[{"data":1,"prerenderedAt":1182},["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-PACS":25,"$fGEPa9w5bTg8f5qPwO2vgG7HDenUmfL4E4PiURsr3D_o":26,"ticker-mcap-PACS":216,"ticker-profile-PACS":224,"ticker-earnings-PACS":238,"ticker-congress-PACS":242,"i-lucide:info":1180},{"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":212},{"identity":28,"transactions":33,"sectorSlug":192,"relatedTickers":193},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"2001184","PACS Group, Inc.","Services","PACS",[34,52,60,68,79,87,94,101,107,113,119,125,135,143,150,158,170,177,185],{"cik":29,"filedAt":35,"filingId":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-07-06T22:50:25.000Z","0002014293-26-000010-0","Lewis Michelle Renee","Chief Accounting Officer","D",45.0141,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2014293\u002F000201429326000010\u002F0002014293-26-000010-index.htm",4200,366138,189059.22,"S","2026-07-01","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},10,"2026-06-26T22:12:08.000Z",{"cik":29,"filedAt":35,"filingId":53,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":58,"intentLabel":47,"signalQuality":48,"insiderHistory":59},"0002014293-26-000010-1",45.0296,6663,359475,300032.2248,"2026-07-02",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":29,"filedAt":35,"filingId":61,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":62,"rawFilingUrl":41,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":45,"transactionDate":66,"intentLabel":47,"signalQuality":48,"insiderHistory":67},"0002014293-26-000010-2",45.0406,4137,355338,186332.96219999998,"2026-07-06",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":29,"filedAt":69,"filingId":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":76,"transactionDate":46,"intentLabel":77,"signalQuality":78},"2026-07-06T22:50:12.000Z","0002014361-26-000022-0","Hancock Mark","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2014361\u002F000201436126000022\u002F0002014361-26-000022-index.htm",4287,54106884,"A","Stock award","non-discretionary",{"cik":29,"filedAt":69,"filingId":80,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":81,"rawFilingUrl":73,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":85},"0002014361-26-000022-1",45.0191,6080,54100804,273716.128,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":86},"2026-06-26T22:12:20.000Z",{"cik":29,"filedAt":69,"filingId":88,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":89,"rawFilingUrl":73,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":45,"transactionDate":58,"intentLabel":47,"signalQuality":48,"insiderHistory":93},"0002014361-26-000022-2",45.0129,12825,54087979,577290.4425,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":86},{"cik":29,"filedAt":69,"filingId":95,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":96,"rawFilingUrl":73,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":45,"transactionDate":66,"intentLabel":47,"signalQuality":48,"insiderHistory":100},"0002014361-26-000022-3",45.3343,142163,53945816,6444860.0909,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":86},{"cik":29,"filedAt":102,"filingId":103,"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":104,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":105,"shares":74,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":76,"transactionDate":46,"intentLabel":77,"signalQuality":78},"2026-07-06T22:49:59.000Z","0002067754-26-000008-0","Conway Patrick Hugh","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2067754\u002F000206775426000008\u002F0002067754-26-000008-index.htm",12444,{"cik":29,"filedAt":108,"filingId":109,"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":110,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":111,"shares":74,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":76,"transactionDate":46,"intentLabel":77,"signalQuality":78},"2026-07-06T22:49:48.000Z","0002014362-26-000004-0","Millard Jacqueline","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2014362\u002F000201436226000004\u002F0002014362-26-000004-index.htm",20217,{"cik":29,"filedAt":114,"filingId":115,"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":116,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":117,"shares":74,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":76,"transactionDate":46,"intentLabel":77,"signalQuality":78},"2026-07-06T22:49:37.000Z","0001943539-26-000004-0","LEAVITT TAYLOR S.