[{"data":1,"prerenderedAt":1544},["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-PDEX":25,"$fOK4SXwSLDOSYNwvfzP6N_L4A4t9nCJwd5t6SyGofUfM":26,"ticker-mcap-PDEX":165,"ticker-profile-PDEX":174,"ticker-earnings-PDEX":177,"ticker-congress-PDEX":181,"i-lucide:info":1542},{"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":161},{"identity":28,"transactions":33,"sectorSlug":141,"relatedTickers":142},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"788920","PRO DEX INC","Healthcare","PDEX",[34,51,63,71,76,81,88,93,105,112,119,127,134],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-14T00:00:00.000Z","0001553350-26-000103-0","4","Domingo Angelita Rebamontan","","D",47.24,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1903119\u002F000155335026000103\u002F0001553350-26-000103-index.htm",998,18779,47145.520000000004,"S","2026-03-16","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-07-06T00:00:00.000Z","0001079973-26-000910-0","Charlton Alisha","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1431777\u002F000107997326000910\u002F0001079973-26-000910-index.htm",10800,28067,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":52,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":56,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":60,"intentLabel":70,"signalQuality":62},"0001079973-26-000910-1",62.74,3897,24170,244497.78,"F","Tax withholding",{"cik":29,"filedAt":52,"filingId":72,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0001079973-26-000909-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1903119\u002F000107997326000909\u002F0001079973-26-000909-index.htm",6800,22265,{"cik":29,"filedAt":52,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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":65,"rawFilingUrl":73,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":69,"transactionDate":60,"intentLabel":70,"signalQuality":62},"0001079973-26-000909-1",2488,19777,156097.12,{"cik":29,"filedAt":52,"filingId":82,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0001079973-26-000908-0","Van Kirk Richard Lee Jr","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1575056\u002F000107997326000908\u002F0001079973-26-000908-index.htm",14800,104507,{"cik":29,"filedAt":52,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":85,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":69,"transactionDate":60,"intentLabel":70,"signalQuality":62},"0001079973-26-000908-1",5279,99228,331204.46,{"cik":29,"filedAt":94,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":46,"transactionDate":101,"intentLabel":102,"signalQuality":103,"insiderHistory":104},"2026-05-26T00:00:00.000Z","0001079973-26-000736-0",62.22,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1575056\u002F000107997326000736\u002F0001079973-26-000736-index.htm",1918,97789,119337.95999999999,"2026-05-21","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":94,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":97,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":46,"transactionDate":101,"intentLabel":102,"signalQuality":103,"insiderHistory":111},"0001079973-26-000736-1",62.96,3404,94385,214315.84,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":94,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":97,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":46,"transactionDate":101,"intentLabel":102,"signalQuality":103,"insiderHistory":118},"0001079973-26-000736-2",63.92,550,93835,35156,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":94,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":97,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":46,"transactionDate":125,"intentLabel":102,"signalQuality":103,"insiderHistory":126},"0001079973-26-000736-3",62.09,2824,91011,175342.16,"2026-05-22",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":94,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":97,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":46,"transactionDate":125,"intentLabel":102,"signalQuality":103,"insiderHistory":133},"0001079973-26-000736-4",62.93,1254,89757,78914.22,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":94,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":97,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":46,"transactionDate":125,"intentLabel":102,"signalQuality":103,"insiderHistory":140},"0001079973-26-000736-5",63.63,50,89707,3181.5,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"healthcare",[143,146,149,152,155,158],{"ticker":144,"issuerName":145},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":147,"issuerName":148},"LLY","ELI