[{"data":1,"prerenderedAt":2129},["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-NRC":25,"$fgj7m19fhgj1x":26,"ticker-mcap-NRC":1279,"ticker-profile-NRC":1287,"ticker-earnings-NRC":1301,"ticker-congress-NRC":1305,"i-lucide:download":2125,"i-lucide:info":2127},{"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":1275},{"identity":28,"transactions":33,"sectorSlug":142,"relatedTickers":143,"landing":162,"priceSeries":166},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"70487","NRC HEALTH","Services","NRC",[34,48,52,56,60,64,73,88,99,107,120,130,136],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-25T00:00:00.000Z","0001008886-26-000186-0","4","NUNNELLY JOHN N","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1248110\u002F000100888626000186\u002F0001008886-26-000186-index.htm",7697,40363,"A","2026-06-23","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001008886-26-000188-0","Bhandari Parul","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1861355\u002F000100888626000188\u002F0001008886-26-000188-index.htm",{"cik":29,"filedAt":35,"filingId":53,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001008886-26-000189-0","Berwick Donald M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1656313\u002F000100888626000189\u002F0001008886-26-000189-index.htm",{"cik":29,"filedAt":35,"filingId":57,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001008886-26-000187-0","Lockhart Stephen H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1856013\u002F000100888626000187\u002F0001008886-26-000187-index.htm",{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001008886-26-000185-0","Wheeler Penny Ann","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1856610\u002F000100888626000185\u002F0001008886-26-000185-index.htm",{"cik":29,"filedAt":65,"filingId":66,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":67,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":44,"transactionDate":72,"intentLabel":46,"signalQuality":47},"2026-03-13T00:00:00.000Z","0001008886-26-000076-0","NATIONAL RESEARCH CORP","Rau Jason Russell","Executive Vice President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2095739\u002F000100888626000076\u002F0001008886-26-000076-index.htm",60000,"2026-03-12",{"cik":29,"filedAt":74,"filingId":75,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":67,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":78,"pricePerShare":79,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86,"insiderHistory":87},"2026-02-19T00:00:00.000Z","0001008886-26-000043-0","HARRISON SHANE R","EVP & Chief Financial Officer","I",12.2703,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1640089\u002F000100888626000043\u002F0001008886-26-000043-index.htm",8000,98162.40000000001,"P","2026-02-17","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":89,"filingId":90,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":67,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":96,"transactionDate":97,"intentLabel":98,"signalQuality":47},"2026-01-26T00:00:00.000Z","0001008886-26-000015-0",18.66,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1640089\u002F000100888626000015\u002F0001008886-26-000015-index.htm",21271,150729,396916.86,"F","2025-12-29","Tax withholding",{"cik":29,"filedAt":100,"filingId":101,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":67,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":44,"transactionDate":106,"intentLabel":46,"signalQuality":47},"2026-01-16T00:00:00.000Z","0001008886-26-000012-0","Burik David","EVP, Strategic Insights","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2105843\u002F000100888626000012\u002F0001008886-26-000012-index.htm",100000,"2026-01-05",{"cik":29,"filedAt":108,"filingId":109,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":67,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":117,"transactionDate":106,"intentLabel":118,"signalQuality":119},"2026-01-07T00:00:00.000Z","0001008886-26-000008-0","Hays Michael D.","Chairman",15.23,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1053133\u002F000100888626000008\u002F0001008886-26-000008-index.htm",9145,20154,139278.35,"M","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":121,"filingId":122,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":67,"issuerTicker":32,"ownerName":123,"ownerTitle":124,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":117,"transactionDate":129,"intentLabel":118,"signalQuality":119},"2025-12-17T00:00:00.000Z","0001008886-25-000321-0","Hrdy Helen","EVP & Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1833916\u002F000100888625000321\u002F0001008886-25-000321-index.htm",12346,151762,188029.58000000002,"2025-12-15",{"cik":29,"filedAt":121,"filingId":131,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":67,"issuerTicker":32,"ownerName":123,"ownerTitle":124,"ownershipType":40,"pricePerShare":132,"rawFilingUrl":125,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":96,"transactionDate":129,"intentLabel":98,"signalQuality":47},"0001008886-25-000321-1",17.64,11244,140518,198344.16,{"cik":29,"filedAt":137,"filingId":138,"formType":37,"originalSubmissionDate":25,"periodOfReport":139,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":67,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":44,"transactionDate":139,"intentLabel":46,"signalQuality":47},"2025-10-01T00:00:00.000Z","0001008886-25-000265-0","2025-09-29","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1640089\u002F000100888625000265\u002F0001008886-25-000265-index.htm",172000,"services",[144,147,150,153,156,159],{"ticker":145,"issuerName":146},"SE","Sea Ltd",{"ticker":148,"issuerName":149},"GOOGL","Alphabet Inc.",{"ticker":151,"issuerName":152},"APP","AppLovin Corp",{"ticker":154,"issuerName":155},"UBER","Uber Technologies, Inc",{"ticker":157,"issuerName":158},"META","Meta