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2001184\u002F000194353926000004\u002F0001943539-26-000004-index.htm",19784,{"cik":29,"filedAt":120,"filingId":121,"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":122,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":123,"shares":74,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":76,"transactionDate":46,"intentLabel":77,"signalQuality":78},"2026-07-06T22:49:24.000Z","0001391387-26-000012-0","Dilsaver Evelyn S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2001184\u002F000139138726000012\u002F0001391387-26-000012-index.htm",36085,{"cik":29,"filedAt":86,"filingId":126,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":127,"ownershipType":39,"pricePerShare":128,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":45,"transactionDate":133,"intentLabel":47,"signalQuality":48,"insiderHistory":134},"0002014361-26-000017-0","Co Fndr; Exec V Chair",40.3255,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2014361\u002F000201436126000017\u002F0002014361-26-000017-index.htm",138069,54164528,5567701.4595,"2026-06-25",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":86,"filingId":136,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":127,"ownershipType":39,"pricePerShare":137,"rawFilingUrl":129,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":45,"transactionDate":141,"intentLabel":47,"signalQuality":48,"insiderHistory":142},"0002014361-26-000017-1",40.4964,61731,54102797,2499883.2684,"2026-06-26",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":86,"filingId":144,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":127,"ownershipType":39,"pricePerShare":145,"rawFilingUrl":129,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":45,"transactionDate":141,"intentLabel":47,"signalQuality":48,"insiderHistory":149},"0002014361-26-000017-2",41.01,200,54102597,8202,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":151,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":152,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":45,"transactionDate":133,"intentLabel":47,"signalQuality":48,"insiderHistory":157},"0002014293-26-000008-0",40.0119,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2014293\u002F000201429326000008\u002F0002014293-26-000008-index.htm",15000,370338,600178.5,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":159,"filingId":160,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":39,"pricePerShare":163,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":45,"transactionDate":168,"intentLabel":47,"signalQuality":48,"insiderHistory":169},"2026-05-19T21:53:26.000Z","0001584147-26-000008-0","MITCHELL JOHN TODD","Chief Legal Officer & Sec.",37.9124,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2001184\u002F000158414726000008\u002F0001584147-26-000008-index.htm",45949,837769,1742036.8676,"2026-05-15",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":159,"filingId":171,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":39,"pricePerShare":172,"rawFilingUrl":164,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":45,"transactionDate":168,"intentLabel":47,"signalQuality":48,"insiderHistory":176},"0001584147-26-000008-1",38.7404,6814,830955,263977.0856,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":159,"filingId":178,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":39,"pricePerShare":179,"rawFilingUrl":164,