LILLY & Co",{"ticker":150,"issuerName":151},"NTRA","Natera, Inc.",{"ticker":153,"issuerName":154},"KYMR","Kymera Therapeutics, Inc.",{"ticker":156,"issuerName":157},"PTCT","PTC THERAPEUTICS, INC.",{"ticker":159,"issuerName":160},"ONC","BeOne Medicines Ltd.",{"count":162,"fetchedAt":163,"source":164},13,"2026-07-22T14:11:16.458Z","sqlite",{"data":166,"meta":172},{"value":167,"quality":168,"closeDate":169,"ageDays":170,"sharesAsOf":171},178826426.23106003,"fresh","2026-07-21",1,"2026-04-28",{"count":170,"fetchedAt":173,"source":164},"2026-07-22T14:11:16.459Z",{"data":175,"meta":176},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":170,"fetchedAt":173,"source":164},{"data":178,"meta":180},{"ticker":32,"points":179},[],{"count":170,"fetchedAt":173,"source":164},{"data":182,"meta":1540},{"congressTrades":183,"insiderTrades":184,"priceHistory":198,"ticker":32},[],[185,186,187,188,189,190,191,192,193,194,195,196,197],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":56,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":72,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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":65,"rawFilingUrl":73,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":69,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":82,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":85,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":69,"transactionDate":60},{"cik":29,"filedAt":94,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":46,"transactionDate":101},{"cik":29,"filedAt":94,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":97,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":46,"transactionDate":101},{"cik":29,"filedAt":94,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":97,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":46,"transactionDate":101},{"cik":29,"filedAt":94,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":97,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":46,"transactionDate":125},{"cik":29,"filedAt":94,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":97,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":46,"transactionDate":125},{"cik":29,"filedAt":94,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":97,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":46,"transactionDate":125},[199,202,205,208,211,214,217,220,223,226,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,353,356,359,362,365,368,371,374,377,380,382,385,388,391,394,397,399,401,404,406,409,412,415,418,421,424,427,430,433,436,439,441,444,447,450,453,455,458,461,463,465,467,470,473,476,479,482,484,487,490,493,496,499,502,505,508,511,514,517,520,522,525,528,531,534,537,540,543,545,548,550,553,556,559,562,564,567,570,573,576,579,582,584,587,589,592,595,597,600,603,606,609,611,614,617,620,622,625,628,631,633,636,639,642,645,648,650,652,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1179,1182,1185,1188,1191,1194,1196,1199,1202,1205,1208,1211,1214,1216,1219,1222,1225,1228,1231,1234,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1289,1291,1294,1297,1300,1303,1306,1309,1311,1314,1317,1320,1323,1326,1329,1332,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1413,1416,1419,1422,1424,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538],{"date":200,"close":201},"2021-07-23",29.360000610351562,{"date":203,"close":204},"2021-07-30",30.68000030517578,{"date":206,"close":207},"2021-08-06",30.200000762939453,{"date":209,"close":210},"2021-08-13",30,{"date":212,"close":213},"2021-08-20",31,{"date":215,"close":216},"2021-08-27",26.34000015258789,{"date":218,"close":219},"2021-09-03",26,{"date":221,"close":222},"2021-09-10",24.260000228881836