[{"data":1,"prerenderedAt":1575},["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-PNTG":25,"$fspB3WKMwh4a0KMTLxIZE9AdlRdI6h1hx99XqCwc8cRY":26,"ticker-mcap-PNTG":189,"ticker-profile-PNTG":198,"ticker-earnings-PNTG":212,"ticker-congress-PNTG":217,"i-lucide:info":1573},{"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":185},{"identity":28,"transactions":33,"sectorSlug":165,"relatedTickers":166},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1766400","Pennant Group, Inc.","Healthcare","PNTG",[34,48,54,60,66,72,79,85,99,111,118,127,135,142,149,156,159],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-17T19:45:20.000Z","0001212067-26-000018-0","4","SMITH BARRY M","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1766400\u002F000121206726000018\u002F0001212067-26-000018-index.htm",1900,102499,"A","2026-07-15","Stock award","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":42,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-17T19:44:59.000Z","0001417555-26-000002-0","Christensen Christopher R.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1766400\u002F000141755526000002\u002F0001417555-26-000002-index.htm",145991,{"cik":29,"filedAt":55,"filingId":56,"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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":58,"shares":42,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-17T19:44:27.000Z","0001470396-26-000014-0","Snapper Suzanne D.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1766400\u002F000147039626000014\u002F0001470396-26-000014-index.htm",230364,{"cik":29,"filedAt":61,"filingId":62,"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":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":42,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-17T18:48:13.000Z","0001437214-26-000003-0","Nackel John G.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1766400\u002F000143721426000003\u002F0001437214-26-000003-index.htm",174565,{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":42,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-17T18:47:24.000Z","0001904610-26-000002-0","Morris Gregory K Sr.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1904610\u002F000190461026000002\u002F0001904610-26-000002-index.htm",37300,{"cik":29,"filedAt":73,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-17T18:46:35.000Z","0001375852-26-000002-0","Lamb Scott E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1766400\u002F000137585226000002\u002F0001375852-26-000002-index.htm",2400,58935,{"cik":29,"filedAt":80,"filingId":81,"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":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":42,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-17T18:44:44.000Z","0001183387-26-000002-0","COVEY STEPHEN M R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1766400\u002F000118338726000002\u002F0001183387-26-000002-index.htm",44050,{"cik":29,"filedAt":86,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":95,"transactionDate":96,"intentLabel":97,"signalQuality":98},"2026-07-14T00:00:00.000Z","0001838360-26-000005-0","Guerisoli Brent","Chief Executive Officer",4.54,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1838360\u002F000183836026000005\u002F0001838360-26-000005-index.htm",6248,106988,28365.920000000002,"M","2026-07-10","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":86,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":91,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":105,"transactionDate":96,"intentLabel":106,"signalQuality":107,"insiderHistory":108},"0001838360-26-000005-1",41.565,3159,103829,131303.835,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":109,"isFirstFiling":6,"priorFilingDate":110},4,"2026-07-09T15:32:20.000Z",{"cik":29,"filedAt":110,"filingId":112,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":95,"transactionDate":117,"intentLabel":97,"signalQuality":98},"0001838360-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1838360\u002F000183836026000003\u002F0001838360-26-000003-index.htm",6249,103905,28370.46,"2026-07-07",{"cik":29,"filedAt":110,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":113,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":105,"transactionDate":117,"intentLabel":106,"signalQuality":107,"insiderHistory":124},"0001838360-26-000003-1",40.51,3165,100740,128214.15,{"daysSinceLastFiling":125,"isFirstFiling":6,"priorFilingDate":126},42,"2026-05-27T19:41:22.000Z",{"cik":29,"filedAt":126,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":95,"transactionDate":134,"intentLabel":97,"signalQuality