Inc.",{"count":228,"fetchedAt":229,"source":230},20,"2026-07-25T00:14:22.043Z","sqlite",{"data":232,"meta":237},{"value":233,"quality":234,"closeDate":235,"ageDays":236,"sharesAsOf":206},3441631640.7391663,"fresh","2026-07-22",3,{"count":238,"fetchedAt":239,"source":230},1,"2026-07-25T00:14:22.044Z",{"data":241,"meta":253},{"ticker":32,"ceo":242,"industry":243,"fullTimeEmployees":244,"ipoDate":245,"country":246,"state":247,"city":248,"website":249,"exchangeShort":25,"marketCap":25,"beta":250,"range52w":251,"fetchedAt":252},"Stephen Fowler Flatt","Medical - Care Facilities",14962,"1987-01-02","US","TN","Murfreesboro","https:\u002F\u002Fwww.nhccare.com",0.641,"93.54-220.86","2026-07-07T06:00:37.346Z",{"count":238,"fetchedAt":239,"source":230},{"data":255,"meta":257},{"ticker":32,"points":256},[],{"count":238,"fetchedAt":239,"source":230},{"data":259,"meta":1211},{"congressTrades":260,"insiderTrades":261,"priceHistory":282,"ticker":32},[],[262,263,264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":54,"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":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":65,"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":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":61},{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":39,"ownershipType":76,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":73,"filingId":87,"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":75,"ownerTitle":39,"ownershipType":76,"pricePerShare":4,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":60,"transactionDate":83},{"cik":29,"filedAt":90,"filingId":91,"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":92,"ownerTitle":39,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":103,"filingId":104,"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":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":108,"shares":79,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":82,"transactionDate":111},{"cik":29,"filedAt":103,"filingId":113,"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":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":108,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":118,"transactionDate":111},{"cik":29,"filedAt":121,"filingId":122,"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":123,"ownerTitle":39,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":46,"transactionDate":129},{"cik":29,"filedAt":121,"filingId":132,"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":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":60,"transactionDate":138},{"cik":29,"filedAt":140,"filingId":141,"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":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":46,"transactionDate":149},{"cik":29,"filedAt":152,"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":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":154,"shares":79,"sharesOwnedAfter":155,"totalValue":110,"transactionCode":82,"transactionDate":156},{"cik":29,"filedAt":152,"filingId":158,"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":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":159,"rawFilingUrl":154,"shares":58,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":82,"transactionDate":156},{"cik":29,"filedAt":152,"filingId":163,"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":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":164,"rawFilingUrl":154,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":118,"transactionDate":156},{"cik":29,"filedAt":152,"filingId":169,"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":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":170,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":82,"transactionDate":156},{"cik":29,"filedAt":152,"filingId":175,"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":