,{"date":224,"close":225},"2021-09-17",26.399999618530273,{"date":227,"close":219},"2021-09-24",{"date":229,"close":230},"2021-10-01",25.729999542236328,{"date":232,"close":233},"2021-10-08",24.850000381469727,{"date":235,"close":236},"2021-10-15",25.709999084472656,{"date":238,"close":239},"2021-10-22",25.43000030517578,{"date":241,"close":242},"2021-10-29",24.270000457763672,{"date":244,"close":245},"2021-11-05",24.989999771118164,{"date":247,"close":248},"2021-11-12",23.260000228881836,{"date":250,"close":251},"2021-11-19",20.440000534057617,{"date":253,"close":254},"2021-11-26",22.479999542236328,{"date":256,"close":257},"2021-12-03",22.219999313354492,{"date":259,"close":260},"2021-12-10",23.479999542236328,{"date":262,"close":263},"2021-12-17",22.90999984741211,{"date":265,"close":266},"2021-12-23",23.600000381469727,{"date":268,"close":269},"2021-12-31",23.209999084472656,{"date":271,"close":272},"2022-01-07",24.43000030517578,{"date":274,"close":275},"2022-01-14",25.1299991607666,{"date":277,"close":278},"2022-01-21",23.75,{"date":280,"close":281},"2022-01-28",23.809999465942383,{"date":283,"close":284},"2022-02-04",22.530000686645508,{"date":286,"close":287},"2022-02-11",21.25,{"date":289,"close":290},"2022-02-18",19.31999969482422,{"date":292,"close":293},"2022-02-25",17,{"date":295,"close":296},"2022-03-04",17.829999923706055,{"date":298,"close":299},"2022-03-11",15.800000190734863,{"date":301,"close":302},"2022-03-18",15.739999771118164,{"date":304,"close":305},"2022-03-25",18,{"date":307,"close":308},"2022-04-01",16.200000762939453,{"date":310,"close":311},"2022-04-08",14.470000267028809,{"date":313,"close":314},"2022-04-14",15.279999732971191,{"date":316,"close":317},"2022-04-22",14.550000190734863,{"date":319,"close":320},"2022-04-29",15.100000381469727,{"date":322,"close":323},"2022-05-06",13.75,{"date":325,"close":326},"2022-05-13",15.119999885559082,{"date":328,"close":329},"2022-05-20",15.069999694824219,{"date":331,"close":332},"2022-05-27",15.510000228881836,{"date":334,"close":335},"2022-06-03",15.5600004196167,{"date":337,"close":338},"2022-06-10",15.760000228881836,{"date":340,"close":341},"2022-06-17",15.75,{"date":343,"close":344},"2022-06-24",15.5,{"date":346,"close":347},"2022-07-01",16.09000015258789,{"date":349,"close":350},"2022-07-08",15.979999542236328,{"date":352,"close":341},"2022-07-15",{"date":354,"close":355},"2022-07-22",16.1200008392334,{"date":357,"close":358},"2022-07-29",16.010000228881836,{"date":360,"close":361},"2022-08-05",15.949999809265137,{"date":363,"close":364},"2022-08-12",17.100000381469727,{"date":366,"close":367},"2022-08-19",17.559999465942383,{"date":369,"close":370},"2022-08-26",18.649999618530273,{"date":372,"close":373},"2022-09-02",19.649999618530273,{"date":375,"close":376},"2022-09-09",20.149999618530273,{"date":378,"close":379},"2022-09-16",18.200000762939453,{"date":381,"close":326},"2022-09-23",{"date":383,"close":384},"2022-09-30",17.719999313354492,{"date":386,"close":387},"2022-10-07",19.610000610351562,{"date":389,"close":390},"2022-10-14",19.780000686645508,{"date":392,"close":393},"2022-10-21",19.5,{"date":395,"close":396},"2022-10-28",19.200000762939453,{"date":398,"close":384},"2022-11-04",{"date":400,"close":293},"2022-11-11",{"date":402,"close":403},"2022-11-18",16.600000381469727,{"date":405,"close":305},"2022-11-25",{"date":407,"close":408},"2022-12-02",16.68000030517578,{"date":410,"close":411},"2022-12-09",17.610000610351562,{"date":413,"close":414},"2022-12-16",17.799999237060547,{"date":416,"close":417},"2022-12-23",16.399999618530273,{"date":419,"close":420},"2022-12-30",15.899999618530273,{"date":422,"close":423},"2023-01-06",17.200000762939453,{"date":425,"close":426},"2023-01-13",17.149999618530273,{"date":428,"close":429},"2023-01-20",17.1200008392334,{"date":431,"close":432},"2023-01-27",16.889999389648438,{"date":434,"close":435},"2023-02-03",16.709999084472656,{"date":437,"close":438},"2023-02-10",16.299999237060547,{"date":440,"close":338},"2023-02-17",{"date":442,"close":443},"2023-02-24",15.319999694824219,{"date":445,"close":446},"2023-03-03",16.549999237060547,{"date":448,"close":449},"2