":98},"0001766400-26-000061-0",3.84,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1838360\u002F000176640026000061\u002F0001766400-26-000061-index.htm",4463,97701,17137.92,"2026-05-22",{"cik":29,"filedAt":126,"filingId":136,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":130,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":105,"transactionDate":134,"intentLabel":106,"signalQuality":107,"insiderHistory":141},"0001766400-26-000061-1",34.86,22,97679,766.92,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":126,"filingId":143,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":130,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":105,"transactionDate":134,"intentLabel":106,"signalQuality":107,"insiderHistory":148},"0001766400-26-000061-2",35.08,2032,95647,71282.56,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":126,"filingId":150,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":151,"rawFilingUrl":130,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":105,"transactionDate":134,"intentLabel":106,"signalQuality":107,"insiderHistory":155},"0001766400-26-000061-3",35.1,200,95447,7020,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":126,"filingId":157,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":158,"totalValue":133,"transactionCode":95,"transactionDate":134,"intentLabel":97,"signalQuality":98},"0001766400-26-000061-4",99910,{"cik":29,"filedAt":126,"filingId":160,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":130,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":105,"transactionDate":134,"intentLabel":106,"signalQuality":107,"insiderHistory":164},"0001766400-26-000061-5",2254,97656,79070.31999999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"healthcare",[167,170,173,176,179,182],{"ticker":168,"issuerName":169},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":171,"issuerName":172},"LLY","ELI LILLY & Co",{"ticker":174,"issuerName":175},"NTRA","Natera, Inc.",{"ticker":177,"issuerName":178},"KYMR","Kymera Therapeutics, Inc.",{"ticker":180,"issuerName":181},"PTCT","PTC THERAPEUTICS, INC.",{"ticker":183,"issuerName":184},"APLS","Apellis Pharmaceuticals, Inc.",{"count":186,"fetchedAt":187,"source":188},17,"2026-07-17T21:05:21.728Z","sqlite",{"data":190,"meta":196},{"value":191,"quality":192,"closeDate":193,"ageDays":194,"sharesAsOf":195},1450154770.639351,"fresh","2026-07-16",1,"2026-05-04",{"count":194,"fetchedAt":197,"source":188},"2026-07-17T21:05:21.729Z",{"data":199,"meta":211},{"ticker":32,"ceo":200,"industry":201,"fullTimeEmployees":202,"ipoDate":203,"country":204,"state":205,"city":206,"website":207,"exchangeShort":25,"marketCap":25,"beta":208,"range52w":209,"fetchedAt":210},"Brent J. Guerisoli","Medical - Care Facilities",9700,"2019-10-01","US","ID","Eagle","https:\u002F\u002Fwww.pennantgroup.com",1.253,"21.73-41.605","2026-07-11T09:00:36.896Z",{"count":194,"fetchedAt":197,"source":188},{"data":213,"meta":215},{"ticker":32,"points":214},[],{"count":194,"fetchedAt":216,"source":188},"2026-07-17T21:05:21.730Z",{"data":218,"meta":1571},{"congressTrades":219,"insiderTrades":220,"priceHistory":238,"ticker":32},[],[221,222,223,224,225,226,227,228,229,230,231,232,233,234,235,236,237],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":42,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":55,"filingId":56,"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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":58,"shares":42,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":61,"filingId":62,"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":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":42,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":42,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":73,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":80,"filingId":81,"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":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":42,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":86,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":95,"transactionDate":96},{"cik":29,"filedAt":86,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":91,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":105,"transactionDate":96},{"cik":29,"filedAt":110,"filingId":112,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":95,"transactionDate":117},{"cik":29,"filedAt":110,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":113,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":105,"transactionDate":117},{"cik":29,"filedAt":126,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