Platforms, Inc.",{"ticker":160,"issuerName":161},"DASH","DoorDash, Inc.",[163],{"filingId":75,"sinceFilingPct":164,"asOfDate":165,"inCluster":6,"isPlanned":6,"priorFilingDate":25},0.7919678560428214,"2026-09-14",[167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,217,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,359,362,365,368,371,374,377,380,383,386,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,438,441,444,447,450,453,456,459,462,465,468,470,473,475,478,481,483,486,489,492,495,498,501,504,507,509,512,514,517,520,523,526,529,532,535,538,541,543,546,548,551,554,556,558,560,563,566,569,572,575,578,581,583,586,589,591,594,597,600,603,605,607,608,610,612,615,618,621,624,626,629,632,634,637,640,643,646,649,652,655,658,660,663,666,669,672,675,677,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,735,737,740,742,745,747,750,753,756,758,761,764,767,770,773,776,779,782,784,787,790,793,795,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,865,868,871,874,876,878,881,884,887,889,892,895,897,900,902,904,907,909,911,914,917,919,921,924,927,930,933,936,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,985,988,990,992,995,997,1000,1003,1006,1009,1011,1013,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1050,1052,1055,1058,1061,1063,1066,1069,1072,1075,1078,1080,1083,1086,1089,1091,1094,1097,1099,1102,1105,1108,1111,1113,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1186,1189,1192,1195,1198,1200,1203,1206,1208,1211,1214,1217,1220,1223,1225,1227,1230,1233,1236,1239,1242,1244,1247,1250,1253,1256,1259,1262,1264,1267,1270,1273],{"date":168,"close":169},"2025-02-19",17.030000686645508,{"date":171,"close":172},"2025-02-20",16.459999084472656,{"date":174,"close":175},"2025-02-21",15.609999656677246,{"date":177,"close":178},"2025-02-24",15.579999923706055,{"date":180,"close":181},"2025-02-25",15.369999885559082,{"date":183,"close":184},"2025-02-26",14.859999656677246,{"date":186,"close":187},"2025-02-27",14.5,{"date":189,"close":190},"2025-02-28",14.59000015258789,{"date":192,"close":193},"2025-03-03",14.149999618530273,{"date":195,"close":196},"2025-03-04",14.100000381469727,{"date":198,"close":199},"2025-03-05",14.229999542236328,{"date":201,"close":202},"2025-03-06",14.369999885559082,{"date":204,"close":205},"2025-03-07",15.109999656677246,{"date":207,"close":208},"2025-03-10",15.199999809265137,{"date":210,"close":211},"2025-03-11",14.890000343322754,{"date":213,"close":214},"2025-03-12",14.829999923706055,{"date":216,"close":190},"2025-03-13",{"date":218,"close":214},"2025-03-14",{"date":220,"close":221},"2025-03-17",15.069999694824219,{"date":223,"close":224},"2025-03-18",15.550000190734863,{"date":226,"close":227},"2025-03-19",15.869999885559082,{"date":229,"close":230},"2025-03-20",14.989999771118164,{"date":232,"close":233},"2025-03-21",14.4399995803833,{"date":235,"close":236},"2025-03-24",14.680000305175781,{"date":238,"close":239},"2025-03-25",13.71500015258789,{"date":241,"close":242},"2025-03-26",13.9399995803833,{"date":244,"close":245},"2025-03-27",14.050000190734863,{"date":247,"close":248},"2025-03-28",12.90999984741211,{"date":250,"close":251},"2025-03-31",12.800000190734863,{"date":253,"close":254},"2025-04-01",12.819999694824219,{"date":256,"close":257},"2025-04-02",12.15999984741211,{"date":259,"close":260},"2025-04-03",11.920000076293945,{"date":262,"close":263},"2025-04-04",12.399999618530273,{"date":265,"close":266},"2025-04-07",12.079999923706055,{"date":268,"close":269},"2025-04-08",11.960000038146973,{"date":271,"close":272},"2025-04-09",12.520000457763672,{"date":274,"close":275},"2025-04-10",11.170000076293945,{"date":277,"close":278},"2025-04-11",10.699999809265137,{"date":280,"close":281},"2025-04-14",10.779999732971191,{"date":283,"close":284},"2025-04-15",10.90999984741211,{"date":286,"close":287},"2025-04-16",10.529999732971191,{"date":289,"close":290},"2025-04-17",10.539999961853027,{"date":292,"close":293},"2025-04-21",10.130000114440918,{"date":295,"close":296},"2025-04-22",10.6899995803833,{"date":298,"close":299},"2025-04-23",10.630000114440918,{"date":301,"close":302},"2025-04-24",10.694999694824219,{"date":304,"close":305},"2025-04-25",10.720000267028809,{"date":307,"close":308},"2025-04-28",10.84000015258789,{"date":310,"close":311},"2025-04-29",11.869999885559082,{"date":313,"close":314},"2025-04-30",11.359999656677246,{"date":316,"close":317},"2025-05-01",12.114999771118164,{"date":319,"close":320},"2025-05-02",12.770000457763672,{"date":322,"close":323},"2025-05-05",12.779999732971191,{"date":325,"close":326},"2025-05-06",12.6899995803833,{"date":328,"close":329},"2025-05-07",13.09000015258789,{"date":331,"close":332},"2025-05-08",13.420000076293945,{"date":334,"close":335},"2025-05-09",12.989999771118164,{"date":337,"close":338},"2025-05-12",13.850000381469727,{"date":340,"close":341},"2025-05-13",13.4399995803833,{"date":343,"close":344},"2025-05-14",13.390000343322754,{"date":346,"close":347},"2025-05-15",13.979999542236328,{"date":349,"close":350},"2025-05-16",14.039999961853027,{"date":352,"close":353},"2025-05-19",13.970000267028809,{"date":355,"close":356},"2025-05-20",13.800000190734863,{"date":358,"close":344},"2025-05-21",{"date":360,"close":361},"2025-05-22",13.789999961853027,{"date":363,"close":364},"2025-05-23",13.59000015258789,{"date":366,"close":367},"2025-05-27",13.640000343322754,{"date":369,"close":370},"2025-05-28",13.300000190734863,{"date":372,"close":373},"2025-05-29",13.770000457763672,{"date":375,"close":376},"2025-05-30",13.510000228881836,{"date":378,"close":379},"2025-06-02",13.779999732971191,{"date":381,"close":382},"2025-06-03",14.119999885559082,{"date":384,"close":385},"2025-06-04",14.09000015258789,{"date":387,"close":202},"2025-06-05",{"date":389,"close":390},"2025-06-06",15.020000457763672,{"date":392,"close":393},"2025-06-09",15.619999885559082,{"date":395,"close":396},"2025-06-10",16.209999084472656,{"date":398,"close":399},"2025-06-11",16.06999969482422,{"date":401,"close":402},"2025-06-12",16.030000686645508,{"date":404,"close":405},"2025-06-13",16.040000915527344,{"date":407,"close":408},"2025-06-16",16.6299991607666,{"date":410,"close":411},"2025-06-17",16.770000457763672,{"date":413,"close":414},"2025-06-18",16.829999923706055,{"date":416,"close":417},"2025-06-20",16.549999237060547,{"date":419,"close":420},"2025-06-23",17,{"date":422,"close":423},"2025-06-24",17.239999771118164,{"date":425,"close":426},"2025-06-25",16.84000015258789,{"date":428,"close":429},"2025-06-26",16.190000534057617,{"date":431,"close":432},"2025-06-27",16.670000076293945,{"date":434,"close":435},"2025-06-30",16.799999237060547,{"date":437,"close":432},"2025-07-01",{"date":439,"close":440},"2025-07-02",16.540000915527344,{"date":442,"close":443},"2025-07-03",17.010000228881836,{"date":445,"close":446},