[{"data":1,"prerenderedAt":1656},["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-PRVA":25,"$ftZGnxL8IcrIlBPwH--Mpf4Q9gmiUxYMxX8Y7GD-Ie9E":26,"ticker-mcap-PRVA":322,"ticker-profile-PRVA":330,"ticker-earnings-PRVA":344,"ticker-congress-PRVA":348,"i-lucide:info":1654},{"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":318},{"identity":28,"transactions":33,"sectorSlug":298,"relatedTickers":299},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1759655","Privia Health Group, Inc.","Healthcare","PRVA",[34,53,64,75,83,89,95,105,112,117,123,130,136,143,148,154,158,164,172,182,188,194,200,206,210,216,222,234,242,252,259,267,273,278,284,288,293],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-13T00:00:00.000Z","0001759655-26-000057-0","4","Mountcastle David","EVP & Chief Financial Officer","D",27.67,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1759655\u002F000175965526000057\u002F0001759655-26-000057-index.htm",21275,164853,588679.25,"S","2026-07-09","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},4,"2026-07-09T00:00:00.000Z",{"cik":29,"filedAt":52,"filingId":54,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49,"insiderHistory":61},"0001858396-26-000016-0",27.57,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1858396\u002F000185839626000016\u002F0001858396-26-000016-index.htm",600,186128,16542,"2026-07-07",{"daysSinceLastFiling":62,"isFirstFiling":6,"priorFilingDate":63},2,"2026-07-07T00:00:00.000Z",{"cik":29,"filedAt":63,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":49},"0001401958-26-000010-0","Morris Matthew Shawn","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1401958\u002F000140195826000010\u002F0001401958-26-000010-index.htm",59037,135688,118074,"M","2026-07-02","Option exercise (held) (10b5-1 plan)",{"cik":29,"filedAt":63,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":46,"transactionDate":73,"intentLabel":48,"signalQuality":49,"insiderHistory":80},"0001401958-26-000010-1",27.33,76651,1613481.21,{"daysSinceLastFiling":81,"isFirstFiling":6,"priorFilingDate":82},5,"2026-07-02T00:00:00.000Z",{"cik":29,"filedAt":63,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":68,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":72,"transactionDate":88,"intentLabel":74,"signalQuality":49},"0001401958-26-000010-2",53722,130373,107444,"2026-07-06",{"cik":29,"filedAt":63,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":68,"shares":85,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":46,"transactionDate":88,"intentLabel":48,"signalQuality":49,"insiderHistory":94},"0001401958-26-000010-3",27.24,68188,1463387.28,{"daysSinceLastFiling":81,"isFirstFiling":6,"priorFilingDate":82},{"cik":29,"filedAt":63,"filingId":96,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":97,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":46,"transactionDate":73,"intentLabel":48,"signalQuality":49,"insiderHistory":102},"0001858396-26-000014-0",27.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1858396\u002F000185839626000014\u002F0001858396-26-000014-index.htm",24734,186728,680185,{"daysSinceLastFiling":103,"isFirstFiling":6,"priorFilingDate":104},7,"2026-06-30T00:00:00.000Z",{"cik":29,"filedAt":82,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":72,"transactionDate":111,"intentLabel":74,"signalQuality":49},"0001759655-26-000053-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1401958\u002F000175965526000053\u002F0001759655-26-000053-index.htm",52823,129474,105646,"2026-06-30",{"cik":29,"filedAt":82,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":78,"totalValue":115,"transactionCode":46,"transactionDate":111,"intentLabel":48,"signalQuality":49,"insiderHistory":116},"0001759655-26-000053-1",25.72,1358607.56,{"daysSinceLastFiling":62,"isFirstFiling":6,"priorFilingDate":104},{"cik":29,"filedAt":82,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":107,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":72,"transactionDate":122,"intentLabel":74,"signalQuality":49},"0001759655-26-000053-2",82675,159326,165350,"2026-07-01",{"cik":29,"filedAt":82,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":107,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":46,"transactionDate":122,"intentLabel":48,"signalQuality":49,"insiderHistory":129},"0001759655-26-000053-3",26.52,45634,113692,1210213.68,{"daysSinceLastFiling":62,"isFirstFiling":6,"priorFilingDate":104},{"cik":29,"filedAt":82,"filingId":131,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":132,"rawFilingUrl":107,"shares":133,"sharesOwnedAfter":78,"totalValue":134,"transactionCode":46,"transactionDate":122,"intentLabel":48,"signalQuality":49,"insiderHistory":135},"0001759655-26-000053-4",26.93,37041,997514.13,{"daysSinceLastFiling":62,"isFirstFiling":6,"priorFilingDate":104},{"cik":29,"filedAt":104,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":72,"transactionDate":142,"intentLabel":74,"signalQuality":49},"0001759655-26-000048-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1401958\u002F000175965526000048\u002F0001759655-26-000048-index.htm",88110,164761,176220,"2026-06-26",{"cik":29,"filedAt":104,"filingId":144,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":145,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":78,"totalValue":146,"transactionCode":46,"transactionDate":142,"intentLabel":48,"signalQuality":49,"insiderHistory":147},"0001759655-26-000048-1",25.33,2231826.3,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":104,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