[{"data":1,"prerenderedAt":1552},["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-PRCT":25,"$fjbXk1aoPbu8PgbDwP-R4VbbR_POxUKtNcCPjerr90rA":26,"ticker-mcap-PRCT":175,"ticker-profile-PRCT":185,"ticker-earnings-PRCT":199,"ticker-congress-PRCT":203,"i-lucide:info":1550},{"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":171},{"identity":28,"transactions":33,"sectorSlug":151,"relatedTickers":152},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1588978","PROCEPT BioRobotics Corp","Healthcare","PRCT",[34,48,53,58,63,68,73,78,83,99,108,117,128,135,144],{"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},"2026-06-10T00:00:00.000Z","0001628280-26-042256-0","4","PRESCOTT THOMAS M","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1234773\u002F000162828026042256\u002F0001628280-26-042256-index.htm",3315,7211,"A","2026-06-09","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-042270-0","Garrett Mary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1663588\u002F000162828026042270\u002F0001628280-26-042270-index.htm",17700,{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-042263-0","Little Elisabeth Sandoval","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1632295\u002F000162828026042263\u002F0001628280-26-042263-index.htm",15876,{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-042277-0","Desai Antal Rohit","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1881616\u002F000162828026042277\u002F0001628280-26-042277-index.htm",38467,{"cik":29,"filedAt":35,"filingId":64,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-042267-0","Harris Taylor C.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1560168\u002F000162828026042267\u002F0001628280-26-042267-index.htm",102491,{"cik":29,"filedAt":35,"filingId":69,"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":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":42,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-042252-0","PUCKETT DAN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1602773\u002F000162828026042252\u002F0001628280-26-042252-index.htm",8791,{"cik":29,"filedAt":35,"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":42,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-042260-0","MOLL FREDERIC H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1260157\u002F000162828026042260\u002F0001628280-26-042260-index.htm",866474,{"cik":29,"filedAt":35,"filingId":79,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":42,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-042273-0","Dodrill Amy M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1778116\u002F000162828026042273\u002F0001628280-26-042273-index.htm",10941,{"cik":29,"filedAt":35,"filingId":84,"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":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":95,"insiderHistory":96},"0001628280-26-042223-0","Nouri Alaleh","EVP, CLO, CORP. SEC.",28.479,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1599418\u002F000162828026042223\u002F0001628280-26-042223-index.htm",285,105069,8116.514999999999,"S","2026-06-08","Sale (tax withholding)","mechanical-sell",{"daysSinceLastFiling":97,"isFirstFiling":6,"priorFilingDate":98},83,"2026-03-19T00:00:00.000Z",{"cik":29,"filedAt":35,"filingId":100,"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":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":95,"insiderHistory":107},"0001628280-26-042213-0","Templin Barry L","EVP, Chief Technology Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2132820\u002F000162828026042213\u002F0001628280-26-042213-index.htm",358,68953,10195.482,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":109,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":95,"insiderHistory":116},"0001628280-26-042218-0","Waters