023-03-10",16.989999771118164,{"date":451,"close":452},"2023-03-17",17.5,{"date":454,"close":293},"2023-03-24",{"date":456,"close":457},"2023-03-31",16.40999984741211,{"date":459,"close":460},"2023-04-06",16.899999618530273,{"date":462,"close":438},"2023-04-14",{"date":464,"close":446},"2023-04-21",{"date":466,"close":420},"2023-04-28",{"date":468,"close":469},"2023-05-05",15.600000381469727,{"date":471,"close":472},"2023-05-12",15.930000305175781,{"date":474,"close":475},"2023-05-19",17.56999969482422,{"date":477,"close":478},"2023-05-26",18.280000686645508,{"date":480,"close":481},"2023-06-02",19,{"date":483,"close":481},"2023-06-09",{"date":485,"close":486},"2023-06-16",18.969999313354492,{"date":488,"close":489},"2023-06-23",19.149999618530273,{"date":491,"close":492},"2023-06-30",19.100000381469727,{"date":494,"close":495},"2023-07-07",18.31999969482422,{"date":497,"close":498},"2023-07-14",18.469999313354492,{"date":500,"close":501},"2023-07-21",18.549999237060547,{"date":503,"close":504},"2023-07-28",18.59000015258789,{"date":506,"close":507},"2023-08-04",18.100000381469727,{"date":509,"close":510},"2023-08-11",17.209999084472656,{"date":512,"close":513},"2023-08-18",16.139999389648438,{"date":515,"close":516},"2023-08-25",16.110000610351562,{"date":518,"close":519},"2023-09-01",17.40999984741211,{"date":521,"close":460},"2023-09-08",{"date":523,"close":524},"2023-09-15",16,{"date":526,"close":527},"2023-09-22",15.8100004196167,{"date":529,"close":530},"2023-09-29",15.699999809265137,{"date":532,"close":533},"2023-10-06",15.199999809265137,{"date":535,"close":536},"2023-10-13",14.630000114440918,{"date":538,"close":539},"2023-10-20",16.969999313354492,{"date":541,"close":542},"2023-10-27",17.09000015258789,{"date":544,"close":305},"2023-11-03",{"date":546,"close":547},"2023-11-10",18.1200008392334,{"date":549,"close":364},"2023-11-17",{"date":551,"close":552},"2023-11-24",17.170000076293945,{"date":554,"close":555},"2023-12-01",16.34000015258789,{"date":557,"close":558},"2023-12-08",16.760000228881836,{"date":560,"close":561},"2023-12-15",16.389999389648438,{"date":563,"close":510},"2023-12-22",{"date":565,"close":566},"2023-12-29",17.520000457763672,{"date":568,"close":569},"2024-01-05",19.350000381469727,{"date":571,"close":572},"2024-01-12",20.920000076293945,{"date":574,"close":575},"2024-01-19",21.1200008392334,{"date":577,"close":578},"2024-01-26",21.520000457763672,{"date":580,"close":581},"2024-02-02",21.440000534057617,{"date":583,"close":504},"2024-02-09",{"date":585,"close":586},"2024-02-16",17.65999984741211,{"date":588,"close":446},"2024-02-23",{"date":590,"close":591},"2024-03-01",16.809999465942383,{"date":593,"close":594},"2024-03-08",17.280000686645508,{"date":596,"close":426},"2024-03-15",{"date":598,"close":599},"2024-03-22",17.389999389648438,{"date":601,"close":602},"2024-03-28",17.600000381469727,{"date":604,"close":605},"2024-04-05",17.950000762939453,{"date":607,"close":608},"2024-04-12",18.040000915527344,{"date":610,"close":481},"2024-04-19",{"date":612,"close":613},"2024-04-26",18.68000030517578,{"date":615,"close":616},"2024-05-03",18.25,{"date":618,"close":619},"2024-05-10",18.610000610351562,{"date":621,"close":393},"2024-05-17",{"date":623,"close":624},"2024-05-24",19.739999771118164,{"date":626,"close":627},"2024-05-31",19.709999084472656,{"date":629,"close":630},"2024-06-07",19.479999542236328,{"date":632,"close":290},"2024-06-14",{"date":634,"close":635},"2024-06-21",18.790000915527344,{"date":637,"close":638},"2024-06-28",19.639999389648438,{"date":640,"close":641},"2024-07-05",17.450000762939453,{"date":643,"close":644},"2024-07-12",17.770000457763672,{"date":646,"close":647},"2024-07-19",19.600000381469727,{"date":649,"close":635},"2024-07-26",{"date":651,"close":387},"2024-08-02",{"date":653,"close":290},"2024-08-09",{"date":655,"close":656},"2024-08-16",19.75,{"date":658,"close":659},"2024-08-23",20.950000762939453,{"date":661,"close":662},"2024-08-30",23.329999923706055,{"date":664,"close":665},"2024-09-06",23.280000686645508,{"date":667,"close":668},"2024-09-13",26.690000534057617,{"date":670,"close":671},"2024-09-20",26.709999084472656