":95,"transactionDate":134},{"cik":29,"filedAt":126,"filingId":136,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":130,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":105,"transactionDate":134},{"cik":29,"filedAt":126,"filingId":143,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":130,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":105,"transactionDate":134},{"cik":29,"filedAt":126,"filingId":150,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":151,"rawFilingUrl":130,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":105,"transactionDate":134},{"cik":29,"filedAt":126,"filingId":157,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":158,"totalValue":133,"transactionCode":95,"transactionDate":134},{"cik":29,"filedAt":126,"filingId":160,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":130,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":105,"transactionDate":134},[239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,367,370,373,375,378,381,384,387,390,393,396,399,402,405,408,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,493,496,498,501,504,507,510,513,516,519,522,525,528,531,533,536,538,541,544,547,550,553,556,559,562,564,567,570,573,576,579,582,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,964,967,970,973,976,979,982,985,988,991,993,996,999,1002,1005,1008,1011,1014,1016,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1047,1050,1052,1055,1058,1061,1064,1066,1069,1072,1074,1077,1079,1082,1084,1086,1089,1091,1093,1096,1099,1101,1103,1106,1109,1112,1115,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1161,1164,1167,1170,1173,1175,1178,1181,1183,1186,1189,1192,1194,1197,1199,1202,1205,1208,1211,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1272,1275,1278,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1368,1371,1373,1376,1379,1382,1385,1388,1391,1393,1396,1399,1402,1404,1407,1410,1413,1416,1419,1422,1424,1427,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1470,1472,1475,1478,1481,1484,1487,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1530,1533,1536,1539,1542,1545,1548,1551,1553,1556,1559,1561,1564,1567,1569],{"date":240,"close":241},"2021-07-23",34.43000030517578,{"date":243,"close":244},"2021-07-30",34.220001220703125,{"date":246,"close":247},"2021-08-06",32.650001525878906,{"date":249,"close":250},"2021-08-13",27.75,{"date":252,"close":253},"2021-08-20",26.190000534057617,{"date":255,"close":256},"2021-08-27",29.760000228881836,{"date":258,"close":259},"2021-09-03",31.780000686645508,{"date":261,"close":262},"2021-09-10",32.88999938964844,{"date":264,"close":265},"2021-09-17",31.40999984741211,{"date":267,"close":268},"2021-09-24",30.149999618530273,{"date":270,"close":271},"2021-10-01",28.040000915527344,{"date":273,"close":274},"2021-10-08",24.15999984741211,{"date":276,"close":277},"2021-10-15",25.940000534057617,{"date":279,"close":280},"2021-10-22",23.739999771118164,{"date":282,"close":283},"2021-10-29",25.56999969482422,{"date":285,"close":286},"2021-11-05",23.799999237060547,{"date":288,"close":289},"2021-11-12",26.450000762939453,{"date":291,"close":292},"2021-11-19",22.520000457763672,{"date":294,"close":295},"2021-11-26",20.450000762939453,{"date":297,"close":298},"2021-12-03",20.600000381469727,{"date":300,"close":301},"2021-12-10",20.479999542236328,{"date":303,"close":304},"2021-12-17",20.229999542236328,{"date":306,"close":307},"2021-12-23",21.899999618530273,{"date":309,"close":310},"2021-12-31",23.079999923706055,{"date":312,"close":313},"2022-01-07",19.260000228881836,{"date":315,"close":316},"2022-01-14",18.75,{"date":318,"close":319},"2022-01-21",16.329999923706055,{"date":321,"close":322},"2022-01-28",16,{"date":324,"close":325},"2022-02-04",14.710000038146973,{"date":327,"close":328},"2022-02-11",16.719999313354492,{"date":330,"close":331},"2022-02-18",14.130000114440918,{"date":333,"close":334},"2022-02-25",16.229999542236328,{"date":336,"close":337},"2022-03-04",14.9399995803833,{"date":339,"close":340},"2022-03-11",14.149999618530273,{"date":342,"close":343},"2022-03-18",17.31999969482422,{"date":345,"close":346},"2022-03-25",16.799999237060547,{"date":348,"close":349},"2022-04-01",19.209999084472656,{"date":351,"close":352},"2022-04-08",17.950000762939453,{"date":354,"close":355},"2022-04-14",16.920000076293945,{"date":357,"close":358},"2022-04-22",18.440000534057617,{"date":360,"close":361},"2022-04-29",16.389999389648438,{"date":363,"close":364},"2022-05-06",13.699999809265137,{"date":366,"close":343},"2022-05-13",{"date":368,"close":369},"2022-05-20",17.65999984741211,{"date":371,"close":372},