"2025-07-07",16.469999313354492,{"date":448,"close":449},"2025-07-08",16.8700008392334,{"date":451,"close":452},"2025-07-09",16.739999771118164,{"date":454,"close":455},"2025-07-10",16.274999618530273,{"date":457,"close":458},"2025-07-11",15.960000038146973,{"date":460,"close":461},"2025-07-14",15.380000114440918,{"date":463,"close":464},"2025-07-15",15.100000381469727,{"date":466,"close":467},"2025-07-16",14.949999809265137,{"date":469,"close":467},"2025-07-17",{"date":471,"close":472},"2025-07-18",14.220000267028809,{"date":474,"close":245},"2025-07-21",{"date":476,"close":477},"2025-07-22",14.15999984741211,{"date":479,"close":480},"2025-07-23",14.729999542236328,{"date":482,"close":382},"2025-07-24",{"date":484,"close":485},"2025-07-25",13.890000343322754,{"date":487,"close":488},"2025-07-28",13.9350004196167,{"date":490,"close":491},"2025-07-29",13.260000228881836,{"date":493,"close":494},"2025-07-30",12.630000114440918,{"date":496,"close":497},"2025-07-31",12.5,{"date":499,"close":500},"2025-08-01",12.579999923706055,{"date":502,"close":503},"2025-08-04",13.65999984741211,{"date":505,"close":506},"2025-08-05",13.8100004196167,{"date":508,"close":477},"2025-08-06",{"date":510,"close":511},"2025-08-07",14.6899995803833,{"date":513,"close":464},"2025-08-08",{"date":515,"close":516},"2025-08-11",15.09000015258789,{"date":518,"close":519},"2025-08-12",15.529999732971191,{"date":521,"close":522},"2025-08-13",15.569999694824219,{"date":524,"close":525},"2025-08-14",15,{"date":527,"close":528},"2025-08-15",15.3100004196167,{"date":530,"close":531},"2025-08-18",15.510000228881836,{"date":533,"close":534},"2025-08-19",16.170000076293945,{"date":536,"close":537},"2025-08-20",15.720000267028809,{"date":539,"close":540},"2025-08-21",14.510000228881836,{"date":542,"close":181},"2025-08-22",{"date":544,"close":545},"2025-08-25",15.260000228881836,{"date":547,"close":461},"2025-08-26",{"date":549,"close":550},"2025-08-27",15.479999542236328,{"date":552,"close":553},"2025-08-28",14.649999618530273,{"date":555,"close":511},"2025-08-29",{"date":557,"close":221},"2025-09-02",{"date":559,"close":480},"2025-09-03",{"date":561,"close":562},"2025-09-04",14.960000038146973,{"date":564,"close":565},"2025-09-05",15.399999618530273,{"date":567,"close":568},"2025-09-08",15.75,{"date":570,"close":571},"2025-09-09",16.139999389648438,{"date":573,"close":574},"2025-09-10",15.890000343322754,{"date":576,"close":577},"2025-09-11",16.200000762939453,{"date":579,"close":580},"2025-09-12",16.010000228881836,{"date":582,"close":577},"2025-09-15",{"date":584,"close":585},"2025-09-16",16.059999465942383,{"date":587,"close":588},"2025-09-17",15.90999984741211,{"date":590,"close":574},"2025-09-18",{"date":592,"close":593},"2025-09-19",14.800000190734863,{"date":595,"close":596},"2025-09-22",15.220000267028809,{"date":598,"close":599},"2025-09-23",14.670000076293945,{"date":601,"close":602},"2025-09-24",14.550000190734863,{"date":604,"close":338},"2025-09-25",{"date":606,"close":370},"2025-09-26",{"date":139,"close":320},{"date":609,"close":323},"2025-09-30",{"date":611,"close":497},"2025-10-01",{"date":613,"close":614},"2025-10-02",12.460000038146973,{"date":616,"close":617},"2025-10-03",12.210000038146973,{"date":619,"close":620},"2025-10-06",12.069999694824219,{"date":622,"close":623},"2025-10-07",12.020000457763672,{"date":625,"close":260},"2025-10-08",{"date":627,"close":628},"2025-10-09",11.720000267028809,{"date":630,"close":631},"2025-10-10",11.479999542236328,{"date":633,"close":631},"2025-10-13",{"date":635,"close":636},"2025-10-14",11.520000457763672,{"date":638,"close":639},"2025-10-15",11.449999809265137,{"date":641,"close":642},"2025-10-16",11.680000305175781,{"date":644,"close":645},"2025-10-17",11.609999656677246,{"date":647,"close":648},"2025-10-20",11.930000305175781,{"date":650,"close":651},"2025-10-21",12.09000015258789,{"date":653,"close":654},"2025-10-22",11.899999618530273,{"date":656,"close":657},"2025-10-23",11.65999984741211,{"date":659,"close":657},"2025-10-24",{"date":661,"close":662},"2025-10-27",11.420000076293945,{"date":664,"close":665},"2025-10-28",13.25,{"date":667,"close":668},"2025-10-29",13.449999809265137,{"date":670,"close":671},"2025-10-30",13.100000381469727,{"date":673,"close":674},"2025-10-31",13.359999656677246,{"date":676,"close":665},"2025-11-03",{"date":678,"close":379},"2025-11-04",{"date":680,"close":681},"2025-11-05",14.069999694824219,{"date":683,"close":684},"2025-11-06",14.34000015258789,{"date":686,"close":687},"2025-11-07",14.699999809265137,{"date":689,"close":690},"2025-11-10",14.479999542236328,{"date":692,"close":693},"2025-11-11",14.930000305175781,{"date":695,"close":696},"2025-11-12",15.430000305175781,{"date":698,"close":699},"2025-11-13",15.539999961853027,{"date":701,"close":702},"2025-11-14",15.229999542236328,{"date":704,"close":705},"2025-11-17",16.020000457763672,{"date":707,"close":708},"2025-11-18",16.049999237060547,{"date":710,"close":711},"2025-11-19",16.309999465942383,{"date":713,"close":714},"2025-11-20",16.610000610351562,{"date":716,"close":717},"2025-11-21",17.65999984741211,{"date":719,"close":720},"2025-11-24",17.31999969482422,{"date":722,"close":723},"2025-11-25",18.020000457763672,{"date":725,"close":726},"2025-11-26",17.270000457763672,{"date":728,"close":729},"2025-11-28",16.989999771118164,{"date":731,"close":732},"2025-12-01",16.790000915527344,{"date":734,"close":577},"2025-12-02",{"date":736,"close":534},"2025-12-03",{"date":738,"close":739},"2025-12-04",16.31999969482422,{"date":741,"close":227},"2025-12-05",{"date":743,"close":744},"2025-12-08",15.850000381469727,{"date":746,"close":405},"2025-12-09",{"date":748,"close":749},"2025-12-10",16.924999237060547,{"date":751,"close":752},"2025-12-11",17.420000076293945,{"date":754,"close":755},"2025-12-12",17.639999389648438,{"date":129,"close":757},18,{"date":759,"close":760},"2025-12-16",18.43000030517578,{"date":762,"close":763},"2025-12-17",18.639999389648438,{"date":765,"close":766},"2025-12-18",19.299999237060547,{"date":768,"close":769},"2025-12-19",18.700000762939453,{"date":771,"close":772},"2025-12-22",18.8799991607666,{"date":774,"close":775},"2025-12-23",19.010000228881836,{"date":777,"close":778},"2025-12-24",18.809999465942383,{"date":780,"close":781},"2025-12-26",18.65999984741211,{"date":97,"close":783},18