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":159,"rawFilingUrl":170,"shares":176,"sharesOwnedAfter":177,"totalValue":178,"transactionCode":82,"transactionDate":156},{"cik":29,"filedAt":152,"filingId":180,"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":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":164,"rawFilingUrl":170,"shares":181,"sharesOwnedAfter":182,"totalValue":183,"transactionCode":118,"transactionDate":156},{"cik":29,"filedAt":185,"filingId":186,"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":187,"ownerTitle":39,"ownershipType":40,"pricePerShare":188,"rawFilingUrl":189,"shares":190,"sharesOwnedAfter":191,"totalValue":192,"transactionCode":82,"transactionDate":193},{"cik":29,"filedAt":195,"filingId":196,"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":123,"ownerTitle":39,"ownershipType":40,"pricePerShare":197,"rawFilingUrl":198,"shares":126,"sharesOwnedAfter":199,"totalValue":200,"transactionCode":82,"transactionDate":201},{"cik":29,"filedAt":203,"filingId":204,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":197,"rawFilingUrl":205,"shares":126,"sharesOwnedAfter":25,"totalValue":200,"transactionCode":82,"transactionDate":206},[283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,731,734,737,740,743,746,749,752,755,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1059,1062,1065,1067,1069,1072,1075,1078,1081,1084,1086,1089,1092,1093,1095,1096,1097,1100,1103,1106,1109,1111,1114,1117,1120,1123,1125,1128,1131,1134,1137,1140,1142,1145,1148,1150,1153,1156,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209],{"date":284,"close":285},"2024-05-03",91.47000122070312,{"date":287,"close":288},"2024-05-10",94.94999694824219,{"date":290,"close":291},"2024-05-17",100.4000015258789,{"date":293,"close":294},"2024-05-24",102.33000183105469,{"date":296,"close":297},"2024-05-31",105.75,{"date":299,"close":300},"2024-06-07",103.16999816894531,{"date":302,"close":303},"2024-06-14",103.19999694824219,{"date":305,"close":306},"2024-06-21",106.18000030517578,{"date":308,"close":309},"2024-06-28",108.4000015258789,{"date":311,"close":312},"2024-07-05",114.26000213623047,{"date":314,"close":315},"2024-07-12",120.94999694824219,{"date":317,"close":318},"2024-07-19",124.48999786376953,{"date":320,"close":321},"2024-07-26",135.75999450683594,{"date":323,"close":324},"2024-08-02",125.43000030517578,{"date":326,"close":327},"2024-08-09",122.87999725341797,{"date":329,"close":330},"2024-08-16",127.18000030517578,{"date":332,"close":333},"2024-08-23",134,{"date":335,"close":336},"2024-08-30",137.1300048828125,{"date":338,"close":339},"2024-09-06",129.02999877929688,{"date":341,"close":342},"2024-09-13",124.6500015258789,{"date":344,"close":345},"2024-09-20",126.76000213623047,{"date":347,"close":348},"2024-09-27",124.01000213623047,{"date":350,"close":351},"2024-10-04",123.0199966430664,{"date":353,"close":354},"2024-10-11",120.4000015258789,{"date":356,"close":357},"2024-10-18",122.23999786376953,{"date":359,"close":360},"2024-10-25",118.69000244140625,{"date":362,"close":363},"2024-11-01",119.5,{"date":365,"close":366},"2024-11-08",134.42999267578125,{"date":368,"close":369},"2024-11-15",125.86000061035156,{"date":371,"close":372},"2024-11-22",126.4800033569336,{"date":374,"close":375},"2024-11-29",125.19999694824219,{"date":377,"close":378},"2024-12-06",123.63999938964844,{"date":380,"close":381},"2024-12-13",121.44000244140625,{"date":383,"close":384},"2024-12-20",111.87000274658203,{"date":386,"close":387},"2024-12-27",109.62000274658203,{"date":389,"close":390},"2025-01-03",106.80000305175781,{"date":392,"close":393},"2025-01-10",96.8499984741211,{"date":395,"close":396},"2025-01-17",98.6500015258789,{"date":398,"close":399},"2025-01-24",95.98999786376953,{"date":401,"close":402},"2025-01-31",102.66999816894531,{"date":404,"close":405},"2025-02-07",99.66999816894531,{"date":407,"close":408},"2025-02-14",102.76000213623047,{"date":410,"close":411},"2025-02-21",93.69999694824219,{"date":413,"close":414},"2025-02-28",93.16999816894531,{"date":416,"close":417},"2025-03-07",92.83000183105469,{"date":419,"close":420},"2025-03-14",93.62000274658203,{"date":422,"close":423},"2025-03-21",90.72000122070312,{"date":425,"close":426},"2025-03-28",92.41000366210938,{"date":428,"close":429},"2025-04-04",92.88999938964844,{"date":431,"close":432},"2025-04-11",91.91000366210938,{"date":434,"close":435},"2025-04-17",92.12999725341797,{"date":437,"close":438},"2025-04-25",94.58000183105469,{"date":440,"close":441},"2025-05-02",96.18000030517578,{"date":443,"close":444},"2025-05-09",100.54000091552734,{"date":446,"close":447},"2025-05-16",108.61000061035156,{"date":449,"close":294},"2025-05-23",{"date":451,"close":452},"2025-05-30",104.13999938964844,{"date":454,"close":455},"2025-06-06",106.0999984741211,{"date":457,"close":458},"2025-06-13",103.0999984741211,{"date":460,"close":461},"2025-06-20",104.86000061035156,{"date":463,"close":464},"2025-06-27",108.13999938964844,{"date":466,"close":467},"2025-07-03",108.44000244140625,{"date":469,"close":470},"2025-07-11",103.26000213623047,{"date":472,"close":473},"2025-07-18",97.44000244140625,{"date":475,"close":476},"2025-07-21",97.30999755859375,{"date":478,"close":479},"2025-07-22",96.20999908447266,{"date":481,"close":482},"2025-07-23",95.5999984741211,{"date":484,"close":485},"2025-07-24",94.4800033569336,{"date":487,"close":488},"2025-07-25",96.4000015258789,{"date":490,"close":491},"2025-07-28",95.81999969482422,{"date":493,"close":494},"2025-07-29",96.87999725341797,{"date":496,"close":497},"2025-07-30",95.58000183105469,{"date":499,"close":500},"2025-07-31",96.02999877929688,{"date":502,"close":503},"2025-08-01",94.56999969482422,{"date":505,"close":506},"2025-08-04",94.7699966430664,{"date":508,"close":509},"2025-08-05",96.45999908447266,{"date":511,"close":512},"2025-08-06",96.63999938964844,{"date":514,"close":515},"2025-08-07",96.41000366210938,{"date":517,"close":518},"2025-08-08",100.37999725341797,{"date":520,"close":521},"2025-08-11",103.43000030517578,{"date":523,"close":524},"2025-08-12",107.48999786376953,{"date":526,"close":527},"2025-08-13",108.81999969482422,{"date":529,"close":530},"2025-08-14",106.3499984741211,{"date":532,"close":533},"2025-08-15",107.5,{"date":535,"close":536},"2025-08-18",107.76000213623047,{"date":538,"close":539},"2025-08-19",109.33000183105469,{"date":541,"close":542},"2025-08-20",109.87999725341797,{"date":544,"close":545},"2025-08-21",110.30000305175781,{"date":547,"close":548},"2025-08-22",114.81999969482422,{"date":550,"close":551},"2025-08-25",111.9800033569336,{"date":553,"close":554},"2025-08-26",111.41000366210938,{"date":556,"close":557},"2025-08-27",111.97000122070312,{"date":559,"close":560},"2025-08-28",113.16999816894531,{"date":562,"close":563},"2025-08-29",113.4800033569336,{"date":565,"close":566},"2025-09-02",112.52999877929688,{"date":568,"close":569},"2025-09-03",112.25,{"date":571,"close":572},"2025-09-04",115.1500015258789,{"date":574,"close":575},"2025-09-05",114.94000244140625,{"date":577,"close":578},"2025-09-08",115.93000030517578,{"date":580,"close":581},"2025-09-09",114.04000091552734,{"date":583,"close":584},"2025-09-10",113.41999816894531,{"date":586,"close":587},"2025-09-11",115.33000183105469,{"date":589,"close":590},"2025-09-12",114.9800033569336,{"date":592,"close":593},"2025-09-15",116.16999816894531,{"date":595,"close":596},"2025-09-16",115.37999725341797,{"date":598,"close":599},"2025-09-17",115.30000305175781,{"date":601,"close":602},"2025-09-18",119.06999969482422,{"date":604,"close":605},"2025-09-19",117.22000122070312,{"date":607,"close":608},"2025-09-22",122.31999969482422,{"date":610,"close":611},"2025-09-23",122.75,{"date":613,