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":45,"transactionDate":183,"intentLabel":47,"signalQuality":48,"insiderHistory":184},"0001584147-26-000008-2",37.0398,24089,806866,892251.7422,"2026-05-18",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":159,"filingId":186,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":39,"pricePerShare":187,"rawFilingUrl":164,"shares":188,"sharesOwnedAfter":189,"totalValue":190,"transactionCode":45,"transactionDate":183,"intentLabel":47,"signalQuality":48,"insiderHistory":191},"0001584147-26-000008-3",38.0123,3300,803566,125440.59000000001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[194,197,200,203,206,209],{"ticker":195,"issuerName":196},"APP","AppLovin Corp",{"ticker":198,"issuerName":199},"SE","Sea Ltd",{"ticker":201,"issuerName":202},"UBER","Uber Technologies, Inc",{"ticker":204,"issuerName":205},"NFLX","NETFLIX INC",{"ticker":207,"issuerName":208},"DASH","DoorDash, Inc.",{"ticker":210,"issuerName":211},"ZM","Zoom Communications, Inc.",{"count":213,"fetchedAt":214,"source":215},19,"2026-07-07T02:04:34.027Z","sqlite",{"data":217,"meta":221},{"value":218,"quality":219,"closeDate":58,"ageDays":220},7039955212.028656,"fresh",5,{"count":222,"fetchedAt":223,"source":215},1,"2026-07-07T02:04:34.028Z",{"data":225,"meta":237},{"ticker":32,"ceo":226,"industry":227,"fullTimeEmployees":228,"ipoDate":229,"country":230,"state":231,"city":232,"website":233,"exchangeShort":25,"marketCap":25,"beta":234,"range52w":235,"fetchedAt":236},"Jason Murray","Financial - Conglomerates",32433,"2024-04-11","US","UT","Farmington","https:\u002F\u002Fpacs.com",-0.03,"7.5-43.08","2026-05-30T20:00:26.375Z",{"count":222,"fetchedAt":223,"source":215},{"data":239,"meta":241},{"ticker":32,"points":240},[],{"count":222,"fetchedAt":223,"source":215},{"data":243,"meta":1178},{"congressTrades":244,"insiderTrades":245,"priceHistory":265,"ticker":32},[],[246,247,248,249,250,251,252,253,254,255,256,257,258,259,260,261,262,263,264],{"cik":29,"filedAt":35,"filingId":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":53,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":58},{"cik":29,"filedAt":35,"filingId":61,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":62,"rawFilingUrl":41,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":45,"transactionDate":66},{"cik":29,"filedAt":69,"filingId":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":76,"transactionDate":46},{"cik":29,"filedAt":69,"filingId":80,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":81,"rawFilingUrl":73,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":69,"filingId":88,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":89,"rawFilingUrl":73,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":45,"transactionDate":58},{"cik":29,"filedAt":69,"filingId":95,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":96,"rawFilingUrl":73,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":45,"transactionDate":66},{"cik":29,"filedAt":102,"filingId":103,"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":104,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":105,"shares":74,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":76,"transactionDate":46},{"cik":29,"filedAt":108,"filingId":109,"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":110,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":111,"shares":74,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":76,"transactionDate":46},{"cik":29,"filedAt":114,"filingId":115,"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":116,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":117,"shares":74,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":76,"transactionDate":46},{"cik":29,"filedAt":120,"filingId":121,"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":122,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":123,"shares":74,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":76,"transactionDate":46},{"cik":29,"filedAt":86,"filingId":126,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":127,"ownershipType":39,"pricePerShare":128,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":45,"transactionDate":133},{"cik":29,"filedAt":86,"filingId":136,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":127,"ownershipType":39,"pricePerShare":137,"rawFilingUrl":129,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":45,"transactionDate":141},{"cik":29,"filedAt":86,"filingId":144,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":127,"ownershipType":39,"pricePerShare":145,"rawFilingUrl":129,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":45,"transactionDate":141},{"cik":29,"filedAt":51,"filingId":151,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":152,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":45,"transactionDate":133},{"cik":29,"filedAt":159,"filingId":160,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":39,"pricePerShare":163,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":45,"transactionDate":168},{"cik":29,"filedAt":159,"filingId":171,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":39,"pricePerShare":172,"rawFilingUrl":164,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":45,"transactionDate":168},{"cik":29,"filedAt":159,"filingId":178,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":39,"pricePerShare":179,"rawFilingUrl":164,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":45,"transactionDate":183},{"cik":29,"filedAt":159,"filingId":186,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":39,"pricePerShare":187,"rawFilingUrl":164,"shares":188,"sharesOwnedAfter":189,"totalValue":190,"transactionCode":45,"transactionDate":183},[266,268,271,274,277,280,283,286,289,292,295,298,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,546,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,604,607,609,612,614,617,620,623,626,628,631,634,636,639,642,645,648,651,654,656,659,662,665,668,670,672,675,677,680,682,685,688,691,694,697,700,703,705,708,710,712,715,717,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,882,885,888,891,894,897,900,903,906,909,912,915,918,920,923,926,929,932,935,938,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1029,1032,1035,1038,1041,1044,1046,1049,1052,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1083,1086,1089,1091,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1137,1139,1142,1145,1148,1151,1154,1157,1159,1162,1165,1167,1168,1171,1174,1176],{"date":267,"close":5},"2024-04-12",{"date":269,"close":270},"2024-04-19",23.649999618530273,{"date":272,"close":273},"2024-04-26",24.729999542236328,{"date":275,"close":276},"2024-05-03",24.809999465942383,{"date":278,"close":279},"2024-05-10",24.8700008392334,{"date":281,"close":282},"2024-05-17",28.209999084472656,{"date":284,"close":285},"2024-05-24",30.030000686645508,{"date":287,"close":288},"2024-05-31",30.399999618530273,{"date":290,"close":291},"2024-06-07",29.5,{"date":293,"close":294},"2024-06-14",29.25,{"date":296,"close":297},"2024-06-21",29.549999237060547,{"date":299,"close":291},"2024-06-28",{"date":301,"close":302},"2024-07-05",29.559999465942383,{"date":304,"close":305},"2024-07-12",31.010000228881836,{"date":307,"close":308},"2024-07-19",32.290000915527344,{"date":310,"close":311},"2024-07-26",34.880001068115234,{"date":313,"close":314},"2024-08-02",35.38999938964844,{"date":316,"close":317},"2024-08-09",32.75,{"date":319,"close":320},"2024-08-16",38.790000915527344,{"date":322,"close":323},"2024-08-23",41.31999969482422,{"date":325,"close":326},"2024-08-30",39.66999816894531,{"date":328,"close":329},"2024-09-06",37.099998474121094,{"date":331,"close":332},"2024-09-13",40.720001220703125,{"date":334,"close":335},"2024-09-20",40.77000045776367,{"date":337,"close":338},"2024-09-27",39.560001373291016,{"date":340,"close":341},"2024-10-04",38.5,{"date":343,"close":344},"2024-10-11",39.13