Kevin","EVP, CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1653771\u002F000162828026042218\u002F0001628280-26-042218-index.htm",357,151201,10167.003,{"daysSinceLastFiling":97,"isFirstFiling":6,"priorFilingDate":98},{"cik":29,"filedAt":98,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":92,"transactionDate":124,"intentLabel":125,"signalQuality":126,"insiderHistory":127},"0001628280-26-019900-0",25.8193,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1599418\u002F000162828026019900\u002F0001628280-26-019900-index.htm",3031,107686,78258.2983,"2026-03-19","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":98,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":120,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":92,"transactionDate":124,"intentLabel":125,"signalQuality":126,"insiderHistory":134},"0001628280-26-019900-1",26.146,2332,105354,60972.472,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":98,"filingId":136,"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":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":92,"transactionDate":142,"intentLabel":94,"signalQuality":95,"insiderHistory":143},"0001628280-26-019833-0",28.1532,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1599418\u002F000162828026019833\u002F0001628280-26-019833-index.htm",304,110717,8558.5728,"2026-03-17",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":98,"filingId":145,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":92,"transactionDate":142,"intentLabel":94,"signalQuality":95,"insiderHistory":150},"0001628280-26-019830-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1653771\u002F000162828026019830\u002F0001628280-26-019830-index.htm",706,151558,19876.1592,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"healthcare",[153,156,159,162,165,168],{"ticker":154,"issuerName":155},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":157,"issuerName":158},"LLY","ELI LILLY & Co",{"ticker":160,"issuerName":161},"NTRA","Natera, Inc.",{"ticker":163,"issuerName":164},"KYMR","Kymera Therapeutics, Inc.",{"ticker":166,"issuerName":167},"GH","Guardant Health, Inc.",{"ticker":169,"issuerName":170},"PTCT","PTC THERAPEUTICS, INC.",{"count":172,"fetchedAt":173,"source":174},15,"2026-07-30T18:07:16.506Z","sqlite",{"data":176,"meta":182},{"value":177,"quality":178,"closeDate":179,"ageDays":180,"sharesAsOf":181},1029092695.1774368,"fresh","2026-07-28",2,"2026-04-24",{"count":183,"fetchedAt":184,"source":174},1,"2026-07-30T18:07:16.507Z",{"data":186,"meta":198},{"ticker":32,"ceo":187,"industry":188,"fullTimeEmployees":189,"ipoDate":190,"country":191,"state":192,"city":193,"website":194,"exchangeShort":25,"marketCap":25,"beta":195,"range52w":196,"fetchedAt":197},"Larry L. Wood","Medical - Devices",888,"2021-09-15","US","CA","San Jose","https:\u002F\u002Fwww.procept-biorobotics.com",0.869,"16.665-55.32","2026-07-28T15:00:52.222Z",{"count":183,"fetchedAt":184,"source":174},{"data":200,"meta":202},{"ticker":32,"points":201},[],{"count":183,"fetchedAt":184,"source":174},{"data":204,"meta":1548},{"congressTrades":205,"insiderTrades":206,"priceHistory":222,"ticker":32},[],[207,208,209,210,211,212,213,214,215,216,217,218,219,220,221],{"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":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":64,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":69,"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":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":42,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"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":42,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":79,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":42,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":84,"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":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":35,"filingId":100,"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":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":35,"filingId":109,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":98,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":92,"transactionDate":124},{"cik":29,"filedAt":98,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":120,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":92,"transactionDate":124},{"cik":29,"filedAt":98,"filingId":136,"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":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":92,"transactionDate":142},{"cik":29,"filedAt":98,"filingId":145,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":92,"transactionDate":142},[223,226,229,232,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,859,862,864,867,870,873,876,878,881,884,887,890,893,896,899,901,904,906,909,912,915,918,921,924,926,929,932,935,938,941