"2022-05-27",19.049999237060547,{"date":374,"close":358},"2022-06-03",{"date":376,"close":377},"2022-06-10",16.209999084472656,{"date":379,"close":380},"2022-06-17",15.460000038146973,{"date":382,"close":383},"2022-06-24",14.3100004196167,{"date":385,"close":386},"2022-07-01",12.880000114440918,{"date":388,"close":389},"2022-07-08",12.239999771118164,{"date":391,"close":392},"2022-07-15",11.029999732971191,{"date":394,"close":395},"2022-07-22",13.550000190734863,{"date":397,"close":398},"2022-07-29",13.34000015258789,{"date":400,"close":401},"2022-08-05",15.510000228881836,{"date":403,"close":404},"2022-08-12",17.469999313354492,{"date":406,"close":407},"2022-08-19",16.530000686645508,{"date":409,"close":377},"2022-08-26",{"date":411,"close":412},"2022-09-02",14.8100004196167,{"date":414,"close":415},"2022-09-09",15.199999809265137,{"date":417,"close":418},"2022-09-16",15.449999809265137,{"date":420,"close":421},"2022-09-23",12.630000114440918,{"date":423,"close":424},"2022-09-30",10.40999984741211,{"date":426,"close":427},"2022-10-07",10.300000190734863,{"date":429,"close":430},"2022-10-14",9.270000457763672,{"date":432,"close":433},"2022-10-21",10.90999984741211,{"date":435,"close":436},"2022-10-28",12.029999732971191,{"date":438,"close":439},"2022-11-04",13.279999732971191,{"date":441,"close":442},"2022-11-11",11.850000381469727,{"date":444,"close":445},"2022-11-18",9.729999542236328,{"date":447,"close":448},"2022-11-25",9.930000305175781,{"date":450,"close":451},"2022-12-02",10.59000015258789,{"date":453,"close":454},"2022-12-09",10.020000457763672,{"date":456,"close":457},"2022-12-16",11.649999618530273,{"date":459,"close":460},"2022-12-23",9.949999809265137,{"date":462,"close":463},"2022-12-30",10.979999542236328,{"date":465,"close":466},"2023-01-06",10.460000038146973,{"date":468,"close":469},"2023-01-13",11.09000015258789,{"date":471,"close":472},"2023-01-20",12.069999694824219,{"date":474,"close":475},"2023-01-27",12.279999732971191,{"date":477,"close":478},"2023-02-03",12.760000228881836,{"date":480,"close":481},"2023-02-10",12.170000076293945,{"date":483,"close":484},"2023-02-17",12.649999618530273,{"date":486,"close":487},"2023-02-24",13.850000381469727,{"date":489,"close":490},"2023-03-03",15.579999923706055,{"date":492,"close":478},"2023-03-10",{"date":494,"close":495},"2023-03-17",11.710000038146973,{"date":497,"close":395},"2023-03-24",{"date":499,"close":500},"2023-03-31",14.279999732971191,{"date":502,"close":503},"2023-04-06",13.859999656677246,{"date":505,"close":506},"2023-04-14",13.109999656677246,{"date":508,"close":509},"2023-04-21",12.779999732971191,{"date":511,"close":512},"2023-04-28",13.869999885559082,{"date":514,"close":515},"2023-05-05",12.0600004196167,{"date":517,"close":518},"2023-05-12",11.369999885559082,{"date":520,"close":521},"2023-05-19",12.369999885559082,{"date":523,"close":524},"2023-05-26",11.760000228881836,{"date":526,"close":527},"2023-06-02",12.399999618530273,{"date":529,"close":530},"2023-06-09",12.529999732971191,{"date":532,"close":509},"2023-06-16",{"date":534,"close":535},"2023-06-23",12.180000305175781,{"date":537,"close":475},"2023-06-30",{"date":539,"close":540},"2023-07-07",11.270000457763672,{"date":542,"close":543},"2023-07-14",11.420000076293945,{"date":545,"close":546},"2023-07-21",11.619999885559082,{"date":548,"close":549},"2023-07-28",11.289999961853027,{"date":551,"close":552},"2023-08-04",11.010000228881836,{"date":554,"close":555},"2023-08-11",12.109999656677246,{"date":557,"close":558},"2023-08-18",12.020000457763672,{"date":560,"close":561},"2023-08-25",12.039999961853027,{"date":563,"close":561},"2023-09-01",{"date":565,"close":566},"2023-09-08",11.579999923706055,{"date":568,"close":569},"2023-09-15",11.239999771118164,{"date":571,"close":572},"2023-09-22",11.399999618530273,{"date":574,"close":575},"2023-09-29",11.130000114440918,{"date":577,"close":578},"2023-10-06",11.350000381469727,{"date":580,"close":581},"2023-10-13",10.579999923706055,{"date":583,"close":575},"2023-10-20",{"date":585,"close":586},"2023-10-27",10.789999961853027,{"date":588,"close":589},"2023-11-03",11.680000305175781,{"date":591,"close":592},"2023-11-10",12.390000343322754,{"date":594,"close":595},"2023-11-17",13.149999618530273,{"date":597,"close":598},"2023-11-24",14.029999732971191,{"date":600,"close":601},"2023-12-01",13.670000076293945,{"date":603,"close":604},"2023-12-08",13.539999961853027,{"date":606,"close":607},"2023-12-15",13.5,{"date":609,"close":610},"2023-12-22",14.140000343322754,{"date":612,"close":613},"2023-12-29",13.920000076293945,{"date":615,"close":616},"2024-