999938964844,{"date":346,"close":347},"2024-10-18",41.88999938964844,{"date":349,"close":350},"2024-10-25",42.09000015258789,{"date":352,"close":353},"2024-11-01",42.939998626708984,{"date":355,"close":356},"2024-11-08",21.329999923706055,{"date":358,"close":359},"2024-11-15",17.40999984741211,{"date":361,"close":362},"2024-11-22",16.5,{"date":364,"close":365},"2024-11-29",15.8100004196167,{"date":367,"close":368},"2024-12-06",15.510000228881836,{"date":370,"close":371},"2024-12-13",15.40999984741211,{"date":373,"close":374},"2024-12-20",13.010000228881836,{"date":376,"close":374},"2024-12-27",{"date":378,"close":379},"2025-01-03",13.350000381469727,{"date":381,"close":382},"2025-01-10",12.829999923706055,{"date":384,"close":385},"2025-01-17",13.819999694824219,{"date":387,"close":388},"2025-01-24",14.25,{"date":390,"close":391},"2025-01-31",14.529999732971191,{"date":393,"close":394},"2025-02-07",14.100000381469727,{"date":396,"close":397},"2025-02-14",13.390000343322754,{"date":399,"close":400},"2025-02-21",12.789999961853027,{"date":402,"close":403},"2025-02-28",13.029999732971191,{"date":405,"close":406},"2025-03-07",13,{"date":408,"close":409},"2025-03-14",11.8100004196167,{"date":411,"close":412},"2025-03-21",11.510000228881836,{"date":414,"close":415},"2025-03-28",10.90999984741211,{"date":417,"close":418},"2025-04-04",9.539999961853027,{"date":420,"close":421},"2025-04-11",9.15999984741211,{"date":423,"close":424},"2025-04-17",9.260000228881836,{"date":426,"close":427},"2025-04-25",9.600000381469727,{"date":429,"close":430},"2025-05-02",10.069999694824219,{"date":432,"close":433},"2025-05-09",10.430000305175781,{"date":435,"close":436},"2025-05-16",10.8100004196167,{"date":438,"close":439},"2025-05-23",9.819999694824219,{"date":441,"close":442},"2025-05-30",9.920000076293945,{"date":444,"close":445},"2025-06-06",10.4399995803833,{"date":447,"close":448},"2025-06-13",10.319999694824219,{"date":450,"close":451},"2025-06-20",13.180000305175781,{"date":453,"close":454},"2025-06-27",12.989999771118164,{"date":456,"close":457},"2025-07-01",12.949999809265137,{"date":459,"close":460},"2025-07-02",13.039999961853027,{"date":462,"close":463},"2025-07-03",13.140000343322754,{"date":465,"close":466},"2025-07-07",12.479999542236328,{"date":468,"close":469},"2025-07-08",12.9399995803833,{"date":471,"close":472},"2025-07-09",12.84000015258789,{"date":474,"close":400},"2025-07-10",{"date":476,"close":477},"2025-07-11",12.680000305175781,{"date":479,"close":480},"2025-07-14",12.899999618530273,{"date":482,"close":483},"2025-07-15",12.449999809265137,{"date":485,"close":486},"2025-07-16",12.350000381469727,{"date":488,"close":489},"2025-07-17",12.3100004196167,{"date":491,"close":492},"2025-07-18",11.960000038146973,{"date":494,"close":495},"2025-07-21",11.619999885559082,{"date":497,"close":498},"2025-07-22",11.479999542236328,{"date":500,"close":501},"2025-07-23",11.949999809265137,{"date":503,"close":504},"2025-07-24",11.430000305175781,{"date":506,"close":507},"2025-07-25",11.6899995803833,{"date":509,"close":510},"2025-07-28",11.760000228881836,{"date":512,"close":513},"2025-07-29",11.529999732971191,{"date":515,"close":516},"2025-07-30",11.220000267028809,{"date":518,"close":519},"2025-07-31",11.0600004196167,{"date":521,"close":522},"2025-08-01",10.619999885559082,{"date":524,"close":525},"2025-08-04",10.989999771118164,{"date":527,"close":528},"2025-08-05",11.420000076293945,{"date":530,"close":531},"2025-08-06",11.050000190734863,{"date":533,"close":534},"2025-08-07",11.09000015258789,{"date":536,"close":537},"2025-08-08",11.140000343322754,{"date":539,"close":540},"2025-08-11",11.359999656677246,{"date":542,"close":543},"2025-08-12",11.1899995803833,{"date":545,"close":498},"2025-08-13",{"date":547,"close":513},"2025-08-14",{"date":549,"close":550},"2025-08-15",11.5,{"date":552,"close":553},"2025-08-18",11.40999984741211,{"date":555,"close":556},"2025-08-19",11.84000015