,{"date":673,"close":674},"2024-09-27",27.34000015258789,{"date":676,"close":677},"2024-10-04",31.040000915527344,{"date":679,"close":680},"2024-10-11",29.389999389648438,{"date":682,"close":683},"2024-10-18",26.950000762939453,{"date":685,"close":686},"2024-10-25",29.06999969482422,{"date":688,"close":689},"2024-11-01",36.939998626708984,{"date":691,"close":692},"2024-11-08",42.68000030517578,{"date":694,"close":695},"2024-11-15",46.11000061035156,{"date":697,"close":698},"2024-11-22",46.75,{"date":700,"close":701},"2024-11-29",51,{"date":703,"close":704},"2024-12-06",53.77000045776367,{"date":706,"close":707},"2024-12-13",49.439998626708984,{"date":709,"close":710},"2024-12-20",48.7400016784668,{"date":712,"close":713},"2024-12-27",49.29999923706055,{"date":715,"close":716},"2025-01-03",46.9900016784668,{"date":718,"close":719},"2025-01-10",46.970001220703125,{"date":721,"close":722},"2025-01-17",44.349998474121094,{"date":724,"close":725},"2025-01-24",40.65999984741211,{"date":727,"close":728},"2025-01-31",37.970001220703125,{"date":730,"close":731},"2025-02-07",33.59000015258789,{"date":733,"close":734},"2025-02-14",35.41999816894531,{"date":736,"close":737},"2025-02-21",32,{"date":739,"close":740},"2025-02-28",34.720001220703125,{"date":742,"close":743},"2025-03-07",40.08000183105469,{"date":745,"close":746},"2025-03-14",49.65999984741211,{"date":748,"close":749},"2025-03-21",48.91999816894531,{"date":751,"close":752},"2025-03-28",48.22999954223633,{"date":754,"close":755},"2025-04-04",50.900001525878906,{"date":757,"close":758},"2025-04-11",63.22999954223633,{"date":760,"close":761},"2025-04-17",60.83000183105469,{"date":763,"close":764},"2025-04-25",64.88999938964844,{"date":766,"close":767},"2025-05-02",45.86000061035156,{"date":769,"close":770},"2025-05-09",44.290000915527344,{"date":772,"close":773},"2025-05-16",43.119998931884766,{"date":775,"close":776},"2025-05-23",46.2400016784668,{"date":778,"close":779},"2025-05-30",40.04999923706055,{"date":781,"close":782},"2025-06-06",42.90999984741211,{"date":784,"close":785},"2025-06-13",39.560001373291016,{"date":787,"close":788},"2025-06-20",40.540000915527344,{"date":790,"close":791},"2025-06-27",44.880001068115234,{"date":793,"close":794},"2025-07-03",47.81999969482422,{"date":796,"close":797},"2025-07-11",45.0099983215332,{"date":799,"close":800},"2025-07-18",46.189998626708984,{"date":802,"close":803},"2025-07-21",46.65999984741211,{"date":805,"close":806},"2025-07-22",47.66999816894531,{"date":808,"close":809},"2025-07-23",50.599998474121094,{"date":811,"close":812},"2025-07-24",49.81999969482422,{"date":814,"close":815},"2025-07-25",49.43000030517578,{"date":817,"close":818},"2025-07-28",53.5,{"date":820,"close":821},"2025-07-29",51.52000045776367,{"date":823,"close":824},"2025-07-30",50.279998779296875,{"date":826,"close":827},"2025-07-31",50.04999923706055,{"date":829,"close":830},"2025-08-01",47.349998474121094,{"date":832,"close":833},"2025-08-04",45.709999084472656,{"date":835,"close":836},"2025-08-05",45.09000015258789,{"date":838,"close":839},"2025-08-06",45.72999954223633,{"date":841,"close":842},"2025-08-07",46.529998779296875,{"date":844,"close":845},"2025-08-08",47.75,{"date":847,"close":848},"2025-08-11",38.40999984741211,{"date":850,"close":851},"2025-08-12",39.41999816894531,{"date":853,"close":854},"2025-08-13",42.34000015258789,{"date":856,"close":857},"2025-08-14",40.709999084472656,{"date":859,"close":860},"2025-08-15",42.72999954223633,{"date":862,"close":863},"2025-08-18",44.099998474121094,{"date":865,"close":866},"2025-08-19",43.91999816894531,{"date":868,"close":869},"2025-08-20",44.7400016784668,{"date":871,"close":872},"2025-08-21",48,{"date":874,"close":875},"2025-08-22",46.029998779296875,{"date":877,"close":878},"2025-08-25",46.209999084472656,{"date":880,"close":881},"2025-08-26",46.709999084472656,{"date":883,"close":884},"2025-08-27",45.5,{"date":886,"close":887},"2025-08-28",46.45000076293945,{"date":889,"close":890},"2025-08-29",46.880001068115234,{"date":892,"close":893},"2025-09-02",46.040000915527344,{"date":895,"close":896},"2025-09-03",46.470001220703125,{"date":898,"close":899},