"close":614},"2025-09-24",124.80999755859375,{"date":616,"close":617},"2025-09-25",122.27999877929688,{"date":619,"close":620},"2025-09-26",126.41000366210938,{"date":622,"close":623},"2025-09-29",122.47000122070312,{"date":625,"close":626},"2025-09-30",121.51000213623047,{"date":628,"close":629},"2025-10-01",124.63999938964844,{"date":631,"close":632},"2025-10-02",121.80000305175781,{"date":634,"close":635},"2025-10-03",121.31999969482422,{"date":637,"close":638},"2025-10-06",118.44000244140625,{"date":640,"close":641},"2025-10-07",117.80999755859375,{"date":643,"close":644},"2025-10-08",119.98999786376953,{"date":646,"close":647},"2025-10-09",118.88999938964844,{"date":649,"close":650},"2025-10-10",117.43000030517578,{"date":652,"close":653},"2025-10-13",119.51000213623047,{"date":655,"close":656},"2025-10-14",121.5,{"date":658,"close":659},"2025-10-15",122.48999786376953,{"date":661,"close":662},"2025-10-16",121.87999725341797,{"date":664,"close":665},"2025-10-17",121.94999694824219,{"date":667,"close":668},"2025-10-20",123.43000030517578,{"date":670,"close":671},"2025-10-21",121.33000183105469,{"date":673,"close":674},"2025-10-22",123.51000213623047,{"date":676,"close":677},"2025-10-23",122.06999969482422,{"date":679,"close":680},"2025-10-24",122.7300033569336,{"date":682,"close":683},"2025-10-27",120.37999725341797,{"date":685,"close":686},"2025-10-28",122,{"date":688,"close":689},"2025-10-29",120.8499984741211,{"date":691,"close":692},"2025-10-30",121.79000091552734,{"date":694,"close":695},"2025-10-31",119.44000244140625,{"date":697,"close":698},"2025-11-03",121.04000091552734,{"date":700,"close":701},"2025-11-04",122.12999725341797,{"date":703,"close":704},"2025-11-05",124.93000030517578,{"date":706,"close":707},"2025-11-06",125,{"date":709,"close":710},"2025-11-07",127.16999816894531,{"date":712,"close":713},"2025-11-10",130.77000427246094,{"date":715,"close":716},"2025-11-11",132.1999969482422,{"date":718,"close":719},"2025-11-12",129.2899932861328,{"date":721,"close":722},"2025-11-13",126.62000274658203,{"date":724,"close":725},"2025-11-14",128.1199951171875,{"date":727,"close":728},"2025-11-17",125.87000274658203,{"date":730,"close":704},"2025-11-18",{"date":732,"close":733},"2025-11-19",126.1500015258789,{"date":735,"close":736},"2025-11-20",127.36000061035156,{"date":738,"close":739},"2025-11-21",130.44000244140625,{"date":741,"close":742},"2025-11-24",132.1199951171875,{"date":744,"close":745},"2025-11-25",137.9499969482422,{"date":747,"close":748},"2025-11-26",137.17999267578125,{"date":750,"close":751},"2025-11-28",136.2899932861328,{"date":753,"close":754},"2025-12-01",137.2899932861328,{"date":756,"close":748},"2025-12-02",{"date":758,"close":759},"2025-12-03",137.67999267578125,{"date":761,"close":762},"2025-12-04",136.58999633789062,{"date":764,"close":765},"2025-12-05",134.72999572753906,{"date":767,"close":768},"2025-12-08",132.2100067138672,{"date":770,"close":771},"2025-12-09",133.83999633789062,{"date":773,"close":774},"2025-12-10",135.00999450683594,{"date":776,"close":777},"2025-12-11",137.75,{"date":779,"close":780},"2025-12-12",138.57000732421875,{"date":782,"close":783},"2025-12-15",139.8699951171875,{"date":785,"close":786},"2025-12-16",138.92999267578125,{"date":788,"close":789},"2025-12-17",140.4600067138672,{"date":791,"close":792},"2025-12-18",141.6699981689453,{"date":794,"close":795},"2025-12-19",141.63999938964844,{"date":797,"close":798},"2025-12-22",142.1699981689453,{"date":800,"close":801},"2025-12-23",139.22999572753906,{"date":803,"close":780},"2025-12-24",{"date":805,"close":806},"2025-12-26",138.67999267578125,{"date":808,"close":809},"2025-12-29",138.77000427246094,{"date":811,"close":812},"2025-12-30",138.41000366210938,{"date":814,"close":815},"2025-12-31",137.08999633789062,{"date":817,"close":818},"2026-01-02",130.41000366210938,{"date":820