258789,{"date":558,"close":559},"2025-08-20",11.920000076293945,{"date":561,"close":562},"2025-08-21",11.729999542236328,{"date":564,"close":565},"2025-08-22",12.050000190734863,{"date":567,"close":568},"2025-08-25",11.789999961853027,{"date":570,"close":571},"2025-08-26",11.65999984741211,{"date":573,"close":574},"2025-08-27",11.859999656677246,{"date":576,"close":577},"2025-08-28",11.609999656677246,{"date":579,"close":580},"2025-08-29",11.640000343322754,{"date":582,"close":583},"2025-09-02",11.59000015258789,{"date":585,"close":586},"2025-09-03",11,{"date":588,"close":589},"2025-09-04",11.229999542236328,{"date":591,"close":592},"2025-09-05",11.170000076293945,{"date":594,"close":595},"2025-09-08",11.319999694824219,{"date":597,"close":598},"2025-09-09",8.069999694824219,{"date":600,"close":601},"2025-09-10",7.710000038146973,{"date":603,"close":427},"2025-09-11",{"date":605,"close":606},"2025-09-12",9.75,{"date":608,"close":433},"2025-09-15",{"date":610,"close":611},"2025-09-16",10.869999885559082,{"date":613,"close":516},"2025-09-17",{"date":615,"close":616},"2025-09-18",12,{"date":618,"close":619},"2025-09-19",11.970000267028809,{"date":621,"close":622},"2025-09-22",13.359999656677246,{"date":624,"close":625},"2025-09-23",12.920000076293945,{"date":627,"close":403},"2025-09-24",{"date":629,"close":630},"2025-09-25",12.6899995803833,{"date":632,"close":633},"2025-09-26",13.979999542236328,{"date":635,"close":385},"2025-09-29",{"date":637,"close":638},"2025-09-30",13.729999542236328,{"date":640,"close":641},"2025-10-01",14.029999732971191,{"date":643,"close":644},"2025-10-02",14.130000114440918,{"date":646,"close":647},"2025-10-03",13.6899995803833,{"date":649,"close":650},"2025-10-06",13.850000381469727,{"date":652,"close":653},"2025-10-07",13.300000190734863,{"date":655,"close":406},"2025-10-08",{"date":657,"close":658},"2025-10-09",13.100000381469727,{"date":660,"close":661},"2025-10-10",12.720000267028809,{"date":663,"close":664},"2025-10-13",12.399999618530273,{"date":666,"close":667},"2025-10-14",12.800000190734863,{"date":669,"close":630},"2025-10-15",{"date":671,"close":483},"2025-10-16",{"date":673,"close":674},"2025-10-17",12.260000228881836,{"date":676,"close":477},"2025-10-20",{"date":678,"close":679},"2025-10-21",12.5,{"date":681,"close":664},"2025-10-22",{"date":683,"close":684},"2025-10-23",12.739999771118164,{"date":686,"close":687},"2025-10-24",12.65999984741211,{"date":689,"close":690},"2025-10-27",12.600000381469727,{"date":692,"close":693},"2025-10-28",12.420000076293945,{"date":695,"close":696},"2025-10-29",12.4399995803833,{"date":698,"close":699},"2025-10-30",12.239999771118164,{"date":701,"close":702},"2025-10-31",12.079999923706055,{"date":704,"close":568},"2025-11-03",{"date":706,"close":707},"2025-11-04",12.460000038146973,{"date":709,"close":472},"2025-11-05",{"date":711,"close":466},"2025-11-06",{"date":713,"close":714},"2025-11-07",12.319999694824219,{"date":716,"close":679},"2025-11-10",{"date":718,"close":489},"2025-11-11",{"date":720,"close":721},"2025-11-12",11.460000038146973,{"date":723,"close":724},"2025-11-13",10.699999809265137,{"date":726,"close":727},"2025-11-14",10.579999923706055,{"date":729,"close":730},"2025-11-17",15.699999809265137,{"date":732,"close":733},"2025-11-18",14.430000305175781,{"date":735,"close":736},"2025-11-19",16.829999923706055,{"date":738,"close":739},"2025-11-20",26.139999389648438,{"date":741,"close":742},"2025-11-21",27.5,{"date":744,"close":745},"2025-11-24",29.959999084472656,{"date":747,"close":748},"2025-11-25",31.780000686645508,{"date":750,"close":751},"2025-11-26",32.15999984741211,{"date":753,"close":754},"2025-11-28",33.40999984741211,{"date":756,"close":757},"2025-12-01",33.52000045776367,{"date":759,"close":760},"2025-12-02",31.469999313354492,{"date":762,"close":763},"2025-12-03",31.34000015258789,{"date":765,"close":766},"2025-12-04",31.489999771118164,{"date":768,"close":769},"2025-12