,944,947,950,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,996,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1042,1045,1048,1050,1053,1055,1058,1061,1064,1067,1070,1072,1074,1077,1080,1083,1086,1089,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1288,1291,1293,1296,1299,1302,1305,1308,1311,1314,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1410,1413,1416,1419,1421,1424,1427,1430,1433,1436,1439,1441,1443,1446,1449,1451,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1494,1497,1500,1503,1505,1508,1511,1514,1517,1520,1523,1526,1529,1531,1534,1537,1540,1543,1546],{"date":224,"close":225},"2021-09-17",40,{"date":227,"close":228},"2021-09-24",37.61000061035156,{"date":230,"close":231},"2021-10-01",38.7599983215332,{"date":233,"close":225},"2021-10-08",{"date":235,"close":236},"2021-10-15",43.56999969482422,{"date":238,"close":239},"2021-10-22",42.7400016784668,{"date":241,"close":242},"2021-10-29",42.72999954223633,{"date":244,"close":245},"2021-11-05",43,{"date":247,"close":248},"2021-11-12",41.36000061035156,{"date":250,"close":251},"2021-11-19",40.68000030517578,{"date":253,"close":254},"2021-11-26",35.61000061035156,{"date":256,"close":257},"2021-12-03",31.649999618530273,{"date":259,"close":260},"2021-12-10",29.6200008392334,{"date":262,"close":263},"2021-12-17",25.459999084472656,{"date":265,"close":266},"2021-12-23",27.040000915527344,{"date":268,"close":269},"2021-12-31",25.010000228881836,{"date":271,"close":272},"2022-01-07",21.899999618530273,{"date":274,"close":275},"2022-01-14",20.760000228881836,{"date":277,"close":278},"2022-01-21",17.309999465942383,{"date":280,"close":281},"2022-01-28",17.530000686645508,{"date":283,"close":284},"2022-02-04",19.010000228881836,{"date":286,"close":287},"2022-02-11",19.969999313354492,{"date":289,"close":290},"2022-02-18",21.780000686645508,{"date":292,"close":293},"2022-02-25",24.920000076293945,{"date":295,"close":5},"2022-03-04",{"date":297,"close":298},"2022-03-11",24.93000030517578,{"date":300,"close":301},"2022-03-18",32.9900016784668,{"date":303,"close":304},"2022-03-25",32.63999938964844,{"date":306,"close":307},"2022-04-01",35.470001220703125,{"date":309,"close":310},"2022-04-08",34.88999938964844,{"date":312,"close":313},"2022-04-14",37.06999969482422,{"date":315,"close":316},"2022-04-22",34.38999938964844,{"date":318,"close":319},"2022-04-29",35.560001373291016,{"date":321,"close":322},"2022-05-06",35.310001373291016,{"date":324,"close":325},"2022-05-13",35.63999938964844,{"date":327,"close":328},"2022-05-20",37.0099983215332,{"date":330,"close":331},"2022-05-27",41,{"date":333,"close":334},"2022-06-03",44.45000076293945,{"date":336,"close":337},"2022-06-10",40.880001068115234,{"date":339,"close":340},"2022-06-17",37.290000915527344,{"date":342,"close":343},"2022-06-24",33.900001525878906,{"date":345,"close":346},"2022-07-01",31.34000015258789,{"date":348,"close":349},"2022-07-08",32.7400016784668,{"date":351,"close":352},"2022-07-15",33.93000030517578,{"date":354,"close":355},"2022-07-22",37.619998931884766,{"date":357,"close":358},"2022-07-29",38.29999923706055,{"date":360,"close":361},"2022-08-05",42.040000915527344,{"date":363,"close":364},"2022-08-12",43.7400016784668,{"date":366,"close":367},"2022-08-19",42.650001525878906,{"date":369,"close":370},"2022-08-26",40.119998931884766,{"date":372,"close":373},"2022-09-02",40.369998931884766,{"date":375,"close":376},"2022-09-09",50.650001525878906,{"date":378,"close":379},"2022-09-16",41.779998779296875,{"date":381,"close":382},"2022-09-23",37.84000015258789,{"date":384,"close":385},"2022-09-30",41.459999084472656,{"date":387,"close":388},"2022-10-07",40.040000915527344,{"date":390,"close":391},"2022-10-14",39.5,{"date":393,"close":394},"2022-10-21",42.380001068115234,{"date":396,"close":397},"2022-10-28",45.34000015258789,{"date":399,"close":400},"2022-11-04",39.849998474121094,{"date":402,"close":403},"2022-11-11",45.040000915527344,{"date":405,"close":406},"2022-11-18",44.880001068115234,{"date":408,"close":409},"2022-11-25",45.5,{"date":411,"close":412},"2022-12-02",46.779998779296875,{"date":414,"close":415},"2022-12-09",42.810001373291016,{"date":417,"close":245},"2022-12-16",{"date":419,"close":420},"2022-12-23",40.91999816894531,{"date":422,"close":423},"2022-12-30",41.540000915527