,"close":821},"2026-01-05",130.92999267578125,{"date":823,"close":824},"2026-01-06",134.47000122070312,{"date":826,"close":827},"2026-01-07",131.92999267578125,{"date":829,"close":830},"2026-01-08",128.69000244140625,{"date":832,"close":833},"2026-01-09",129.75999450683594,{"date":835,"close":836},"2026-01-12",133.91000366210938,{"date":838,"close":839},"2026-01-13",135.66000366210938,{"date":841,"close":842},"2026-01-14",135.30999755859375,{"date":844,"close":845},"2026-01-15",139.00999450683594,{"date":847,"close":848},"2026-01-16",137.14999389648438,{"date":850,"close":851},"2026-01-20",137.77999877929688,{"date":853,"close":854},"2026-01-21",143.7899932861328,{"date":856,"close":857},"2026-01-22",144.9499969482422,{"date":859,"close":860},"2026-01-23",143.22999572753906,{"date":862,"close":863},"2026-01-26",145.72999572753906,{"date":865,"close":866},"2026-01-27",139.92999267578125,{"date":868,"close":869},"2026-01-28",139.08999633789062,{"date":871,"close":872},"2026-01-29",140.17999267578125,{"date":874,"close":875},"2026-01-30",143.11000061035156,{"date":877,"close":878},"2026-02-02",149.2899932861328,{"date":880,"close":881},"2026-02-03",148.88999938964844,{"date":883,"close":884},"2026-02-04",151.4499969482422,{"date":886,"close":887},"2026-02-05",159.89999389648438,{"date":889,"close":890},"2026-02-06",161.57000732421875,{"date":892,"close":893},"2026-02-09",162.5500030517578,{"date":895,"close":896},"2026-02-10",162.6300048828125,{"date":898,"close":899},"2026-02-11",168.33999633789062,{"date":901,"close":902},"2026-02-12",168.3300018310547,{"date":904,"close":905},"2026-02-13",169.69000244140625,{"date":907,"close":908},"2026-02-17",164.9600067138672,{"date":910,"close":911},"2026-02-18",162.10000610351562,{"date":913,"close":914},"2026-02-19",158.4199981689453,{"date":916,"close":917},"2026-02-20",157.82000732421875,{"date":919,"close":920},"2026-02-23",157.1300048828125,{"date":922,"close":923},"2026-02-24",157.4499969482422,{"date":925,"close":926},"2026-02-25",160.3300018310547,{"date":928,"close":929},"2026-02-26",160.1699981689453,{"date":931,"close":932},"2026-02-27",163.5,{"date":934,"close":935},"2026-03-02",171.14999389648438,{"date":937,"close":938},"2026-03-03",170.50999450683594,{"date":940,"close":941},"2026-03-04",172.8300018310547,{"date":943,"close":944},"2026-03-05",168.08999633789062,{"date":946,"close":947},"2026-03-06",167.88999938964844,{"date":949,"close":950},"2026-03-09",160.52000427246094,{"date":952,"close":953},"2026-03-10",157.6199951171875,{"date":955,"close":956},"2026-03-11",156.33999633789062,{"date":958,"close":959},"2026-03-12",155.8800048828125,{"date":961,"close":962},"2026-03-13",161.44000244140625,{"date":964,"close":908},"2026-03-16",{"date":966,"close":967},"2026-03-17",162.6699981689453,{"date":969,"close":970},"2026-03-18",157.72000122070312,{"date":972,"close":973},"2026-03-19",157.72999572753906,{"date":975,"close":976},"2026-03-20",158.80999755859375,{"date":978,"close":979},"2026-03-23",161.75,{"date":981,"close":982},"2026-03-24",161.99000549316406,{"date":984,"close":985},"2026-03-25",161.4199981689453,{"date":987,"close":988},"2026-03-26",161.27999877929688,{"date":990,"close":991},"2026-03-27",161.02999877929688,{"date":993,"close":994},"2026-03-30",162.38999938964844,{"date":996,"close":997},"2026-03-31",159.6999969482422,{"date":999,"close":1000},"2026-04-01",157.97000122070312,{"date":1002,"close":1003},"2026-04-02",162.75,{"date":1005,"close":1006},"2026-04-06",164.1300048828125,{"date":1008,"close":1009},"2026-04-07",166.4199981689453,{"date":1011,"close":1012},"2026-04-08",172.3699951171875,{"date":1014,"close":1015},"2026-04-09",176.80999755859375,{"date":1017,"close":1018},"2026-04-10",170.85000610351562,{"date":1020,"close":1021},"2026-04-13",169.60000610351562,{"date":1023,"close":932},"2026-04-14",{"date":1025,"close