-05",30.760000228881836,{"date":771,"close":772},"2025-12-08",30.75,{"date":774,"close":775},"2025-12-09",31.1200008392334,{"date":777,"close":775},"2025-12-10",{"date":779,"close":780},"2025-12-11",33.380001068115234,{"date":782,"close":783},"2025-12-12",34.790000915527344,{"date":785,"close":786},"2025-12-15",34.75,{"date":788,"close":789},"2025-12-16",34.20000076293945,{"date":791,"close":792},"2025-12-17",34.68000030517578,{"date":794,"close":795},"2025-12-18",35.400001525878906,{"date":797,"close":798},"2025-12-19",36.38999938964844,{"date":800,"close":801},"2025-12-22",36.880001068115234,{"date":803,"close":804},"2025-12-23",37.2400016784668,{"date":806,"close":807},"2025-12-24",37.310001373291016,{"date":809,"close":810},"2025-12-26",38.11000061035156,{"date":812,"close":813},"2025-12-29",39.02000045776367,{"date":815,"close":816},"2025-12-30",39.27000045776367,{"date":818,"close":819},"2025-12-31",38.38999938964844,{"date":821,"close":822},"2026-01-02",39.5099983215332,{"date":824,"close":825},"2026-01-05",39.77000045776367,{"date":827,"close":828},"2026-01-06",40.849998474121094,{"date":830,"close":831},"2026-01-07",41.18000030517578,{"date":833,"close":834},"2026-01-08",41.36000061035156,{"date":836,"close":837},"2026-01-09",41.27000045776367,{"date":839,"close":840},"2026-01-12",41.5099983215332,{"date":842,"close":843},"2026-01-13",42.130001068115234,{"date":845,"close":846},"2026-01-14",39.4900016784668,{"date":848,"close":849},"2026-01-15",39.369998931884766,{"date":851,"close":852},"2026-01-16",38.77000045776367,{"date":854,"close":855},"2026-01-20",35.689998626708984,{"date":857,"close":858},"2026-01-21",36.06999969482422,{"date":860,"close":861},"2026-01-22",35.13999938964844,{"date":863,"close":864},"2026-01-23",34.970001220703125,{"date":866,"close":867},"2026-01-26",35.029998779296875,{"date":869,"close":870},"2026-01-27",34.380001068115234,{"date":872,"close":873},"2026-01-28",34.349998474121094,{"date":875,"close":876},"2026-01-29",34.18000030517578,{"date":878,"close":879},"2026-01-30",33.7599983215332,{"date":881,"close":795},"2026-02-02",{"date":883,"close":884},"2026-02-03",36.779998779296875,{"date":886,"close":887},"2026-02-04",35.849998474121094,{"date":889,"close":890},"2026-02-05",36.869998931884766,{"date":892,"close":893},"2026-02-06",38.68000030517578,{"date":895,"close":896},"2026-02-09",38.20000076293945,{"date":898,"close":899},"2026-02-10",39.470001220703125,{"date":901,"close":902},"2026-02-11",39.18000030517578,{"date":904,"close":905},"2026-02-12",38.90999984741211,{"date":907,"close":908},"2026-02-13",37.810001373291016,{"date":910,"close":911},"2026-02-17",41.0099983215332,{"date":913,"close":914},"2026-02-18",38.970001220703125,{"date":916,"close":917},"2026-02-19",38.630001068115234,{"date":919,"close":893},"2026-02-20",{"date":921,"close":922},"2026-02-23",40.79999923706055,{"date":924,"close":925},"2026-02-24",39.65999984741211,{"date":927,"close":928},"2026-02-25",39.310001373291016,{"date":930,"close":931},"2026-02-26",41.66999816894531,{"date":933,"close":934},"2026-02-27",36.5099983215332,{"date":936,"close":937},"2026-03-02",37.79999923706055,{"date":939,"close":890},"2026-03-03",{"date":941,"close":942},"2026-03-04",36.349998474121094,{"date":944,"close":945},"2026-03-05",35.56999969482422,{"date":947,"close":948},"2026-03-06",34.279998779296875,{"date":950,"close":951},"2026-03-09",34.09000015258789,{"date":953,"close":954},"2026-03-10",34.16999816894531,{"date":956,"close":957},"2026-03-11",34.439998626708984,{"date":959,"close":960},"2026-03-12",33.689998626708984,{"date":962,"close":963},"2026-03-13",34.84000015258789,{"date":965,"close":966},"2026-03-16",35.04999923706055,{"date":968,"close":969},"2026-03-17",35.70000076293945,{"date":971,"close":972},"2026-03-18",34.79999923706055,{"date":974,"close":975},"2026-03-19",34.63999938964844,{"date":977,"close":978},"2026-03-20",33.439998626708984,{"date":980,"close":