344,{"date":425,"close":426},"2023-01-06",39.349998474121094,{"date":428,"close":429},"2023-01-13",36.47999954223633,{"date":431,"close":432},"2023-01-20",38.599998474121094,{"date":434,"close":435},"2023-01-27",37.529998779296875,{"date":437,"close":438},"2023-02-03",39.099998474121094,{"date":440,"close":441},"2023-02-10",36.90999984741211,{"date":443,"close":444},"2023-02-17",37.56999969482422,{"date":446,"close":447},"2023-02-24",36.13999938964844,{"date":449,"close":450},"2023-03-03",35.7400016784668,{"date":452,"close":453},"2023-03-10",30.719999313354492,{"date":455,"close":456},"2023-03-17",31.479999542236328,{"date":458,"close":459},"2023-03-24",29.690000534057617,{"date":461,"close":462},"2023-03-31",28.399999618530273,{"date":464,"close":465},"2023-04-06",33.290000915527344,{"date":467,"close":468},"2023-04-14",36.02000045776367,{"date":470,"close":471},"2023-04-21",36.4900016784668,{"date":473,"close":474},"2023-04-28",30.389999389648438,{"date":476,"close":477},"2023-05-05",28.540000915527344,{"date":479,"close":480},"2023-05-12",30.18000030517578,{"date":482,"close":483},"2023-05-19",32.310001373291016,{"date":485,"close":486},"2023-05-26",31.850000381469727,{"date":488,"close":489},"2023-06-02",32.5,{"date":491,"close":492},"2023-06-09",34.02000045776367,{"date":494,"close":495},"2023-06-16",34.650001525878906,{"date":497,"close":498},"2023-06-23",33.25,{"date":500,"close":501},"2023-06-30",35.349998474121094,{"date":503,"close":504},"2023-07-07",36.939998626708984,{"date":506,"close":507},"2023-07-14",36.5,{"date":509,"close":510},"2023-07-21",38.59000015258789,{"date":512,"close":513},"2023-07-28",35.290000915527344,{"date":515,"close":516},"2023-08-04",34.720001220703125,{"date":518,"close":519},"2023-08-11",31.68000030517578,{"date":521,"close":522},"2023-08-18",30.020000457763672,{"date":524,"close":525},"2023-08-25",30.8799991607666,{"date":527,"close":528},"2023-09-01",34.15999984741211,{"date":530,"close":531},"2023-09-08",33.2400016784668,{"date":533,"close":534},"2023-09-15",32.81999969482422,{"date":536,"close":537},"2023-09-22",32.2400016784668,{"date":539,"close":540},"2023-09-29",32.810001373291016,{"date":542,"close":543},"2023-10-06",31.290000915527344,{"date":545,"close":546},"2023-10-13",26.940000534057617,{"date":548,"close":549},"2023-10-20",27.65999984741211,{"date":551,"close":552},"2023-10-27",26.09000015258789,{"date":554,"close":555},"2023-11-03",33.90999984741211,{"date":557,"close":558},"2023-11-10",31,{"date":560,"close":561},"2023-11-17",33.060001373291016,{"date":563,"close":501},"2023-11-24",{"date":565,"close":566},"2023-12-01",37.36000061035156,{"date":568,"close":569},"2023-12-08",39.31999969482422,{"date":571,"close":572},"2023-12-15",43.40999984741211,{"date":574,"close":575},"2023-12-22",42.06999969482422,{"date":577,"close":578},"2023-12-29",41.90999984741211,{"date":580,"close":581},"2024-01-05",40.84000015258789,{"date":583,"close":584},"2024-01-12",46.81999969482422,{"date":586,"close":587},"2024-01-19",45.540000915527344,{"date":589,"close":590},"2024-01-26",46.150001525878906,{"date":592,"close":593},"2024-02-02",47.90999984741211,{"date":595,"close":596},"2024-02-09",49.939998626708984,{"date":598,"close":599},"2024-02-16",49.970001220703125,{"date":601,"close":602},"2024-02-23",48.83000183105469,{"date":604,"close":605},"2024-03-01",49.060001373291016,{"date":607,"close":608},"2024-03-08",49.279998779296875,{"date":610,"close":611},"2024-03-15",47.59000015258789,{"date":613,"close":614},"2024-03-22",47.66999816894531,{"date":616,"close":617},"2024-03-28",49.41999816894531,{"date":619,"close":620},"2024-04-05",47.040000915527344,{"date":622,"close":623},"2024-04-12",50.709999084472656,{"date":625,"close":626},"2024-04-19",50.189998626708984,{"date":628,"close":629},"2024-04-26",51.83000183105469,{"date":631,"close":632},"2024-05-03",64.30999755859375,{"date":634,"close":635},"2024-05-10",62.650001525878906,{"date":637,"close":638},"2024-05-17",68.0999984741211,{"date":640,"close":641},"2024-05-24",66.9000015258789,{"date":643,"close":644},"2024-05-31",66.4000015258789,{"date":646,"close":647},"2024-06-07",67.56999969482422,{"date":649,"close":650},"2024-06-14",63.16999816894531,{"date":652,"close":653},"2024-06-21",59.91999816894531,{"date":655,"close":656},"2024-06