.969999313354492,{"date":785,"close":786},"2025-12-30",18.649999618530273,{"date":788,"close":789},"2025-12-31",18.770000457763672,{"date":791,"close":792},"2026-01-02",18.030000686645508,{"date":106,"close":794},18.799999237060547,{"date":796,"close":766},"2026-01-06",{"date":798,"close":799},"2026-01-07",18.899999618530273,{"date":801,"close":802},"2026-01-08",19.489999771118164,{"date":804,"close":805},"2026-01-09",19.719999313354492,{"date":807,"close":808},"2026-01-12",20.43000030517578,{"date":810,"close":811},"2026-01-13",20.8799991607666,{"date":813,"close":814},"2026-01-14",20.84000015258789,{"date":816,"close":817},"2026-01-15",21.299999237060547,{"date":819,"close":820},"2026-01-16",22.219999313354492,{"date":822,"close":823},"2026-01-20",21.889999389648438,{"date":825,"close":826},"2026-01-21",22.479999542236328,{"date":828,"close":829},"2026-01-22",22.010000228881836,{"date":831,"close":832},"2026-01-23",21.06999969482422,{"date":834,"close":835},"2026-01-26",20.80500030517578,{"date":837,"close":838},"2026-01-27",20.350000381469727,{"date":840,"close":841},"2026-01-28",19.809999465942383,{"date":843,"close":844},"2026-01-29",20.049999237060547,{"date":846,"close":847},"2026-01-30",20.34000015258789,{"date":849,"close":850},"2026-02-02",21.899999618530273,{"date":852,"close":853},"2026-02-03",17.6200008392334,{"date":855,"close":856},"2026-02-04",15.270000457763672,{"date":858,"close":859},"2026-02-05",15.930000305175781,{"date":861,"close":862},"2026-02-06",15.9399995803833,{"date":864,"close":181},"2026-02-09",{"date":866,"close":867},"2026-02-10",14.5600004196167,{"date":869,"close":870},"2026-02-11",13.75,{"date":872,"close":873},"2026-02-12",12.829999923706055,{"date":875,"close":266},"2026-02-13",{"date":84,"close":877},12.029999732971191,{"date":879,"close":880},"2026-02-18",12.329999923706055,{"date":882,"close":883},"2026-02-19",12.449999809265137,{"date":885,"close":886},"2026-02-20",13.670000076293945,{"date":888,"close":497},"2026-02-23",{"date":890,"close":891},"2026-02-24",12.489999771118164,{"date":893,"close":894},"2026-02-25",12.930000305175781,{"date":896,"close":341},"2026-02-26",{"date":898,"close":899},"2026-02-27",13.40999984741211,{"date":901,"close":338},"2026-03-02",{"date":903,"close":344},"2026-03-03",{"date":905,"close":906},"2026-03-04",13.119999885559082,{"date":908,"close":350},"2026-03-05",{"date":910,"close":190},"2026-03-06",{"date":912,"close":913},"2026-03-09",14.970000267028809,{"date":915,"close":916},"2026-03-10",16.270000457763672,{"date":918,"close":580},"2026-03-11",{"date":72,"close":920},16.5,{"date":922,"close":923},"2026-03-13",16.520000457763672,{"date":925,"close":926},"2026-03-16",17.399999618530273,{"date":928,"close":929},"2026-03-17",17.729999542236328,{"date":931,"close":932},"2026-03-18",17.56999969482422,{"date":934,"close":935},"2026-03-19",17.309999465942383,{"date":937,"close":720},"2026-03-20",{"date":939,"close":940},"2026-03-23",17.510000228881836,{"date":942,"close":943},"2026-03-24",17.440000534057617,{"date":945,"close":946},"2026-03-25",17.18000030517578,{"date":948,"close":949},"2026-03-26",17.520000457763672,{"date":951,"close":952},"2026-03-27",17.1299991607666,{"date":954,"close":955},"2026-03-30",17.139999389648438,{"date":957,"close":958},"2026-03-31",16.979999542236328,{"date":960,"close":961},"2026-04-01",17.34000015258789,{"date":963,"close":964},"2026-04-02",17.15999984741211,{"date":966,"close":967},"2026-04-06",17.329999923706055,{"date":969,"close":970},"2026-04-07",17.040000915527344,{"date":972,"close":973},"2026-04-08",17.260000228881836,{"date":975,"close":976},"2026-04-09",17.049999237060547,{"date":978,"close":979},"2026-04-10",16.479999542236328,{"date":981,"close":982},"2026-04-13",16.815000534057617,{"date":984,"close":970},"2026-04-14",{"date":986,"close":987},"2026-04-15",17.84000015258789,{"date":989,"close":853},"2026-04-16",{"date":991,"close":792},"2026-04-17",{"date":993,"close":994},"2026-04-20",18.18000030517578,{"date":996,"close":946},"2026-04-21",{"date":998,"close":999},"2026-04-22",17.5,{"date":1001,"close":1002},"2026-04-23",17.25,{"date":1004,"close":1005},"2026-04-24",17.229999542236328,{"date":1007,"close":1008},"2026-04-27",17.110000610351562,{"date":1010,"close":426},"2026-04-28",{"date":1012,"close":440},"2026-04-29",{"date":1014,"close":172},"2026-04-30",{"date":1016,"close":1017},"2026-05-01",17.40999984741211,{"date":1019,"close":1020},"2026-05-04",18.219999313354492,{"date":1022,"close":1023},"2026-05-05",18.739999771118164,{"date":1025,"close":1026},"2026-05-06",17.860000610351562,{"date":1028,"close":1029},"2026-05-07",18.729999542236328,{"date":1031,"close":1032},"2026-05-08",18.75,{"date":1034,"close":1035},"2026-05-11",18.709999084472656,{"date":1037,"close":1038},"2026-05-12",19.190000534057617,{"date":1040,"close":1041},"2026-05-13",18.670000076293945,{"date":1043,"close":1044},"2026-05-14",18.93000030517578,{"date":1046,"close":1047},"2026-05-15",18.6200008392334,{"date":1049,"close":1023},"2026-05-18",{"date":1051,"close":1032},"2026-05-19",{"date":1053,"close":1054},"2026-05-20",19.260000228881836,{"date":1056,"close":1057},"2026-05-21",19.040000915527344,{"date":1059,"close":1060},"2026-05-22",19.079999923706055,{"date":1062,"close":1057},"2026-05-26",{"date":1064,"close":1065},"2026-05-27",19.1299991607666,{"date":1067,"close":1068},"2026-05-28",19.65999984741211,{"date":1070,"close":1071},"2026-05-29",19.530000686645508,{"date":1073,"close":1074},"2026-06-01",20.25,{"date":1076,"close":1077},"2026-06-02",19.59000015258789,{"date":1079,"close":1057},"2026-06-03",{"date":1081,"close":1082},"2026-06-04",19.75,{"date":1084,"close":1085},"2026-06-05",19.139999389648438,{"date":1087,"close":1088},"2026-06-08",19.329999923706055,{"date":1090,"close":1082},"2026-06-09",{"date":1092,"close":1093},"2026-06-10",21.280000686645508,{"date":1095,"close":1096},"2026-06-11",18.790000915527344,{"date":1098,"close":1096},"2026-06-12",{"date":1100,"close":1101},"2026-06-15",18.309999465942383,{"date":1103,"close":1104},"2026-06-16",18.469999313354492,{"date":1106,"close":1107},"2026-06-17",17.75,{"date":1109,"close":1110},"2026-06-18",18.540000915527344,{"date":1112,"close":802},"2026-06-22",{"date":45,"close":1114},20.040000915527344,{"date":1116,"close":1117},"2026-06-24",20.700000762939453,{"date":1119