01-05",15.350000381469727,{"date":618,"close":619},"2024-01-12",15.149999618530273,{"date":621,"close":622},"2024-01-19",15.710000038146973,{"date":624,"close":625},"2024-01-26",15.359999656677246,{"date":627,"close":380},"2024-02-02",{"date":629,"close":630},"2024-02-09",15.84000015258789,{"date":632,"close":633},"2024-02-16",16.1299991607666,{"date":635,"close":636},"2024-02-23",17.010000228881836,{"date":638,"close":639},"2024-03-01",18.280000686645508,{"date":641,"close":642},"2024-03-08",18.389999389648438,{"date":644,"close":645},"2024-03-15",18.399999618530273,{"date":647,"close":648},"2024-03-22",19.700000762939453,{"date":650,"close":651},"2024-03-28",19.6299991607666,{"date":653,"close":654},"2024-04-05",20.719999313354492,{"date":656,"close":657},"2024-04-12",20.200000762939453,{"date":659,"close":660},"2024-04-19",20.299999237060547,{"date":662,"close":663},"2024-04-26",20.780000686645508,{"date":665,"close":666},"2024-05-03",21.399999618530273,{"date":668,"close":669},"2024-05-10",22.639999389648438,{"date":671,"close":672},"2024-05-17",23.020000457763672,{"date":674,"close":675},"2024-05-24",23.489999771118164,{"date":677,"close":678},"2024-05-31",23.540000915527344,{"date":680,"close":681},"2024-06-07",22.729999542236328,{"date":683,"close":684},"2024-06-14",22.709999084472656,{"date":686,"close":292},"2024-06-21",{"date":688,"close":689},"2024-06-28",23.190000534057617,{"date":691,"close":692},"2024-07-05",23.75,{"date":694,"close":695},"2024-07-12",25.6200008392334,{"date":697,"close":698},"2024-07-19",27.139999389648438,{"date":700,"close":701},"2024-07-26",29.309999465942383,{"date":703,"close":704},"2024-08-02",29.260000228881836,{"date":706,"close":707},"2024-08-09",30.290000915527344,{"date":709,"close":710},"2024-08-16",31.739999771118164,{"date":712,"close":713},"2024-08-23",34.959999084472656,{"date":715,"close":716},"2024-08-30",34.2599983215332,{"date":718,"close":719},"2024-09-06",31.84000015258789,{"date":721,"close":722},"2024-09-13",34.52000045776367,{"date":724,"close":725},"2024-09-20",35.68000030517578,{"date":727,"close":728},"2024-09-27",34.38999938964844,{"date":730,"close":731},"2024-10-04",33,{"date":733,"close":734},"2024-10-11",33.790000915527344,{"date":736,"close":737},"2024-10-18",34.849998474121094,{"date":739,"close":740},"2024-10-25",33.529998779296875,{"date":742,"close":743},"2024-11-01",32.4900016784668,{"date":745,"close":746},"2024-11-08",33.41999816894531,{"date":748,"close":749},"2024-11-15",31.43000030517578,{"date":751,"close":752},"2024-11-22",31.139999389648438,{"date":754,"close":755},"2024-11-29",31.18000030517578,{"date":757,"close":758},"2024-12-06",29.920000076293945,{"date":760,"close":761},"2024-12-13",29.110000610351562,{"date":763,"close":764},"2024-12-20",27.3799991607666,{"date":766,"close":767},"2024-12-27",26.6299991607666,{"date":769,"close":770},"2025-01-03",26.540000915527344,{"date":772,"close":773},"2025-01-10",25.81999969482422,{"date":775,"close":776},"2025-01-17",27.459999084472656,{"date":778,"close":779},"2025-01-24",27.639999389648438,{"date":781,"close":782},"2025-01-31",26.469999313354492,{"date":784,"close":785},"2025-02-07",26.59000015258789,{"date":787,"close":788},"2025-02-14",25.93000030517578,{"date":790,"close":791},"2025-02-21",25.049999237060547,{"date":793,"close":794},"2025-02-28",22.770000457763672,{"date":796,"close":797},"2025-03-07",22.209999084472656,{"date":799,"close":800},"2025-03-14",23.510000228881836,{"date":802,"close":803},"2025-03-21",23.399999618530273,{"date":805,"close":806},"2025-03-28",24.610000610351562,{"date":808,"close":809},"2025-04-04",24.56999969482422,{"date":811,"close":812},"2025-04-11",25.3700008392334,{"date":814,"close":815},"2025-04-17",26.1299991607666,{"date":817,"close":283},"2025-04-25",{"date":819,"close":820},"2025-05-02",26.690000534057617,{"date":822,"close":823},"2025-05-09",28.579999923706055,{"date":825,"close":826},"2025-05-16",30.219999313354492,{"date":828,"close":829},"2025-05-23",27.770000457763672,{"date":831,"close":832},"2025-05-30",28.709999084472656,{"date":834,"close":835},"2025-06-06",29.549999237060547,{"date":837,"close":838},"2025-06-13",27.670000076293945,{"date":840,"close":841},"2025-06-20",27.780000686645508,{"date":843,"close":844},"2025-06-27",29.799999237060547,{"date":846,"close":847},"2025-07-03",26.299999237060547,{"date":849,"close":850},"2025-07-11",25.229999542236328,{"date":852,"close":853},"2025-07-15",24.459999084472656,{"date":855,"close":856},"2025-07-16",23.760000228881836,{"date":858,"close":859},"2025-07-17",23.90999984741211,{"date":861,"close":862},"2025-