-28",61.09000015258789,{"date":658,"close":659},"2024-07-05",64.69000244140625,{"date":661,"close":662},"2024-07-12",69.3499984741211,{"date":664,"close":665},"2024-07-19",67.47000122070312,{"date":667,"close":668},"2024-07-26",61.869998931884766,{"date":670,"close":671},"2024-08-02",57.380001068115234,{"date":673,"close":674},"2024-08-09",61.130001068115234,{"date":676,"close":677},"2024-08-16",64.68000030517578,{"date":679,"close":680},"2024-08-23",79.33999633789062,{"date":682,"close":683},"2024-08-30",79,{"date":685,"close":686},"2024-09-06",76.5999984741211,{"date":688,"close":689},"2024-09-13",81.11000061035156,{"date":691,"close":692},"2024-09-20",84.98999786376953,{"date":694,"close":695},"2024-09-27",79.52999877929688,{"date":697,"close":698},"2024-10-04",72.66000366210938,{"date":700,"close":701},"2024-10-11",71.69999694824219,{"date":703,"close":704},"2024-10-18",68.94999694824219,{"date":706,"close":707},"2024-10-25",68.7699966430664,{"date":709,"close":710},"2024-11-01",92.29000091552734,{"date":712,"close":713},"2024-11-08",99.06999969482422,{"date":715,"close":716},"2024-11-15",88.94000244140625,{"date":718,"close":719},"2024-11-22",93.5999984741211,{"date":721,"close":722},"2024-11-29",95.58999633789062,{"date":724,"close":725},"2024-12-06",94.83999633789062,{"date":727,"close":728},"2024-12-13",89.23999786376953,{"date":730,"close":731},"2024-12-20",81.16999816894531,{"date":733,"close":734},"2024-12-27",82.01000213623047,{"date":736,"close":737},"2025-01-03",84.30000305175781,{"date":739,"close":740},"2025-01-10",86.8499984741211,{"date":742,"close":743},"2025-01-17",76.0199966430664,{"date":745,"close":746},"2025-01-24",73.45999908447266,{"date":748,"close":749},"2025-01-31",72.5,{"date":751,"close":752},"2025-02-07",69.55999755859375,{"date":754,"close":755},"2025-02-14",67.61000061035156,{"date":757,"close":758},"2025-02-21",62.25,{"date":760,"close":761},"2025-02-28",64.33999633789062,{"date":763,"close":764},"2025-03-07",59.33000183105469,{"date":766,"close":767},"2025-03-14",57.619998931884766,{"date":769,"close":770},"2025-03-21",58.099998474121094,{"date":772,"close":773},"2025-03-28",60.04999923706055,{"date":775,"close":776},"2025-04-04",51.22999954223633,{"date":778,"close":779},"2025-04-11",52.06999969482422,{"date":781,"close":782},"2025-04-17",53.029998779296875,{"date":784,"close":785},"2025-04-25",52.4900016784668,{"date":787,"close":788},"2025-05-02",55.619998931884766,{"date":790,"close":791},"2025-05-09",53.119998931884766,{"date":793,"close":794},"2025-05-16",58.06999969482422,{"date":796,"close":671},"2025-05-23",{"date":798,"close":799},"2025-05-30",58,{"date":801,"close":802},"2025-06-06",62.90999984741211,{"date":804,"close":805},"2025-06-13",60.630001068115234,{"date":807,"close":808},"2025-06-20",60.220001220703125,{"date":810,"close":811},"2025-06-27",56.90999984741211,{"date":813,"close":814},"2025-07-03",57.91999816894531,{"date":816,"close":817},"2025-07-11",56.650001525878906,{"date":819,"close":820},"2025-07-18",58.349998474121094,{"date":822,"close":823},"2025-07-25",55.720001220703125,{"date":825,"close":826},"2025-07-28",54.084999084472656,{"date":828,"close":829},"2025-07-29",53.84000015258789,{"date":831,"close":832},"2025-07-30",51.349998474121094,{"date":834,"close":835},"2025-07-31",48.5099983215332,{"date":837,"close":838},"2025-08-01",49.959999084472656,{"date":840,"close":841},"2025-08-04",49.599998474121094,{"date":843,"close":844},"2025-08-05",48.119998931884766,{"date":846,"close":847},"2025-08-06",45.689998626708984,{"date":849,"close":850},"2025-08-07",39.59000015258789,{"date":852,"close":853},"2025-08-08",38.40999984741211,{"date":855,"close":856},"2025-08-11",38.77000045776367,{"date":858,"close":432},"2025-08-12",{"date":860,"close":861},"2025-08-13",40.380001068115234,{"date":863,"close":370},"2025-08-14",{"date":865,"close":866},"2025-08-15",41.59000015258789,{"date":868,"close":869},"2025-08-18",40.709999084472656,{"date":871,"close":872},"2025-08-19",39.720001220703125,{"date":874,"close":875},"2025-08-20",39.380001068115234,{"date":877,"close":426},"2025-08-21",{"date":879,"close":880},"2025-08-22",41.22999954223633,{"date":882,"close":883},"2025-08-25",39.310001373291016,{"date":885,"close":886},"2025-08-26",40.52000045776367,{"date":888,"close":889