,"close":1120},"2026-06-25",20.540000915527344,{"date":1122,"close":1123},"2026-06-26",20.809999465942383,{"date":1125,"close":1126},"2026-06-29",21.639999389648438,{"date":1128,"close":1129},"2026-06-30",21.56999969482422,{"date":1131,"close":1132},"2026-07-01",22.34000015258789,{"date":1134,"close":1135},"2026-07-02",22.399999618530273,{"date":1137,"close":1138},"2026-07-06",22.5,{"date":1140,"close":1141},"2026-07-07",22.770000457763672,{"date":1143,"close":1144},"2026-07-08",21.8700008392334,{"date":1146,"close":1147},"2026-07-09",21.709999084472656,{"date":1149,"close":1150},"2026-07-10",21.649999618530273,{"date":1152,"close":1153},"2026-07-13",21.829999923706055,{"date":1155,"close":1156},"2026-07-14",21.979999542236328,{"date":1158,"close":1159},"2026-07-15",21.65999984741211,{"date":1161,"close":1162},"2026-07-16",21.940000534057617,{"date":1164,"close":1165},"2026-07-17",21.780000686645508,{"date":1167,"close":1168},"2026-07-20",21.40999984741211,{"date":1170,"close":1171},"2026-07-21",21.479999542236328,{"date":1173,"close":1174},"2026-07-22",21.59000015258789,{"date":1176,"close":1177},"2026-07-23",20.829999923706055,{"date":1179,"close":1180},"2026-07-24",21.040000915527344,{"date":1182,"close":1183},"2026-07-27",21.270000457763672,{"date":1185,"close":1132},"2026-07-28",{"date":1187,"close":1188},"2026-07-29",18.299999237060547,{"date":1190,"close":1191},"2026-07-30",18.90999984741211,{"date":1193,"close":1194},"2026-07-31",19.510000228881836,{"date":1196,"close":1197},"2026-08-03",19.5,{"date":1199,"close":1077},"2026-08-04",{"date":1201,"close":1202},"2026-08-05",19.540000915527344,{"date":1204,"close":1205},"2026-08-06",19.469999313354492,{"date":1207,"close":847},"2026-08-07",{"date":1209,"close":1210},"2026-08-10",20.899999618530273,{"date":1212,"close":1213},"2026-08-12",20.610000610351562,{"date":1215,"close":1216},"2026-08-13",21.309999465942383,{"date":1218,"close":1219},"2026-08-14",21.190000534057617,{"date":1221,"close":1222},"2026-08-17",21.770000457763672,{"date":1224,"close":829},"2026-08-18",{"date":1226,"close":1156},"2026-08-19",{"date":1228,"close":1229},"2026-08-20",21.81999969482422,{"date":1231,"close":1232},"2026-08-21",22.190000534057617,{"date":1234,"close":1235},"2026-08-24",21.920000076293945,{"date":1237,"close":1238},"2026-08-25",22.020000457763672,{"date":1240,"close":1241},"2026-08-26",22,{"date":1243,"close":829},"2026-08-27",{"date":1245,"close":1246},"2026-08-28",21.850000381469727,{"date":1248,"close":1249},"2026-08-31",20.940000534057617,{"date":1251,"close":1252},"2026-09-01",20.440000534057617,{"date":1254,"close":1255},"2026-09-02",20.010000228881836,{"date":1257,"close":1258},"2026-09-03",21.25,{"date":1260,"close":1261},"2026-09-04",21.530000686645508,{"date":1263,"close":1219},"2026-09-08",{"date":1265,"close":1266},"2026-09-09",20.93000030517578,{"date":1268,"close":1269},"2026-09-10",21.260000228881836,{"date":1271,"close":1272},"2026-09-11",21.1200008392334,{"date":165,"close":1274},22.309999465942383,{"count":1276,"fetchedAt":1277,"source":1278},13,"2026-09-16T11:10:07.148Z","sqlite",{"data":1280,"meta":1284},{"value":1281,"quality":1282,"closeDate":165,"ageDays":1283,"sharesAsOf":1193},493487505.6468773,"fresh",2,{"count":1285,"fetchedAt":1286,"source":1278},1,"2026-09-16T11:10:07.149Z",{"data":1288,"meta":1300},{"ticker":32,"ceo":1289,"industry":1290,"fullTimeEmployees":1291,"ipoDate":1292,"country":1293,"state":1294,"city":1295,"website":1296,"exchangeShort":25,"marketCap":25,"beta":1297,"range52w":1298,"fetchedAt":1299},"Trent Green","Medical - Healthcare Information Services",357,"2013-05-23","US","NE","Lincoln","https:\u002F\u002Fnrchealth.com",0.378,"11.014-23","2026-07-24T11:02:16.308Z",{"count":1285,"fetchedAt":1286,"source":1278},{"data":1302,"meta":1304},{"ticker":32,"points":1303},[],{"count":1285,"fetchedAt":1286,"source":1278},{"data":1306,"meta":2123},{"congressTrades":1307,"insiderTrades":1308,"priceHistory":1322,"ticker":32},[],[1309,1310,1311,1312,1313,1314,1315,1316,1317,1318,1319,1320,1321],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":53,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":57,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":65,"filingId":66,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":67,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":44,"transactionDate":72},{"cik":29,"filedAt":74,"filingId":75,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":67,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":78,"pricePerShare":79,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":89,"filingId":90,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":67,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":96,"transactionDate":97},{"cik":29,"filedAt":100,"filingId":101,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":67,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":44,"transactionDate":106},{"cik":29,"filedAt":108,"filingId":109,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":67,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":117,"transactionDate":106},{"cik":29,"filedAt":121,"filingId":122,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":67,"issuerTicker":32,"ownerName":123,"ownerTitle":124,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":117,"transactionDate":129},{"cik":29,"filedAt":121,"filingId":131,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":67,"issuerTicker":32,"ownerName":123,"ownerTitle":124,"ownershipType":40,"pricePerShare":132,"rawFilingUrl":125,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":96,"transactionDate":129},{"cik":29,"filedAt":137,"filingId":138,"formType":37,"originalSubmissionDate":25,"periodOfReport":139,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":67,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":44,"transactionDate":139},[1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1603,1606,1609,1612,1615,1618,1620,1622,1625,1628,1631,1633,1636,1639,1642,1645,1648,1650,1653,1656,1659,1662,1665,1667,1670,1673,1676,1679,1682,1685,1688,1691,1694,1697,1700,1703,1706,1709,1712,1715,1718,1721,1724,1727,1730,1733,1736,1739,1742,1745,1748,1751,1754,1757,1760,1763,1766,1769,1772,1775,1778,1781,1783,1785,1787,1790,1793,1796,1799,1802,1805,1808,1810,1813,1815,1818,1821,1824,1827,1829,1831,1833,1835,