"2025-09-04",45.7400016784668,{"date":901,"close":902},"2025-09-05",38.189998626708984,{"date":904,"close":905},"2025-09-08",35.56999969482422,{"date":907,"close":908},"2025-09-09",36.38999938964844,{"date":910,"close":911},"2025-09-10",35.70000076293945,{"date":913,"close":914},"2025-09-11",35.189998626708984,{"date":916,"close":917},"2025-09-12",33.06999969482422,{"date":919,"close":920},"2025-09-15",32.619998931884766,{"date":922,"close":923},"2025-09-16",33.810001373291016,{"date":925,"close":926},"2025-09-17",32.689998626708984,{"date":928,"close":929},"2025-09-18",34.7599983215332,{"date":931,"close":932},"2025-09-19",34.36000061035156,{"date":934,"close":935},"2025-09-22",34.34000015258789,{"date":937,"close":938},"2025-09-23",33.90999984741211,{"date":940,"close":941},"2025-09-24",34.939998626708984,{"date":943,"close":944},"2025-09-25",33.650001525878906,{"date":946,"close":947},"2025-09-26",33.9900016784668,{"date":949,"close":950},"2025-09-29",33.900001525878906,{"date":952,"close":953},"2025-09-30",33.849998474121094,{"date":955,"close":956},"2025-10-01",33.790000915527344,{"date":958,"close":731},"2025-10-02",{"date":960,"close":961},"2025-10-03",34.029998779296875,{"date":963,"close":964},"2025-10-06",33.84000015258789,{"date":966,"close":967},"2025-10-07",32.81999969482422,{"date":969,"close":970},"2025-10-08",34.7400016784668,{"date":972,"close":973},"2025-10-09",34.650001525878906,{"date":975,"close":976},"2025-10-10",33.33000183105469,{"date":978,"close":979},"2025-10-13",26.520000457763672,{"date":981,"close":982},"2025-10-14",25.350000381469727,{"date":984,"close":985},"2025-10-15",25.1200008392334,{"date":987,"close":988},"2025-10-16",23.90999984741211,{"date":990,"close":991},"2025-10-17",26.219999313354492,{"date":993,"close":994},"2025-10-20",25.639999389648438,{"date":996,"close":997},"2025-10-21",26.079999923706055,{"date":999,"close":1000},"2025-10-22",26.360000610351562,{"date":1002,"close":1003},"2025-10-23",28.06999969482422,{"date":1005,"close":1006},"2025-10-24",28.399999618530273,{"date":1008,"close":1009},"2025-10-27",28.8700008392334,{"date":1011,"close":1012},"2025-10-28",28.709999084472656,{"date":1014,"close":1015},"2025-10-29",30.709999084472656,{"date":1017,"close":1018},"2025-10-30",30.6299991607666,{"date":1020,"close":1021},"2025-10-31",36.2400016784668,{"date":1023,"close":1024},"2025-11-03",35.900001525878906,{"date":1026,"close":1027},"2025-11-04",33.7400016784668,{"date":1029,"close":1030},"2025-11-05",32.349998474121094,{"date":1032,"close":1033},"2025-11-06",32.59000015258789,{"date":1035,"close":1036},"2025-11-07",30.950000762939453,{"date":1038,"close":1039},"2025-11-10",32.529998779296875,{"date":1041,"close":1042},"2025-11-11",33.61000061035156,{"date":1044,"close":1045},"2025-11-12",32.47999954223633,{"date":1047,"close":1048},"2025-11-13",31.84000015258789,{"date":1050,"close":1051},"2025-11-14",32.09000015258789,{"date":1053,"close":1054},"2025-11-17",30.459999084472656,{"date":1056,"close":1057},"2025-11-18",30.34000015258789,{"date":1059,"close":1060},"2025-11-19",28.90999984741211,{"date":1062,"close":1063},"2025-11-20",30.829999923706055,{"date":1065,"close":1066},"2025-11-21",32.65999984741211,{"date":1068,"close":1069},"2025-11-24",33,{"date":1071,"close":1072},"2025-11-25",36.40999984741211,{"date":1074,"close":1075},"2025-11-26",36.7599983215332,{"date":1077,"close":1078},"2025-11-28",36.439998626708984,{"date":1080,"close":1081},"2025-12-01",37.470001220703125,{"date":1083,"close":1084},"2025-12-02",37.560001373291016,{"date":1086,"close":1087},"2025-12-03",39.15999984741211,{"date":1089,"close":1090},"2025-12-04",40.70000076293945,{"date":1092,"close":1093},"2025-12-05",40.220001220703125,{"date":1095,"close":1096},"2025-12-08",41,{"date":1098,"close":1099},"2025-12-09",41.709999084472656,{"date":1101,"close":1102},"2025-12-10",42.4900016784668,{"date":1104,"close":1105},"2025-12-11",43.56999969482422,{"date":1107,"close":1108},"2025-12-12",43.380001068115234,{"date":1110,"close":1111},"2025-12-15",43.79999923706055,{"date":1113,"close":1114},"2025-12-16",44.70000076293945,{"date":1116,"close":1117},"2025-12-17",43.09