},"2025-08-27",40.79999923706055,{"date":891,"close":892},"2025-08-28",40.34000015258789,{"date":894,"close":895},"2025-08-29",40.16999816894531,{"date":897,"close":898},"2025-09-02",39.56999969482422,{"date":900,"close":382},"2025-09-03",{"date":902,"close":903},"2025-09-04",38.34000015258789,{"date":905,"close":251},"2025-09-05",{"date":907,"close":908},"2025-09-08",38.91999816894531,{"date":910,"close":911},"2025-09-09",39.52000045776367,{"date":913,"close":914},"2025-09-10",37.5,{"date":916,"close":917},"2025-09-11",38.63999938964844,{"date":919,"close":920},"2025-09-12",37.13999938964844,{"date":922,"close":923},"2025-09-15",38,{"date":925,"close":898},"2025-09-16",{"date":927,"close":928},"2025-09-17",37.279998779296875,{"date":930,"close":931},"2025-09-18",38.029998779296875,{"date":933,"close":934},"2025-09-19",37.38999938964844,{"date":936,"close":937},"2025-09-22",38.459999084472656,{"date":939,"close":940},"2025-09-23",39.150001525878906,{"date":942,"close":943},"2025-09-24",37.650001525878906,{"date":945,"close":946},"2025-09-25",37.02000045776367,{"date":948,"close":949},"2025-09-26",36.65999984741211,{"date":951,"close":471},"2025-09-29",{"date":953,"close":954},"2025-09-30",35.689998626708984,{"date":956,"close":957},"2025-10-01",34.72999954223633,{"date":959,"close":960},"2025-10-02",34.79999923706055,{"date":962,"close":963},"2025-10-03",35.970001220703125,{"date":965,"close":966},"2025-10-06",35.2400016784668,{"date":968,"close":969},"2025-10-07",34.61000061035156,{"date":971,"close":972},"2025-10-08",34.75,{"date":974,"close":975},"2025-10-09",34.83000183105469,{"date":977,"close":978},"2025-10-10",32.91999816894531,{"date":980,"close":981},"2025-10-13",33,{"date":983,"close":984},"2025-10-14",33.91999816894531,{"date":986,"close":987},"2025-10-15",33.7599983215332,{"date":989,"close":990},"2025-10-16",33.939998626708984,{"date":992,"close":993},"2025-10-17",32.970001220703125,{"date":995,"close":516},"2025-10-20",{"date":997,"close":969},"2025-10-21",{"date":999,"close":1000},"2025-10-22",35.099998474121094,{"date":1002,"close":1003},"2025-10-23",34.619998931884766,{"date":1005,"close":1006},"2025-10-24",34.9900016784668,{"date":1008,"close":1009},"2025-10-27",36.349998474121094,{"date":1011,"close":1012},"2025-10-28",36.95000076293945,{"date":1014,"close":1015},"2025-10-29",35.93000030517578,{"date":1017,"close":1018},"2025-10-30",34.380001068115234,{"date":1020,"close":1021},"2025-10-31",34.029998779296875,{"date":1023,"close":1024},"2025-11-03",34.5099983215332,{"date":1026,"close":1027},"2025-11-04",35.02000045776367,{"date":1029,"close":1030},"2025-11-05",31.610000610351562,{"date":1032,"close":1033},"2025-11-06",31.299999237060547,{"date":1035,"close":1036},"2025-11-07",31.920000076293945,{"date":1038,"close":1039},"2025-11-10",30.940000534057617,{"date":1041,"close":346},"2025-11-11",{"date":1043,"close":1044},"2025-11-12",30.770000457763672,{"date":1046,"close":1047},"2025-11-13",30.420000076293945,{"date":1049,"close":459},"2025-11-14",{"date":1051,"close":1052},"2025-11-17",29.079999923706055,{"date":1054,"close":462},"2025-11-18",{"date":1056,"close":1057},"2025-11-19",27.93000030517578,{"date":1059,"close":1060},"2025-11-20",27.889999389648438,{"date":1062,"close":1063},"2025-11-21",29.860000610351562,{"date":1065,"close":1066},"2025-11-24",30.010000228881836,{"date":1068,"close":1069},"2025-11-25",32.27000045776367,{"date":1071,"close":519},"2025-11-26",{"date":1073,"close":519},"2025-11-28",{"date":1075,"close":1076},"2025-12-01",30.40999984741211,{"date":1078,"close":1079},"2025-12-02",29.530000686645508,{"date":1081,"close":1082},"2025-12-03",33.18000030517578,{"date":1084,"close":1085},"2025-12-04",35.43000030517578,{"date":1087,"close":1088},"2025-12-05",35.86000061035156,{"date":1090,"close":1021},"2025-12-08",{"date":1092,"close":1093},"2025-12-09",35,{"date":1095,"close":1096},"2025-12-10",35.709999084472656,{"date":1098,"close":1099},"2025-12-11",36.029998779296875,{"date":1101,"close":1102},"2025-12-12",35.9900016784668,{"date":1104,"close":1105},"2025-12-15",36.099998474121094,{"date":1107,"close":1108},"2025-12-16",35.65999984741211,{"date":1110,"close":1111},"2025-12-17",33.779998779296875,{"date":1113,"close":1114},"2025-12-18",32.72999954223633,{"date":1116,"close":1117},"2025