1837,1840,1843,1844,1845,1846,1847,1848,1849,1850,1851,1852,1853,1854,1855,1856,1857,1858,1859,1860,1861,1862,1863,1864,1865,1866,1867,1868,1869,1870,1871,1872,1873,1874,1875,1876,1877,1878,1879,1880,1881,1882,1883,1884,1885,1886,1887,1888,1889,1890,1891,1892,1893,1894,1895,1896,1897,1898,1899,1900,1901,1902,1903,1904,1905,1906,1907,1908,1909,1910,1911,1912,1913,1914,1915,1916,1917,1918,1919,1920,1921,1922,1923,1924,1925,1926,1927,1928,1929,1930,1931,1932,1933,1934,1935,1936,1937,1938,1939,1940,1941,1942,1943,1944,1945,1946,1947,1948,1949,1950,1951,1952,1953,1954,1955,1956,1957,1958,1959,1960,1961,1962,1963,1964,1965,1966,1967,1968,1969,1970,1971,1972,1973,1974,1975,1976,1977,1978,1979,1980,1981,1982,1983,1984,1985,1986,1987,1988,1989,1990,1991,1992,1993,1994,1995,1996,1997,1998,1999,2000,2001,2002,2003,2004,2005,2006,2007,2008,2009,2010,2011,2012,2013,2014,2015,2016,2017,2018,2019,2020,2021,2022,2023,2024,2025,2026,2027,2028,2029,2030,2031,2032,2033,2034,2035,2036,2037,2038,2039,2040,2041,2042,2043,2044,2045,2046,2047,2048,2049,2050,2051,2052,2053,2054,2055,2056,2057,2058,2059,2060,2061,2062,2063,2064,2065,2066,2067,2068,2069,2070,2071,2072,2073,2074,2075,2076,2077,2078,2079,2080,2081,2082,2083,2084,2085,2086,2087,2088,2089,2090,2091,2092,2093,2094,2095,2096,2097,2098,2099,2100,2101,2102,2103,2104,2105,2106,2107,2108,2109,2110,2111,2112,2113,2114,2115,2116,2117,2118,2119,2120,2121,2122],{"date":1324,"close":1325},"2021-09-17",47.83000183105469,{"date":1327,"close":1328},"2021-09-24",45.15999984741211,{"date":1330,"close":1331},"2021-10-01",42.599998474121094,{"date":1333,"close":1334},"2021-10-08",42.7400016784668,{"date":1336,"close":1337},"2021-10-15",42.880001068115234,{"date":1339,"close":1340},"2021-10-22",43.31999969482422,{"date":1342,"close":1343},"2021-10-29",43.29999923706055,{"date":1345,"close":1346},"2021-11-05",49,{"date":1348,"close":1349},"2021-11-12",47.71500015258789,{"date":1351,"close":1352},"2021-11-19",42.540000915527344,{"date":1354,"close":1355},"2021-11-26",41.22999954223633,{"date":1357,"close":1358},"2021-12-03",42,{"date":1360,"close":1361},"2021-12-10",42.41999816894531,{"date":1363,"close":1364},"2021-12-17",42.06999969482422,{"date":1366,"close":1367},"2021-12-23",41.5099983215332,{"date":1369,"close":1370},"2021-12-31",41.52000045776367,{"date":1372,"close":1373},"2022-01-07",40.7599983215332,{"date":1375,"close":1376},"2022-01-14",38.209999084472656,{"date":1378,"close":1379},"2022-01-21",38.880001068115234,{"date":1381,"close":1382},"2022-01-28",39.7599983215332,{"date":1384,"close":1385},"2022-02-04",40.04999923706055,{"date":1387,"close":1388},"2022-02-11",37.849998474121094,{"date":1390,"close":1391},"2022-02-18",39.150001525878906,{"date":1393,"close":1394},"2022-02-25",41.95000076293945,{"date":1396,"close":1397},"2022-03-04",37.130001068115234,{"date":1399,"close":1400},"2022-03-11",36.900001525878906,{"date":1402,"close":1403},"2022-03-18",40.16999816894531,{"date":1405,"close":1406},"2022-03-25",38.22999954223633,{"date":1408,"close":1409},"2022-04-01",39.95000076293945,{"date":1411,"close":1412},"2022-04-08",39.599998474121094,{"date":1414,"close":1415},"2022-04-14",38.970001220703125,{"date":1417,"close":1418},"2022-04-22",37.369998931884766,{"date":1420,"close":1421},"2022-04-29",34.29999923706055,{"date":1423,"close":1424},"2022-05-06",33.31999969482422,{"date":1426,"close":1427},"2022-05-13",33.41999816894531,{"date":1429,"close":1430},"2022-05-20",32.560001373291016,{"date":1432,"close":1433},"2022-05-27",34.7599983215332,{"date":1435,"close":1436},"2022-06-03",36.2400016784668,{"date":1438,"close":1439},"2022-06-10",36.619998931884766,{"date":1441,"close":1442},"2022-06-17",36.38999938964844,{"date":1444,"close":1445},"2022-06-24",38.900001525878906,{"date":1447,"close":1448},"2022-07-01",38.86000061035156,{"date":1450,"close":1451},"2022-07-08",37.61000061035156,{"date":1453,"close":1454},"2022-07-15",37.33000183105469,{"date":1456,"close":1457},"2022-07-22",37.709999084472656,{"date":1459,"close":1460},"2022-07-29",37.900001525878906,{"date":1462,"close":1463},"2022-08-05",35.83000183105469,{"date":1465,"close":1466},"2022-08-12",36.040000915527344,{"date":1468,"close":1469},"2022-08-19",36.20000076293945,{"date":1471,"close":1472},"2022-08-26",33.81999969482422,{"date":1474,"close":1475},"2022-09-02",33.58000183105469,{"date":1477,"close":1478},"2022-09-09",36.45000076293945,{"date":1480,"close":1481},"2022-09-16",39.88999938964844,{"date":1483,"close":1484},"2022-09-23",39.2400016784668,{"date":1486,"close":1487},"2022-09-30",39.79999923706055,{"date":1489,"close":1490},"2022-10-07",39.16999816894531,{"date":1492,"close":1493},"2022-10-14",40.119998931884766,{"date":1495,"close":1496},"2022-10-21",40.63999938964844,{"date":1498,"close":1499},"2022-10-28",41.150001525878906,{"date":1501,"close":1502},"2022-11-04",37.349998474121094,{"date":1504,"close":1505},"2022-11-11",39.33000183105469,{"date":1507,"close":1508},"2022-11-18",37.099998474121094,{"date":1510,"close":1511},"2022-11-25",37.77000045776367,{"date":1513,"close":1514},"2022-12-02",39.470001220703125,{"date":1516,"close":1517},"2022-12-09",38.529998779296875,{"date":1519,"close":1520},"2022-12-16",37.880001068115234,{"date":1522,"close":1523},"2022-12-23",37.290000915527344,{"date":1525,"close":1526},"2022-12-30",37.29999923706055,{"date":1528,"close":1529},"2023-01-06",40.18000030517578,{"date":1531,"close":1532},"2023-01-13",42.36000061035156,{"date":1534,"close":1535},"2023-01-20",44.720001220703125,{"date":1537,"close":1538},"2023-01-27",45.279998779296875,{"date":1540,"close":1541},"2023-02-03",46.34000015258789,{"date":1543,"close":1544},"2023-02-10",44.11000061035156,{"date":1546,"close":1547},"2023-02-17",46.91999816894531,{"date":1549,"close":1550},"2023-02-24",45.47999954223633,{"date":1552,"close":1553},"2023-03-03",45.79999923706055,{"date":1555,"close":1556},"2023-03-10",43.619998931884766,{"date":1558,"close":1352},"2023-03-17",{"date":1560,"close":1561},"2023-03-24",45.040000915527344,{"date":1563,"close":1564},"2023-03-31",43.5099983215332,{"date":1566,"close":1567},"2023-04-06",43.5,{"date":1569,"close":1570},"2023-04-14",44.38999938964844,{"date":1572,"close":1573},"2023-04-21",44.939998626708984,{"date":1575,"close":1576},"2023-04-28",43.529998779296875,{"date":1578,"close":1579},"2023-05