":1026},"2026-04-15",159.1999969482422,{"date":1028,"close":1029},"2026-04-16",161.30999755859375,{"date":1031,"close":1032},"2026-04-17",167.99000549316406,{"date":1034,"close":1035},"2026-04-20",166.5800018310547,{"date":1037,"close":1038},"2026-04-21",160.61000061035156,{"date":1040,"close":1041},"2026-04-22",173.6300048828125,{"date":1043,"close":1044},"2026-04-23",170.5800018310547,{"date":1046,"close":1047},"2026-04-24",172.86000061035156,{"date":1049,"close":1050},"2026-04-27",176.3800048828125,{"date":1052,"close":1053},"2026-04-28",174.63999938964844,{"date":1055,"close":1056},"2026-04-29",175.07000732421875,{"date":206,"close":1058},173.2899932861328,{"date":1060,"close":1061},"2026-05-01",174.86000061035156,{"date":1063,"close":1064},"2026-05-04",170.61000061035156,{"date":201,"close":1066},167.0500030517578,{"date":193,"close":1068},169.41000366210938,{"date":1070,"close":1071},"2026-05-07",171.4199981689453,{"date":1073,"close":1074},"2026-05-08",188.82000732421875,{"date":1076,"close":1077},"2026-05-11",189.75,{"date":1079,"close":1080},"2026-05-12",189.47000122070312,{"date":1082,"close":1083},"2026-05-13",194.7100067138672,{"date":156,"close":1085},197.9600067138672,{"date":1087,"close":1088},"2026-05-15",193.64999389648438,{"date":1090,"close":1091},"2026-05-18",196.3000030517578,{"date":149,"close":114},{"date":138,"close":1094},199.50999450683594,{"date":129,"close":114},{"date":111,"close":114},{"date":1098,"close":1099},"2026-05-26",190,{"date":1101,"close":1102},"2026-05-27",192,{"date":1104,"close":1105},"2026-05-28",184.83999633789062,{"date":1107,"close":1108},"2026-05-29",184.4199981689453,{"date":98,"close":1110},179.39999389648438,{"date":1112,"close":1113},"2026-06-02",183.35000610351562,{"date":1115,"close":1116},"2026-06-03",186.44000244140625,{"date":1118,"close":1119},"2026-06-04",188.02000427246094,{"date":1121,"close":1122},"2026-06-05",192.1300048828125,{"date":83,"close":1124},187.72999572753906,{"date":1126,"close":1127},"2026-06-09",192.1199951171875,{"date":1129,"close":1130},"2026-06-10",191.80999755859375,{"date":1132,"close":1133},"2026-06-11",195.9499969482422,{"date":1135,"close":1136},"2026-06-12",197.72000122070312,{"date":1138,"close":1139},"2026-06-15",195.58999633789062,{"date":61,"close":1141},191.97000122070312,{"date":1143,"close":1144},"2026-06-17",191.10000610351562,{"date":1146,"close":1147},"2026-06-18",201.52999877929688,{"date":47,"close":1149},201.39999389648438,{"date":1151,"close":1152},"2026-06-23",199.5399932861328,{"date":1154,"close":1155},"2026-06-24",202.80999755859375,{"date":1157,"close":1147},"2026-06-25",{"date":1159,"close":1160},"2026-06-26",206.5399932861328,{"date":1162,"close":1163},"2026-06-29",206.3300018310547,{"date":1165,"close":1166},"2026-06-30",211.36000061035156,{"date":1168,"close":1169},"2026-07-01",212.7100067138672,{"date":1171,"close":1172},"2026-07-02",218.44000244140625,{"date":1174,"close":1175},"2026-07-06",217.42999267578125,{"date":1177,"close":1178},"2026-07-07",216.39999389648438,{"date":1180,"close":1181},"2026-07-08",211.77999877929688,{"date":1183,"close":1184},"2026-07-09",214.17999267578125,{"date":1186,"close":1187},"2026-07-10",210.3800048828125,{"date":1189,"close":1190},"2026-07-13",207.8699951171875,{"date":1192,"close":1193},"2026-07-14",210.7899932861328,{"date":1195,"close":1196},"2026-07-15",216.1699981689453,{"date":1198,"close":1199},"2026-07-16",224.63999938964844,{"date":1201,"close":1202},"2026-07-17",228.16000366210938,{"date":1204,"close":1205},"2026-07-20",219.8800048828125,{"date":1207,"close":1208},"2026-07-21",222.85000610351562,{"date":235,"close":1210},220.33999633789062,{"count":238,"fetchedAt":1212,"source":230},"2026-07-25T00:14:22.052Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1214},"\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>",1784938461915]