-12-19",32.060001373291016,{"date":1119,"close":1120},"2025-12-22",34.2599983215332,{"date":1122,"close":1123},"2025-12-23",32.720001220703125,{"date":1125,"close":1126},"2025-12-24",32.880001068115234,{"date":1128,"close":1129},"2025-12-26",32.40999984741211,{"date":1131,"close":1132},"2025-12-29",32.150001525878906,{"date":1134,"close":1135},"2025-12-30",31.530000686645508,{"date":1137,"close":1138},"2025-12-31",31.459999084472656,{"date":1140,"close":1141},"2026-01-02",30.760000228881836,{"date":1143,"close":1144},"2026-01-05",33.119998931884766,{"date":1146,"close":1147},"2026-01-06",34.709999084472656,{"date":1149,"close":984},"2026-01-07",{"date":1151,"close":1152},"2026-01-08",34.47999954223633,{"date":1154,"close":1155},"2026-01-09",32.83000183105469,{"date":1157,"close":1158},"2026-01-12",31.329999923706055,{"date":1160,"close":1161},"2026-01-13",30.579999923706055,{"date":1163,"close":1164},"2026-01-14",31.3700008392334,{"date":1166,"close":1167},"2026-01-15",30.5,{"date":1169,"close":1170},"2026-01-16",30.3799991607666,{"date":1172,"close":1173},"2026-01-20",30.309999465942383,{"date":1175,"close":1176},"2026-01-21",30.950000762939453,{"date":1178,"close":1179},"2026-01-22",30.729999542236328,{"date":1181,"close":1182},"2026-01-23",29.1299991607666,{"date":1184,"close":1185},"2026-01-26",29.610000610351562,{"date":1187,"close":1188},"2026-01-27",30.780000686645508,{"date":1190,"close":522},"2026-01-28",{"date":1192,"close":1193},"2026-01-29",29.1200008392334,{"date":1195,"close":1196},"2026-01-30",28.959999084472656,{"date":1198,"close":1199},"2026-02-02",29.139999389648438,{"date":1201,"close":1202},"2026-02-03",29.190000534057617,{"date":1204,"close":1205},"2026-02-04",28.93000030517578,{"date":1207,"close":1208},"2026-02-05",27.399999618530273,{"date":1210,"close":1211},"2026-02-06",28.739999771118164,{"date":1213,"close":1214},"2026-02-09",29.209999084472656,{"date":1216,"close":1217},"2026-02-10",29.950000762939453,{"date":1219,"close":1220},"2026-02-11",28.5,{"date":1222,"close":1223},"2026-02-12",28.09000015258789,{"date":1225,"close":1226},"2026-02-13",27.790000915527344,{"date":1228,"close":1229},"2026-02-17",28.1200008392334,{"date":1231,"close":1232},"2026-02-18",27.719999313354492,{"date":1234,"close":1235},"2026-02-19",26.760000228881836,{"date":1237,"close":1238},"2026-02-20",27.270000457763672,{"date":1240,"close":1241},"2026-02-23",27.360000610351562,{"date":1243,"close":1244},"2026-02-24",27.260000228881836,{"date":1246,"close":1247},"2026-02-25",27.84000015258789,{"date":1249,"close":1250},"2026-02-26",23.6299991607666,{"date":1252,"close":1253},"2026-02-27",22.690000534057617,{"date":1255,"close":1256},"2026-03-02",25.899999618530273,{"date":1258,"close":1259},"2026-03-03",26.260000228881836,{"date":1261,"close":1262},"2026-03-04",26.559999465942383,{"date":1264,"close":1265},"2026-03-05",25.350000381469727,{"date":1267,"close":1268},"2026-03-06",24.219999313354492,{"date":1270,"close":1271},"2026-03-09",25.260000228881836,{"date":1273,"close":1274},"2026-03-10",24.170000076293945,{"date":1276,"close":1277},"2026-03-11",27.799999237060547,{"date":1279,"close":1280},"2026-03-12",26.1200008392334,{"date":1282,"close":1283},"2026-03-13",27.1299991607666,{"date":1285,"close":1286},"2026-03-16",27.989999771118164,{"date":142,"close":1241},{"date":1289,"close":1290},"2026-03-18",26.170000076293945,{"date":124,"close":1292},25.68000030517578,{"date":1294,"close":1295},"2026-03-20",25.790000915527344,{"date":1297,"close":1298},"2026-03-23",26.020000457763672,{"date":1300,"close":1301},"2026-03-24",25.100000381469727,{"date":1303,"close":1304},"2026-03-25",24.940000534057617,{"date":1306,"close":1307},"2026-03-26",25.06999969482422,{"date":1309,"close":1310},"2026-03-27",26.360000610351562,{"date":1312,"close":1313},"2026-03-30",25.549999237060547,{"date":1315,"close":269},"2026-03-31",{"date":1317,"close":1318},"2026-04-01",25.360000610351562,{"date":1320,"close":1321},"2026-04-02",25.1200008392334,{"date":1323,"close":1324},"2026-04-06",23.780000686645508,{"date":1326,"close":1327},"2026-04-07",23.190000534057617,{"date":1329,"close":1330},"2026-04-08",23.8700008392334,{"date":1332,"close":1333},"2026-04-09",23.270000457763672,{"date":1335,"close":1336},"2026-04-10",23.200000762939453,{"date":1338,"close