000015258789,{"date":1119,"close":1120},"2025-12-18",42.18000030517578,{"date":1122,"close":1123},"2025-12-19",38.68000030517578,{"date":1125,"close":692},"2025-12-22",{"date":1127,"close":1128},"2025-12-23",41.38999938964844,{"date":1130,"close":1131},"2025-12-24",40.400001525878906,{"date":1133,"close":1134},"2025-12-26",39.45000076293945,{"date":1136,"close":1137},"2025-12-29",39.439998626708984,{"date":1139,"close":1140},"2025-12-30",38.599998474121094,{"date":1142,"close":1143},"2025-12-31",38.47999954223633,{"date":1145,"close":1146},"2026-01-02",37.720001220703125,{"date":1148,"close":1149},"2026-01-05",38.720001220703125,{"date":1151,"close":1152},"2026-01-06",40.959999084472656,{"date":1154,"close":1155},"2026-01-07",40.040000915527344,{"date":1157,"close":1158},"2026-01-08",41.29999923706055,{"date":1160,"close":1161},"2026-01-09",41.7400016784668,{"date":1163,"close":1164},"2026-01-12",43.27000045776367,{"date":1166,"close":1167},"2026-01-13",40.34000015258789,{"date":1169,"close":1170},"2026-01-14",41.08000183105469,{"date":1172,"close":1173},"2026-01-15",41.72999954223633,{"date":1175,"close":1176},"2026-01-16",42.22999954223633,{"date":1178,"close":1173},"2026-01-20",{"date":1180,"close":1181},"2026-01-21",40.849998474121094,{"date":1183,"close":1184},"2026-01-22",40.41999816894531,{"date":1186,"close":1187},"2026-01-23",39.119998931884766,{"date":1189,"close":1190},"2026-01-26",40.869998931884766,{"date":1192,"close":1193},"2026-01-27",41.22999954223633,{"date":1195,"close":851},"2026-01-28",{"date":1197,"close":1198},"2026-01-29",39.40999984741211,{"date":1200,"close":1201},"2026-01-30",39.22999954223633,{"date":1203,"close":1204},"2026-02-02",40.060001373291016,{"date":1206,"close":1207},"2026-02-03",40.029998779296875,{"date":1209,"close":1210},"2026-02-04",39.29999923706055,{"date":1212,"close":1213},"2026-02-05",38.45000076293945,{"date":1215,"close":1134},"2026-02-06",{"date":1217,"close":1218},"2026-02-09",39.70000076293945,{"date":1220,"close":1221},"2026-02-10",37.33000183105469,{"date":1223,"close":1224},"2026-02-11",38.029998779296875,{"date":1226,"close":1227},"2026-02-12",38.09000015258789,{"date":1229,"close":1230},"2026-02-13",39.47999954223633,{"date":1232,"close":1233},"2026-02-17",39.90999984741211,{"date":1235,"close":725},"2026-02-18",{"date":1237,"close":1238},"2026-02-19",39,{"date":1240,"close":1241},"2026-02-20",39.52000045776367,{"date":1243,"close":1244},"2026-02-23",40.369998931884766,{"date":1246,"close":1247},"2026-02-24",41.95000076293945,{"date":1249,"close":1250},"2026-02-25",42.599998474121094,{"date":1252,"close":1253},"2026-02-26",44.68000030517578,{"date":1255,"close":1256},"2026-02-27",44.310001373291016,{"date":1258,"close":1259},"2026-03-02",46.130001068115234,{"date":1261,"close":1262},"2026-03-03",47.5099983215332,{"date":1264,"close":1265},"2026-03-04",48.04999923706055,{"date":1267,"close":1268},"2026-03-05",47.61000061035156,{"date":1270,"close":1271},"2026-03-06",45.290000915527344,{"date":1273,"close":1274},"2026-03-09",44.900001525878906,{"date":1276,"close":1277},"2026-03-10",44.720001220703125,{"date":1279,"close":1280},"2026-03-11",45.66999816894531,{"date":1282,"close":1283},"2026-03-12",46.81999969482422,{"date":1285,"close":1286},"2026-03-13",48.459999084472656,{"date":47,"close":1288},49.630001068115234,{"date":1290,"close":137},"2026-03-17",{"date":1292,"close":1293},"2026-03-18",48.970001220703125,{"date":1295,"close":1296},"2026-03-19",49,{"date":1298,"close":1299},"2026-03-20",46.540000915527344,{"date":1301,"close":1302},"2026-03-23",47.95000076293945,{"date":1304,"close":1305},"2026-03-24",49.9900016784668,{"date":1307,"close":1308},"2026-03-25",48.61000061035156,{"date":1310,"close":713},"2026-03-26",{"date":1312,"close":1313},"2026-03-27",48.97999954223633,{"date":1315,"close":1316},"2026-03-30",47.439998626708984,{"date":1318,"close":1319},"2026-03-31",49.119998931884766,{"date":1321,"close":1322},"2026-04-01",50.9900016784668,{"date":1324,"close":1325},"2026-04-02",51.66999816894531,{"date":1327,"close":1328},"2026-04-06",48.529998779296875,{"date":1330,"close":1331},"2026-04-07",49.779998779296875,{"date