981},"2026-03-23",34.130001068115234,{"date":983,"close":984},"2026-03-24",33.709999084472656,{"date":986,"close":987},"2026-03-25",32.61000061035156,{"date":989,"close":990},"2026-03-26",32.34000015258789,{"date":992,"close":993},"2026-03-27",30.59000015258789,{"date":995,"close":996},"2026-03-30",30.3799991607666,{"date":998,"close":999},"2026-03-31",32.119998931884766,{"date":1001,"close":1002},"2026-04-01",31.670000076293945,{"date":1004,"close":1005},"2026-04-02",32.13999938964844,{"date":1007,"close":1008},"2026-04-06",32.54999923706055,{"date":1010,"close":1011},"2026-04-07",32.45000076293945,{"date":1013,"close":1014},"2026-04-08",35.380001068115234,{"date":1016,"close":1017},"2026-04-09",35.970001220703125,{"date":1019,"close":1020},"2026-04-10",33.75,{"date":1022,"close":1023},"2026-04-13",33.88999938964844,{"date":1025,"close":1026},"2026-04-14",33.13999938964844,{"date":1028,"close":963},"2026-04-15",{"date":1030,"close":1031},"2026-04-16",34.33000183105469,{"date":1033,"close":1034},"2026-04-17",35.20000076293945,{"date":1036,"close":1037},"2026-04-20",36,{"date":1039,"close":1040},"2026-04-21",35.900001525878906,{"date":1042,"close":1043},"2026-04-22",35,{"date":1045,"close":966},"2026-04-23",{"date":1047,"close":1048},"2026-04-24",35.43000030517578,{"date":1050,"close":1051},"2026-04-27",35.27000045776367,{"date":1053,"close":1026},"2026-04-28",{"date":1055,"close":1056},"2026-04-29",33.400001525878906,{"date":1058,"close":1059},"2026-04-30",33.54999923706055,{"date":1061,"close":1062},"2026-05-01",33,{"date":1064,"close":1065},"2026-05-04",32.52000045776367,{"date":1067,"close":1068},"2026-05-05",32.59000015258789,{"date":1070,"close":1071},"2026-05-06",33.83000183105469,{"date":1073,"close":1074},"2026-05-07",33.630001068115234,{"date":1076,"close":1077},"2026-05-08",33.59000015258789,{"date":1079,"close":1080},"2026-05-11",31.899999618530273,{"date":1082,"close":911},"2026-05-12",{"date":1084,"close":1085},"2026-05-13",41.29999923706055,{"date":1087,"close":1088},"2026-05-14",39.650001525878906,{"date":168,"close":1090},37.47999954223633,{"date":183,"close":1092},36.810001373291016,{"date":1094,"close":1095},"2026-05-19",36.720001220703125,{"date":1097,"close":1098},"2026-05-20",37,{"date":1100,"close":1101},"2026-05-21",37.77000045776367,{"date":1103,"close":1104},"2026-05-22",37.75,{"date":1106,"close":1107},"2026-05-26",38.869998931884766,{"date":1109,"close":1110},"2026-05-27",39.20000076293945,{"date":1112,"close":1113},"2026-05-28",38,{"date":1115,"close":1116},"2026-05-29",36.650001525878906,{"date":1118,"close":1119},"2026-06-01",35.540000915527344,{"date":1121,"close":1122},"2026-06-02",36.90999984741211,{"date":1124,"close":1125},"2026-06-03",36.5,{"date":1127,"close":1128},"2026-06-04",37.470001220703125,{"date":1130,"close":1131},"2026-06-05",37.0099983215332,{"date":1133,"close":1134},"2026-06-08",35.06999969482422,{"date":1136,"close":1034},"2026-06-09",{"date":1138,"close":1031},"2026-06-10",{"date":1140,"close":1141},"2026-06-11",34.7599983215332,{"date":1143,"close":1144},"2026-06-12",36.279998779296875,{"date":1146,"close":1147},"2026-06-15",36.25,{"date":1149,"close":1150},"2026-06-16",35.88999938964844,{"date":1152,"close":1153},"2026-06-17",35.2400016784668,{"date":1155,"close":1156},"2026-06-18",36.59000015258789,{"date":1158,"close":1101},"2026-06-22",{"date":1160,"close":1161},"2026-06-23",37.369998931884766,{"date":1163,"close":1164},"2026-06-24",38.849998474121094,{"date":133,"close":1166},40.68000030517578,{"date":141,"close":347},{"date":1169,"close":1170},"2026-06-29",39.939998626708984,{"date":1172,"close":1173},"2026-06-30",42.63999938964844,{"date":46,"close":1175},44.31999969482422,{"date":58,"close":1177},44.47999954223633,{"count":222,"fetchedAt":1179,"source":215},"2026-07-07T02:04:34.036Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1181},"\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>",1783389873973]