":1339},"2026-04-13",23.459999084472656,{"date":1341,"close":1342},"2026-04-14",24.59000015258789,{"date":1344,"close":1345},"2026-04-15",25.670000076293945,{"date":1347,"close":1348},"2026-04-16",24.520000457763672,{"date":1350,"close":1351},"2026-04-17",25.139999389648438,{"date":1353,"close":1354},"2026-04-20",25.729999542236328,{"date":1356,"close":1357},"2026-04-21",24.760000228881836,{"date":1359,"close":1360},"2026-04-22",25.110000610351562,{"date":1362,"close":1363},"2026-04-23",24.239999771118164,{"date":181,"close":1365},24.360000610351562,{"date":1367,"close":1368},"2026-04-27",24.09000015258789,{"date":1370,"close":1371},"2026-04-28",23.030000686645508,{"date":1373,"close":1374},"2026-04-29",21.709999084472656,{"date":1376,"close":1377},"2026-04-30",24.040000915527344,{"date":1379,"close":1380},"2026-05-01",24.6299991607666,{"date":1382,"close":1383},"2026-05-04",24.829999923706055,{"date":1385,"close":1386},"2026-05-05",25.18000030517578,{"date":1388,"close":1389},"2026-05-06",24.799999237060547,{"date":1391,"close":1392},"2026-05-07",25.440000534057617,{"date":1394,"close":1395},"2026-05-08",25.399999618530273,{"date":1397,"close":1398},"2026-05-11",26.450000762939453,{"date":1400,"close":1401},"2026-05-12",28.690000534057617,{"date":1403,"close":1404},"2026-05-13",25.700000762939453,{"date":1406,"close":1407},"2026-05-14",26.3799991607666,{"date":1409,"close":1280},"2026-05-15",{"date":1411,"close":1412},"2026-05-18",26.010000228881836,{"date":1414,"close":1415},"2026-05-19",25.90999984741211,{"date":1417,"close":1418},"2026-05-20",28.110000610351562,{"date":1420,"close":1205},"2026-05-21",{"date":1422,"close":1423},"2026-05-22",29,{"date":1425,"close":1426},"2026-05-26",27.450000762939453,{"date":1428,"close":1429},"2026-05-27",26.459999084472656,{"date":1431,"close":1432},"2026-05-28",27.200000762939453,{"date":1434,"close":1435},"2026-05-29",26.329999923706055,{"date":1437,"close":1438},"2026-06-01",27.860000610351562,{"date":1440,"close":1235},"2026-06-02",{"date":1442,"close":1435},"2026-06-03",{"date":1444,"close":1445},"2026-06-04",27,{"date":1447,"close":1448},"2026-06-05",27.829999923706055,{"date":93,"close":1450},28.350000381469727,{"date":45,"close":1452},28.780000686645508,{"date":1454,"close":1455},"2026-06-10",29.09000015258789,{"date":1457,"close":1458},"2026-06-11",27.690000534057617,{"date":1460,"close":1461},"2026-06-12",25.704999923706055,{"date":1463,"close":1464},"2026-06-15",23.219999313354492,{"date":1466,"close":1467},"2026-06-16",22.100000381469727,{"date":1469,"close":1470},"2026-06-17",20.90999984741211,{"date":1472,"close":1473},"2026-06-18",21.719999313354492,{"date":1475,"close":1476},"2026-06-22",21.059999465942383,{"date":1478,"close":1479},"2026-06-23",20.600000381469727,{"date":1481,"close":1482},"2026-06-24",20.850000381469727,{"date":1484,"close":1485},"2026-06-25",21.489999771118164,{"date":1487,"close":1488},"2026-06-26",22.559999465942383,{"date":1490,"close":1491},"2026-06-29",22.579999923706055,{"date":1493,"close":1491},"2026-06-30",{"date":1495,"close":1496},"2026-07-01",23.469999313354492,{"date":1498,"close":1499},"2026-07-02",21.030000686645508,{"date":1501,"close":1502},"2026-07-06",21.209999084472656,{"date":1504,"close":1499},"2026-07-07",{"date":1506,"close":1507},"2026-07-08",19.795000076293945,{"date":1509,"close":1510},"2026-07-09",19.75,{"date":1512,"close":1513},"2026-07-10",20.889999389648438,{"date":1515,"close":1516},"2026-07-13",21.219999313354492,{"date":1518,"close":1519},"2026-07-14",19.309999465942383,{"date":1521,"close":1522},"2026-07-15",19.149999618530273,{"date":1524,"close":1525},"2026-07-16",19.200000762939453,{"date":1527,"close":1528},"2026-07-17",19.219999313354492,{"date":1530,"close":1528},"2026-07-20",{"date":1532,"close":1533},"2026-07-21",18.520000457763672,{"date":1535,"close":1536},"2026-07-22",17.700000762939453,{"date":1538,"close":1539},"2026-07-23",17.549999237060547,{"date":1541,"close":1542},"2026-07-24",16.690000534057617,{"date":1544,"close":1545},"2026-07-27",17.690000534057617,{"date":179,"close":1547},18.079999923706055,{"count":183,"fetchedAt":1549,"source":174},"2026-07-30T18:07:16.512Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1551},"\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>",1785434836471]