07-18",23.43000030517578,{"date":864,"close":865},"2025-07-21",23.239999771118164,{"date":867,"close":868},"2025-07-22",22.459999084472656,{"date":870,"close":871},"2025-07-23",23.25,{"date":873,"close":874},"2025-07-24",23.100000381469727,{"date":876,"close":877},"2025-07-25",23.350000381469727,{"date":879,"close":880},"2025-07-28",23.219999313354492,{"date":882,"close":883},"2025-07-29",22.979999542236328,{"date":885,"close":886},"2025-07-30",22.56999969482422,{"date":888,"close":889},"2025-07-31",22.170000076293945,{"date":891,"close":892},"2025-08-01",22.06999969482422,{"date":894,"close":895},"2025-08-04",22.15999984741211,{"date":897,"close":898},"2025-08-05",22.190000534057617,{"date":900,"close":901},"2025-08-06",22.260000228881836,{"date":903,"close":904},"2025-08-07",24.1200008392334,{"date":906,"close":907},"2025-08-08",26,{"date":909,"close":910},"2025-08-11",26.149999618530273,{"date":912,"close":913},"2025-08-12",26.799999237060547,{"date":915,"close":916},"2025-08-13",26.079999923706055,{"date":918,"close":919},"2025-08-14",24.700000762939453,{"date":921,"close":922},"2025-08-15",25.260000228881836,{"date":924,"close":925},"2025-08-18",25.110000610351562,{"date":927,"close":928},"2025-08-19",25,{"date":930,"close":931},"2025-08-20",25.15999984741211,{"date":933,"close":934},"2025-08-21",24.75,{"date":936,"close":937},"2025-08-22",25.170000076293945,{"date":939,"close":940},"2025-08-25",24.639999389648438,{"date":942,"close":943},"2025-08-26",24.270000457763672,{"date":945,"close":946},"2025-08-27",24.489999771118164,{"date":948,"close":949},"2025-08-28",24.290000915527344,{"date":951,"close":952},"2025-08-29",24.010000228881836,{"date":954,"close":955},"2025-09-02",23.959999084472656,{"date":957,"close":958},"2025-09-03",24.690000534057617,{"date":960,"close":961},"2025-09-04",24.079999923706055,{"date":963,"close":949},"2025-09-05",{"date":965,"close":966},"2025-09-08",24.510000228881836,{"date":968,"close":969},"2025-09-09",24.829999923706055,{"date":971,"close":972},"2025-09-10",24.600000381469727,{"date":974,"close":975},"2025-09-11",25.709999084472656,{"date":977,"close":978},"2025-09-12",25.579999923706055,{"date":980,"close":981},"2025-09-15",25.200000762939453,{"date":983,"close":984},"2025-09-16",24.6299991607666,{"date":986,"close":987},"2025-09-17",24.360000610351562,{"date":989,"close":990},"2025-09-18",24.760000228881836,{"date":992,"close":904},"2025-09-19",{"date":994,"close":995},"2025-09-22",24.579999923706055,{"date":997,"close":998},"2025-09-23",24.5,{"date":1000,"close":1001},"2025-09-24",24.899999618530273,{"date":1003,"close":1004},"2025-09-25",24.549999237060547,{"date":1006,"close":1007},"2025-09-26",25.399999618530273,{"date":1009,"close":1010},"2025-09-29",25.18000030517578,{"date":1012,"close":1013},"2025-09-30",25.219999313354492,{"date":1015,"close":1007},"2025-10-01",{"date":1017,"close":283},"2025-10-02",{"date":1019,"close":1020},"2025-10-03",25.860000610351562,{"date":1022,"close":1023},"2025-10-06",25.520000457763672,{"date":1025,"close":1026},"2025-10-07",25.010000228881836,{"date":1028,"close":1029},"2025-10-08",25.290000915527344,{"date":1031,"close":1032},"2025-10-09",25.040000915527344,{"date":1034,"close":1035},"2025-10-10",24.350000381469727,{"date":1037,"close":1038},"2025-10-13",23.989999771118164,{"date":1040,"close":1041},"2025-10-14",24.06999969482422,{"date":1043,"close":1044},"2025-10-15",24.239999771118164,{"date":1046,"close":859},"2025-10-16",{"date":1048,"close":1049},"2025-10-17",23.639999389648438,{"date":1051,"close":5},"2025-10-20",{"date":1053,"close":1054},"2025-10-21",24.030000686645508,{"date":1056,"close":1057},"2025-10-22",24.979999542236328,{"date":1059,"close":1060},"2025-10-23",24.479999542236328,{"date":1062,"close":1063},"2025-10-24",25.239999771118164,{"date":1065,"close":922},"2025-10-27",{"date":1067,"close":1068},"2025-10-28",25.889999389648438,{"date":1070,"close":1071},"2025-10-29",25.030000686645508,{"date":1073,"close":806},"2025-10-30",{"date":1075,"close":1076},"2025-10-31",24.729999542236328,{"date":1078,"close":791},"2025-11-03",{"date":1080,"close":1081},"2025-11-04",25.280000686645508,{"date":1083,"close":937},"2025-11-05",{"date":1085,"close":692},"2025-11-06",{"date":1087,"close":1088},"2025-11-07",25.540000915527344,{"date":1090,"close":972},"2025-11-10",{"date":1092,"close":922},"2025-11-11",{"date":1094,"close":1095},"2025-11-12",25.25,{"date":1097,"close":1098},"2025-11-13",24.889999389648438,{"date":1100,"close":1001},"2025-11-14",{"date":1102,"close":1007},"2025-11-17",{"date":1104,"close":1105},"2025-11-18",26.09000015258789,{