-05",42.13999938964844,{"date":1581,"close":1582},"2023-05-12",42.45000076293945,{"date":1584,"close":1585},"2023-05-19",43.130001068115234,{"date":1587,"close":1588},"2023-05-26",43.310001373291016,{"date":1590,"close":1591},"2023-06-02",45.70000076293945,{"date":1593,"close":1594},"2023-06-09",45,{"date":1596,"close":1597},"2023-06-16",45.20000076293945,{"date":1599,"close":1600},"2023-06-23",44.560001373291016,{"date":1602,"close":1564},"2023-06-30",{"date":1604,"close":1605},"2023-07-07",41.880001068115234,{"date":1607,"close":1608},"2023-07-14",42.56999969482422,{"date":1610,"close":1611},"2023-07-21",43.900001525878906,{"date":1613,"close":1614},"2023-07-28",43.220001220703125,{"date":1616,"close":1617},"2023-08-04",42.720001220703125,{"date":1619,"close":1585},"2023-08-11",{"date":1621,"close":1337},"2023-08-18",{"date":1623,"close":1624},"2023-08-25",42.5099983215332,{"date":1626,"close":1627},"2023-09-01",42.040000915527344,{"date":1629,"close":1630},"2023-09-08",44.18000030517578,{"date":1632,"close":1591},"2023-09-15",{"date":1634,"close":1635},"2023-09-22",46.529998779296875,{"date":1637,"close":1638},"2023-09-29",44.369998931884766,{"date":1640,"close":1641},"2023-10-06",45.65999984741211,{"date":1643,"close":1644},"2023-10-13",42.11000061035156,{"date":1646,"close":1647},"2023-10-20",42.439998626708984,{"date":1649,"close":1364},"2023-10-27",{"date":1651,"close":1652},"2023-11-03",41.65999984741211,{"date":1654,"close":1655},"2023-11-10",41.810001373291016,{"date":1657,"close":1658},"2023-11-17",41.2599983215332,{"date":1660,"close":1661},"2023-11-24",41.540000915527344,{"date":1663,"close":1664},"2023-12-01",41.5,{"date":1666,"close":1664},"2023-12-08",{"date":1668,"close":1669},"2023-12-15",39.04999923706055,{"date":1671,"close":1672},"2023-12-22",39.90999984741211,{"date":1674,"close":1675},"2023-12-29",39.560001373291016,{"date":1677,"close":1678},"2024-01-05",38.130001068115234,{"date":1680,"close":1681},"2024-01-12",39.18000030517578,{"date":1683,"close":1684},"2024-01-19",39.290000915527344,{"date":1686,"close":1687},"2024-01-26",40.099998474121094,{"date":1689,"close":1690},"2024-02-02",37.0099983215332,{"date":1692,"close":1693},"2024-02-09",38.470001220703125,{"date":1695,"close":1696},"2024-02-16",39.22999954223633,{"date":1698,"close":1699},"2024-02-23",40,{"date":1701,"close":1702},"2024-03-01",40.560001373291016,{"date":1704,"close":1705},"2024-03-08",40.459999084472656,{"date":1707,"close":1708},"2024-03-15",39.70000076293945,{"date":1710,"close":1711},"2024-03-22",39.97999954223633,{"date":1713,"close":1714},"2024-03-28",39.61000061035156,{"date":1716,"close":1717},"2024-04-05",37,{"date":1719,"close":1720},"2024-04-12",34.099998474121094,{"date":1722,"close":1723},"2024-04-19",34.029998779296875,{"date":1725,"close":1726},"2024-04-26",33.810001373291016,{"date":1728,"close":1729},"2024-05-03",34.869998931884766,{"date":1731,"close":1732},"2024-05-10",31.059999465942383,{"date":1734,"close":1735},"2024-05-17",31,{"date":1737,"close":1738},"2024-05-24",30.34000015258789,{"date":1740,"close":1741},"2024-05-31",28.079999923706055,{"date":1743,"close":1744},"2024-06-07",25.690000534057617,{"date":1746,"close":1747},"2024-06-14",25.290000915527344,{"date":1749,"close":1750},"2024-06-21",25.3700008392334,{"date":1752,"close":1753},"2024-06-28",22.950000762939453,{"date":1755,"close":1756},"2024-07-05",22.989999771118164,{"date":1758,"close":1759},"2024-07-12",23.520000457763672,{"date":1761,"close":1762},"2024-07-19",23.530000686645508,{"date":1764,"close":1765},"2024-07-26",24.65999984741211,{"date":1767,"close":1768},"2024-08-02",24.979999542236328,{"date":1770,"close":1771},"2024-08-09",21.18000030517578,{"date":1773,"close":1774},"2024-08-16",21.020000457763672,{"date":1776,"close":1777},"2024-08-23",21.8799991607666,{"date":1779,"close":1780},"2024-08-30",22.799999237060547,{"date":1782,"close":1147},"2024-09-06",{"date":1784,"close":850},"2024-09-13",{"date":1786,"close":1126},"2024-09-20",{"date":1788,"close":1789},"2024-09-27",22.389999389648438,{"date":1791,"close":1792},"2024-10-04",19.969999313354492,{"date":1794,"close":1795},"2024-10-11",18.860000610351562,{"date":1797,"close":1798},"2024-10-18",19.950000762939453,{"date":1800,"close":1801},"2024-10-25",17.959999084472656,{"date":1803,"close":1804},"2024-11-01",18.15999984741211,{"date":1806,"close":1807},"2024-11-08",19.989999771118164,{"date":1809,"close":1085},"2024-11-15",{"date":1811,"close":1812},"2024-11-22",19.1200008392334,{"date":1814,"close":1068},"2024-11-29",{"date":1816,"close":1817},"2024-12-06",18.989999771118164,{"date":1819,"close":1820},"2024-12-13",17.790000915527344,{"date":1822,"close":1823},"2024-12-20",17.170000076293945,{"date":1825,"close":1826},"2024-12-27",17.43000030517578,{"date":1828,"close":929},"2025-01-03",{"date":1830,"close":732},"2025-01-10",{"date":1832,"close":1017},"2025-01-17",{"date":1834,"close":1801},"2025-01-24",{"date":1836,"close":432},"2025-01-31",{"date":1838,"close":1839},"2025-02-07",16.690000534057617,{"date":1841,"close":1842},"2025-02-14",17.700000762939453,{"date":174,"close":175},{"date":189,"close":190},{"date":204,"close":205},{"date":218,"close":214},{"date":232,"close":233},{"date":247,"close":248},{"date":262,"close":263},{"date":277,"close":278},{"date":289,"close":290},{"date":304,"close":305},{"date":319,"close":320},{"date":334,"close":335},{"date":349,"close":350},{"date":363,"close":364},{"date":375,"close":376},{"date":389,"close":390},{"date":404,"close":405},{"date":416,"close":417},{"date":431,"close":432},{"date":442,"close":443},{"date":457,"close":458},{"date":471,"close":472},{"date":484,"close":485},{"date":499,"close":500},{"date":513,"close":464},{"date":527,"close":528},{"date":542,"close":181},{"date":555,"close":511},{"date":564,"close":565},{"date":579,"close":580},{"date":582,"close":577},{"date":584,"close":585},{"date":587,"close":588},{"date":590,"close":574},{"date":592,"close":593},{"date":595,"close":596},{"date":598,"close":599},{"date":601,"close":602},{"date":604,"close":338},{"date":606,"close":370},{"date":139,"close":320},{"date":609,"close":323},{"date":611,"close":497},{"date":613,"close":614},{"date":616,"close":617},{"date":619,"close":620},{"date":622,"close":623},{"date":625,"close":260},{"date":627,"close":628},{"date":630,"close":631