":1333,"close":1293},"2026-04-08",{"date":1335,"close":1336},"2026-04-09",50.869998931884766,{"date":1338,"close":1339},"2026-04-10",51.47999954223633,{"date":1341,"close":1342},"2026-04-13",52.400001525878906,{"date":1344,"close":1345},"2026-04-14",52.77000045776367,{"date":1347,"close":1348},"2026-04-15",51.2599983215332,{"date":1350,"close":1351},"2026-04-16",52.599998474121094,{"date":1353,"close":1354},"2026-04-17",53.400001525878906,{"date":1356,"close":1357},"2026-04-20",53.29999923706055,{"date":1359,"close":1360},"2026-04-21",50.7400016784668,{"date":1362,"close":1363},"2026-04-22",50.7599983215332,{"date":1365,"close":1366},"2026-04-23",50.959999084472656,{"date":1368,"close":1369},"2026-04-24",52.099998474121094,{"date":1371,"close":1372},"2026-04-27",51.959999084472656,{"date":171,"close":1374},51.5099983215332,{"date":1376,"close":1377},"2026-04-29",49.84000015258789,{"date":1379,"close":1380},"2026-04-30",50.13999938964844,{"date":1382,"close":1383},"2026-05-01",48.36000061035156,{"date":1385,"close":1386},"2026-05-04",51.22999954223633,{"date":1388,"close":1389},"2026-05-05",56,{"date":1391,"close":1392},"2026-05-06",58.5,{"date":1394,"close":1395},"2026-05-07",57.41999816894531,{"date":1397,"close":1398},"2026-05-08",59.27000045776367,{"date":1400,"close":1401},"2026-05-11",56.5099983215332,{"date":1403,"close":1404},"2026-05-12",56.5,{"date":1406,"close":1407},"2026-05-13",57.439998626708984,{"date":1409,"close":1410},"2026-05-14",58.650001525878906,{"date":1412,"close":1398},"2026-05-15",{"date":1414,"close":1415},"2026-05-18",59.15999984741211,{"date":1417,"close":1418},"2026-05-19",60.779998779296875,{"date":1420,"close":1421},"2026-05-20",63.470001220703125,{"date":101,"close":1423},62.61000061035156,{"date":125,"close":1425},63.52000045776367,{"date":1427,"close":1428},"2026-05-26",65.1500015258789,{"date":1430,"close":1431},"2026-05-27",64.58000183105469,{"date":1433,"close":1434},"2026-05-28",67.5,{"date":1436,"close":1437},"2026-05-29",64.7699966430664,{"date":1439,"close":1440},"2026-06-01",66.93000030517578,{"date":1442,"close":1443},"2026-06-02",66.75,{"date":1445,"close":1446},"2026-06-03",65.16999816894531,{"date":1448,"close":1449},"2026-06-04",67,{"date":1451,"close":1452},"2026-06-05",65.20999908447266,{"date":1454,"close":1455},"2026-06-08",65,{"date":1457,"close":1455},"2026-06-09",{"date":1459,"close":1460},"2026-06-10",61.97999954223633,{"date":1462,"close":1463},"2026-06-11",62.91999816894531,{"date":1465,"close":1466},"2026-06-12",62.20000076293945,{"date":1468,"close":1469},"2026-06-15",63.720001220703125,{"date":1471,"close":1472},"2026-06-16",62.31999969482422,{"date":1474,"close":1475},"2026-06-17",60.459999084472656,{"date":1477,"close":1478},"2026-06-18",64.37000274658203,{"date":1480,"close":1481},"2026-06-22",64.4000015258789,{"date":1483,"close":1484},"2026-06-23",63.38999938964844,{"date":1486,"close":1487},"2026-06-24",64.72000122070312,{"date":1489,"close":1490},"2026-06-25",65.30999755859375,{"date":1492,"close":1493},"2026-06-26",61.470001220703125,{"date":1495,"close":1496},"2026-06-29",58.400001525878906,{"date":1498,"close":1499},"2026-06-30",58.54999923706055,{"date":60,"close":1501},62.7400016784668,{"date":1503,"close":1504},"2026-07-02",61.33000183105469,{"date":1506,"close":1507},"2026-07-06",61.83000183105469,{"date":1509,"close":1510},"2026-07-07",58.869998931884766,{"date":1512,"close":1513},"2026-07-08",59.77000045776367,{"date":1515,"close":1516},"2026-07-09",62.040000915527344,{"date":1518,"close":1519},"2026-07-10",62.88999938964844,{"date":1521,"close":1522},"2026-07-13",61.54999923706055,{"date":1524,"close":1525},"2026-07-14",58.2599983215332,{"date":1527,"close":1528},"2026-07-15",56.540000915527344,{"date":1530,"close":1531},"2026-07-16",59.08000183105469,{"date":1533,"close":1534},"2026-07-17",57.380001068115234,{"date":1536,"close":1537},"2026-07-20",54.65999984741211,{"date":169,"close":1539},56.0099983215332,{"count":170,"fetchedAt":1541,"source":164},"2026-07-22T14:11:16.468Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1543},"\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>",1784729476395]