"date":1107,"close":1108},"2025-11-19",26.15999984741211,{"date":1110,"close":1111},"2025-11-20",25.90999984741211,{"date":1113,"close":1114},"2025-11-21",26.670000076293945,{"date":1116,"close":913},"2025-11-24",{"date":1118,"close":1119},"2025-11-25",28.06999969482422,{"date":1121,"close":1122},"2025-11-26",28.09000015258789,{"date":1124,"close":1125},"2025-11-28",27.700000762939453,{"date":1127,"close":1128},"2025-12-01",28.399999618530273,{"date":1130,"close":1131},"2025-12-02",29.270000457763672,{"date":1133,"close":1134},"2025-12-03",29.079999923706055,{"date":1136,"close":1137},"2025-12-04",28.940000534057617,{"date":1139,"close":1140},"2025-12-05",29.209999084472656,{"date":1142,"close":1143},"2025-12-08",28.81999969482422,{"date":1145,"close":1146},"2025-12-09",28.899999618530273,{"date":1148,"close":1149},"2025-12-10",29.06999969482422,{"date":1151,"close":1152},"2025-12-11",29.510000228881836,{"date":1154,"close":1155},"2025-12-12",29.719999313354492,{"date":1157,"close":1158},"2025-12-15",29.729999542236328,{"date":1160,"close":1158},"2025-12-16",{"date":1162,"close":1163},"2025-12-17",29.389999389648438,{"date":1165,"close":1166},"2025-12-18",29.360000610351562,{"date":1168,"close":1169},"2025-12-19",29.34000015258789,{"date":1171,"close":1172},"2025-12-22",29.450000762939453,{"date":1174,"close":1166},"2025-12-23",{"date":1176,"close":1177},"2025-12-24",29.229999542236328,{"date":1179,"close":1180},"2025-12-26",29.049999237060547,{"date":1182,"close":1177},"2025-12-29",{"date":1184,"close":1185},"2025-12-30",28.799999237060547,{"date":1187,"close":1188},"2025-12-31",28.149999618530273,{"date":1190,"close":1191},"2026-01-02",27.829999923706055,{"date":1193,"close":1128},"2026-01-05",{"date":1195,"close":1196},"2026-01-06",28.59000015258789,{"date":1198,"close":1146},"2026-01-07",{"date":1200,"close":1201},"2026-01-08",29.100000381469727,{"date":1203,"close":1204},"2026-01-09",28.1299991607666,{"date":1206,"close":1207},"2026-01-12",28.860000610351562,{"date":1209,"close":1210},"2026-01-13",28.75,{"date":1212,"close":1143},"2026-01-14",{"date":1214,"close":1215},"2026-01-15",29.899999618530273,{"date":1217,"close":1218},"2026-01-16",29.149999618530273,{"date":1220,"close":1221},"2026-01-20",29.299999237060547,{"date":1223,"close":1224},"2026-01-21",30,{"date":1226,"close":1227},"2026-01-22",31.15999984741211,{"date":1229,"close":1230},"2026-01-23",30.530000686645508,{"date":1232,"close":1233},"2026-01-26",30.540000915527344,{"date":1235,"close":1236},"2026-01-27",27.6299991607666,{"date":1238,"close":1239},"2026-01-28",27.489999771118164,{"date":1241,"close":1242},"2026-01-29",27.34000015258789,{"date":1244,"close":1245},"2026-01-30",27.6200008392334,{"date":1247,"close":1248},"2026-02-02",28.219999313354492,{"date":1250,"close":1251},"2026-02-03",29.219999313354492,{"date":1253,"close":1254},"2026-02-04",28.920000076293945,{"date":1256,"close":1257},"2026-02-05",29.979999542236328,{"date":1259,"close":1260},"2026-02-06",30.350000381469727,{"date":1262,"close":1263},"2026-02-09",30.799999237060547,{"date":1265,"close":1266},"2026-02-10",30.969999313354492,{"date":1268,"close":1269},"2026-02-11",31.610000610351562,{"date":1271,"close":1227},"2026-02-12",{"date":1273,"close":1274},"2026-02-13",31.969999313354492,{"date":1276,"close":1277},"2026-02-17",31.850000381469727,{"date":1279,"close":247},"2026-02-18",{"date":1281,"close":1282},"2026-02-19",32.349998474121094,{"date":1284,"close":1285},"2026-02-20",32.31999969482422,{"date":1287,"close":1288},"2026-02-23",32.560001373291016,{"date":1290,"close":1291},"2026-02-24",31.979999542236328,{"date":1293,"close":1294},"2026-02-25",33.09000015258789,{"date":1296,"close":1297},"2026-02-26",30.489999771118164,{"date":1299,"close":1300},"2026-02-27",33.709999084472656,{"date":1302,"close":1303},"2026-03-02",33.81999969482422,{"date":1305,"close":1306},"2026-03-03",33.02000045776367,{"date":1308,"close":1309},"2026-03-04",33.540000915527344,{"date":1311,"close":1312},"2026-03-05",33.29999923706055,{"date":1314,"close":1315},"2026-03-06",33.65999984741211,{"date":1317,"close":1318},"2026-03-09",34.439998626708984,{"date":1320,"close":1321},"2026-03-10",34.04999923706055,{"date":1323,"close":1324},"2026-03-11",34.029998779296875,{"date":1326,"close":1327},"2026-03-12",34.09000015258789,{"date":1329,"close":262},"2026-03-13",{"date":1331,"close":1332},"2026-03-16",33.4900016784668,{"date":1334,"close":1335},"2026-03-17",33.029998779296875,{"date":1337,"close":1338},"2026-03-18",33.2599983215332,{"date":1340,"close":1341},"2026-03-19",32.060001373291016,{"date":1343,"close":1344},"