},{"date":633,"close":631},{"date":635,"close":636},{"date":638,"close":639},{"date":641,"close":642},{"date":644,"close":645},{"date":647,"close":648},{"date":650,"close":651},{"date":653,"close":654},{"date":656,"close":657},{"date":659,"close":657},{"date":661,"close":662},{"date":664,"close":665},{"date":667,"close":668},{"date":670,"close":671},{"date":673,"close":674},{"date":676,"close":665},{"date":678,"close":379},{"date":680,"close":681},{"date":683,"close":684},{"date":686,"close":687},{"date":689,"close":690},{"date":692,"close":693},{"date":695,"close":696},{"date":698,"close":699},{"date":701,"close":702},{"date":704,"close":705},{"date":707,"close":708},{"date":710,"close":711},{"date":713,"close":714},{"date":716,"close":717},{"date":719,"close":720},{"date":722,"close":723},{"date":725,"close":726},{"date":728,"close":729},{"date":731,"close":732},{"date":734,"close":577},{"date":736,"close":534},{"date":738,"close":739},{"date":741,"close":227},{"date":743,"close":744},{"date":746,"close":405},{"date":748,"close":749},{"date":751,"close":752},{"date":754,"close":755},{"date":129,"close":757},{"date":759,"close":760},{"date":762,"close":763},{"date":765,"close":766},{"date":768,"close":769},{"date":771,"close":772},{"date":774,"close":775},{"date":777,"close":778},{"date":780,"close":781},{"date":97,"close":783},{"date":785,"close":786},{"date":788,"close":789},{"date":791,"close":792},{"date":106,"close":794},{"date":796,"close":766},{"date":798,"close":799},{"date":801,"close":802},{"date":804,"close":805},{"date":807,"close":808},{"date":810,"close":811},{"date":813,"close":814},{"date":816,"close":817},{"date":819,"close":820},{"date":822,"close":823},{"date":825,"close":826},{"date":828,"close":829},{"date":831,"close":832},{"date":834,"close":835},{"date":837,"close":838},{"date":840,"close":841},{"date":843,"close":844},{"date":846,"close":847},{"date":849,"close":850},{"date":852,"close":853},{"date":855,"close":856},{"date":858,"close":859},{"date":861,"close":862},{"date":864,"close":181},{"date":866,"close":867},{"date":869,"close":870},{"date":872,"close":873},{"date":875,"close":266},{"date":84,"close":877},{"date":879,"close":880},{"date":882,"close":883},{"date":885,"close":886},{"date":888,"close":497},{"date":890,"close":891},{"date":893,"close":894},{"date":896,"close":341},{"date":898,"close":899},{"date":901,"close":338},{"date":903,"close":344},{"date":905,"close":906},{"date":908,"close":350},{"date":910,"close":190},{"date":912,"close":913},{"date":915,"close":916},{"date":918,"close":580},{"date":72,"close":920},{"date":922,"close":923},{"date":925,"close":926},{"date":928,"close":929},{"date":931,"close":932},{"date":934,"close":935},{"date":937,"close":720},{"date":939,"close":940},{"date":942,"close":943},{"date":945,"close":946},{"date":948,"close":949},{"date":951,"close":952},{"date":954,"close":955},{"date":957,"close":958},{"date":960,"close":961},{"date":963,"close":964},{"date":966,"close":967},{"date":969,"close":970},{"date":972,"close":973},{"date":975,"close":976},{"date":978,"close":979},{"date":981,"close":982},{"date":984,"close":970},{"date":986,"close":987},{"date":989,"close":853},{"date":991,"close":792},{"date":993,"close":994},{"date":996,"close":946},{"date":998,"close":999},{"date":1001,"close":1002},{"date":1004,"close":1005},{"date":1007,"close":1008},{"date":1010,"close":426},{"date":1012,"close":440},{"date":1014,"close":172},{"date":1016,"close":1017},{"date":1019,"close":1020},{"date":1022,"close":1023},{"date":1025,"close":1026},{"date":1028,"close":1029},{"date":1031,"close":1032},{"date":1034,"close":1035},{"date":1037,"close":1038},{"date":1040,"close":1041},{"date":1043,"close":1044},{"date":1046,"close":1047},{"date":1049,"close":1023},{"date":1051,"close":1032},{"date":1053,"close":1054},{"date":1056,"close":1057},{"date":1059,"close":1060},{"date":1062,"close":1057},{"date":1064,"close":1065},{"date":1067,"close":1068},{"date":1070,"close":1071},{"date":1073,"close":1074},{"date":1076,"close":1077},{"date":1079,"close":1057},{"date":1081,"close":1082},{"date":1084,"close":1085},{"date":1087,"close":1088},{"date":1090,"close":1082},{"date":1092,"close":1093},{"date":1095,"close":1096},{"date":1098,"close":1096},{"date":1100,"close":1101},{"date":1103,"close":1104},{"date":1106,"close":1107},{"date":1109,"close":1110},{"date":1112,"close":802},{"date":45,"close":1114},{"date":1116,"close":1117},{"date":1119,"close":1120},{"date":1122,"close":1123},{"date":1125,"close":1126},{"date":1128,"close":1129},{"date":1131,"close":1132},{"date":1134,"close":1135},{"date":1137,"close":1138},{"date":1140,"close":1141},{"date":1143,"close":1144},{"date":1146,"close":1147},{"date":1149,"close":1150},{"date":1152,"close":1153},{"date":1155,"close":1156},{"date":1158,"close":1159},{"date":1161,"close":1162},{"date":1164,"close":1165},{"date":1167,"close":1168},{"date":1170,"close":1171},{"date":1173,"close":1174},{"date":1176,"close":1177},{"date":1179,"close":1180},{"date":1182,"close":1183},{"date":1185,"close":1132},{"date":1187,"close":1188},{"date":1190,"close":1191},{"date":1193,"close":1194},{"date":1196,"close":1197},{"date":1199,"close":1077},{"date":1201,"close":1202},{"date":1204,"close":1205},{"date":1207,"close":847},{"date":1209,"close":1210},{"date":1212,"close":1213},{"date":1215,"close":1216},{"date":1218,"close":1219},{"date":1221,"close":1222},{"date":1224,"close":829},{"date":1226,"close":1156},{"date":1228,"close":1229},{"date":1231,"close":1232},{"date":1234,"close":1235},{"date":1237,"close":1238},{"date":1240,"close":1241},{"date":1243,"close":829},{"date":1245,"close":1246},{"date":1248,"close":1249},{"date":1251,"close":1252},{"date":1254,"close":1255},{"date":1257,"close":1258},{"date":1260,"close":1261},{"date":1263,"close":1219},{"date":1265,"close":1266},{"date":1268,"close":1269},{"date":1271,"close":1272},{"date":165,"close":1274},{"count":1285,"fetchedAt":2124,"source":1278},"2026-09-16T11:10:07.198Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":2126},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M12 15V3m9 12v4a2 2 0 0 1-2 2H5a2 2 0 0 1-2-2v-4\"\u002F>\u003Cpath d=\"m7 10l5 5l5-5\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":2128},"\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>",1789557006811]