2026-03-20",31.049999237060547,{"date":1346,"close":1347},"2026-03-23",31.3700008392334,{"date":1349,"close":1350},"2026-03-24",31.020000457763672,{"date":1352,"close":1353},"2026-03-25",31.110000610351562,{"date":1355,"close":1356},"2026-03-26",30.559999465942383,{"date":1358,"close":1359},"2026-03-27",29.84000015258789,{"date":1361,"close":1362},"2026-03-30",30.139999389648438,{"date":1364,"close":1365},"2026-03-31",30.479999542236328,{"date":1367,"close":1260},"2026-04-01",{"date":1369,"close":1370},"2026-04-02",29.65999984741211,{"date":1372,"close":758},"2026-04-06",{"date":1374,"close":1375},"2026-04-07",30.549999237060547,{"date":1377,"close":1378},"2026-04-08",31.010000228881836,{"date":1380,"close":1381},"2026-04-09",31.670000076293945,{"date":1383,"close":1384},"2026-04-10",30.68000030517578,{"date":1386,"close":1387},"2026-04-13",31.31999969482422,{"date":1389,"close":1390},"2026-04-14",30.649999618530273,{"date":1392,"close":1233},"2026-04-15",{"date":1394,"close":1395},"2026-04-16",30.420000076293945,{"date":1397,"close":1398},"2026-04-17",30.739999771118164,{"date":1400,"close":1401},"2026-04-20",29.639999389648438,{"date":1403,"close":1146},"2026-04-21",{"date":1405,"close":1406},"2026-04-22",29.3700008392334,{"date":1408,"close":1409},"2026-04-23",30.110000610351562,{"date":1411,"close":1412},"2026-04-24",30.010000228881836,{"date":1414,"close":1415},"2026-04-27",30.889999389648438,{"date":1417,"close":1418},"2026-04-28",30.790000915527344,{"date":1420,"close":1421},"2026-04-29",30.709999084472656,{"date":1423,"close":1387},"2026-04-30",{"date":1425,"close":1426},"2026-05-01",31.299999237060547,{"date":195,"close":1428},31.100000381469727,{"date":1430,"close":1431},"2026-05-05",31.459999084472656,{"date":1433,"close":1434},"2026-05-06",32.529998779296875,{"date":1436,"close":1437},"2026-05-07",35.72999954223633,{"date":1439,"close":1440},"2026-05-08",35.900001525878906,{"date":1442,"close":1443},"2026-05-11",34.130001068115234,{"date":1445,"close":1446},"2026-05-12",35.41999816894531,{"date":1448,"close":1449},"2026-05-13",35.59000015258789,{"date":1451,"close":1452},"2026-05-14",36.900001525878906,{"date":1454,"close":1455},"2026-05-15",35.54999923706055,{"date":1457,"close":1458},"2026-05-18",35.34000015258789,{"date":1460,"close":1461},"2026-05-19",34.97999954223633,{"date":1463,"close":1464},"2026-05-20",35.31999969482422,{"date":1466,"close":1467},"2026-05-21",34.59000015258789,{"date":134,"close":1469},33.91999816894531,{"date":1471,"close":1469},"2026-05-26",{"date":1473,"close":1474},"2026-05-27",34,{"date":1476,"close":1477},"2026-05-28",34.36000061035156,{"date":1479,"close":1480},"2026-05-29",34.25,{"date":1482,"close":1483},"2026-06-01",32,{"date":1485,"close":1486},"2026-06-02",30.860000610351562,{"date":1488,"close":1260},"2026-06-03",{"date":1490,"close":1491},"2026-06-04",30.1200008392334,{"date":1493,"close":1494},"2026-06-05",31.709999084472656,{"date":1496,"close":1497},"2026-06-08",31.3799991607666,{"date":1499,"close":1500},"2026-06-09",32.77000045776367,{"date":1502,"close":1503},"2026-06-10",32.29999923706055,{"date":1505,"close":1506},"2026-06-11",32.779998779296875,{"date":1508,"close":1509},"2026-06-12",32.849998474121094,{"date":1511,"close":1512},"2026-06-15",33.040000915527344,{"date":1514,"close":1515},"2026-06-16",33.880001068115234,{"date":1517,"close":1518},"2026-06-17",34.58000183105469,{"date":1520,"close":1521},"2026-06-18",33.439998626708984,{"date":1523,"close":1524},"2026-06-22",33.630001068115234,{"date":1526,"close":1527},"2026-06-23",34.22999954223633,{"date":1529,"close":1518},"2026-06-24",{"date":1531,"close":1532},"2026-06-25",35.849998474121094,{"date":1534,"close":1535},"2026-06-26",35.90999984741211,{"date":1537,"close":1538},"2026-06-29",36.34000015258789,{"date":1540,"close":1541},"2026-06-30",36.95000076293945,{"date":1543,"close":1544},"2026-07-01",37.36000061035156,{"date":1546,"close":1547},"2026-07-02",38.52000045776367,{"date":1549,"close":1550},"2026-07-06",39.90999984741211,{"date":117,"close":1552},39.70000076293945,{"date":1554,"close":1555},"2026-07-08",39.20000076293945,{"date":1557,"close":1558},"2026-07-09",40.459999084472656,{"date":96,"close":1560},40.5,{"date":1562,"close":1563},"2026-07-13",39.86000061035156,{"date":1565,"close":1566},"2026-07-14",39.7599983215332,{"date":45,"close":1568},40.06999969482422,{"date":193,"close":1570},41.709999084472656,{"count":194,"fetchedAt":1572,"source":188},"2026-07-17T21:05:21.742Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1574},"\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>",1784322321679]