":138,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":72,"transactionDate":153,"intentLabel":74,"signalQuality":49},"0001759655-26-000048-2",63212,139863,126424,"2026-06-29",{"cik":29,"filedAt":104,"filingId":155,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":145,"rawFilingUrl":138,"shares":150,"sharesOwnedAfter":78,"totalValue":156,"transactionCode":46,"transactionDate":153,"intentLabel":48,"signalQuality":49,"insiderHistory":157},"0001759655-26-000048-3",1601159.96,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":104,"filingId":159,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":72,"transactionDate":142,"intentLabel":74,"signalQuality":49},"0001759655-26-000046-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1858396\u002F000175965526000046\u002F0001759655-26-000046-index.htm",17196,228658,34392,{"cik":29,"filedAt":104,"filingId":165,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":166,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":46,"transactionDate":142,"intentLabel":48,"signalQuality":49,"insiderHistory":169},"0001759655-26-000046-1",25.18,211462,432995.27999999997,{"daysSinceLastFiling":170,"isFirstFiling":6,"priorFilingDate":171},47,"2026-05-13T22:10:21.000Z",{"cik":29,"filedAt":173,"filingId":174,"formType":25,"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":175,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":177,"totalValue":4,"transactionCode":178,"transactionDate":179,"intentLabel":180,"signalQuality":181},"2026-05-22T12:26:40.000Z","0001759655-26-000044-0","SOISTMAN FRANCIS S JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1759655\u002F000175965526000044\u002F0001759655-26-000044-index.htm",8463,"A","2026-05-20","Stock award","non-discretionary",{"cik":29,"filedAt":183,"filingId":184,"formType":25,"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":185,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":186,"shares":177,"sharesOwnedAfter":187,"totalValue":4,"transactionCode":178,"transactionDate":179,"intentLabel":180,"signalQuality":181},"2026-05-22T12:26:23.000Z","0001759655-26-000043-0","BERBERIAN LANCE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1759655\u002F000175965526000043\u002F0001759655-26-000043-index.htm",16131,{"cik":29,"filedAt":189,"filingId":190,"formType":25,"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":191,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":192,"shares":177,"sharesOwnedAfter":193,"totalValue":4,"transactionCode":178,"transactionDate":179,"intentLabel":180,"signalQuality":181},"2026-05-22T12:26:07.000Z","0001759655-26-000042-0","COCOZZA NANCY G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1759655\u002F000175965526000042\u002F0001759655-26-000042-index.htm",42814,{"cik":29,"filedAt":195,"filingId":196,"formType":25,"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":197,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":198,"shares":177,"sharesOwnedAfter":199,"totalValue":4,"transactionCode":178,"transactionDate":179,"intentLabel":180,"signalQuality":181},"2026-05-22T12:25:50.000Z","0001759655-26-000041-0","Kimmet Pamela O","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1759655\u002F000175965526000041\u002F0001759655-26-000041-index.htm",34172,{"cik":29,"filedAt":201,"filingId":202,"formType":25,"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":203,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":204,"shares":177,"sharesOwnedAfter":205,"totalValue":4,"transactionCode":178,"transactionDate":179,"intentLabel":180,"signalQuality":181},"2026-05-22T12:25:33.000Z","0001759655-26-000040-0","McCarthy Thomas A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1759655\u002F000175965526000040\u002F0001759655-26-000040-index.htm",27983,{"cik":29,"filedAt":207,"filingId":208,"formType":25,"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":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":209,"shares":177,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":178,"transactionDate":179,"intentLabel":180,"signalQuality":181},"2026-05-22T12:25:16.000Z","0001759655-26-000039-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1759655\u002F000175965526000039\u002F0001759655-26-000039-index.htm",{"cik":29,"filedAt":211,"filingId":212,"formType":25,"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":213,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":214,"shares":177,"sharesOwnedAfter":215,"totalValue":4,"transactionCode":178,"transactionDate":179,"intentLabel":180,"signalQuality":181},"2026-05-22T12:24:59.000Z","0001759655-26-000038-0","Ryu Jaewon","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1869233\u002F000175965526000038\u002F0001759655-26-000038-index.htm",47110,{"cik":29,"filedAt":217,"filingId":218,"formType":25,"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":219,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":220,"shares":177,"sharesOwnedAfter":221,"totalValue":4,"transactionCode":178,"transactionDate":179,"intentLabel":180,"signalQuality":181},"2026-05-22T12:24:37.000Z","0001759655-26-000037-0","KING DAVID P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1759655\u002F000175965526000037\u002F0001759655-26-000037-index.htm",50775,{"cik":29,"filedAt":223,"filingId":224,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":225,"ownerTitle":226,"ownershipType":40,"pricePerShare":227,"rawFilingUrl":228,"shares":229,"sharesOwnedAfter":230,"totalValue":231,"transactionCode":46,"transactionDate":232,"intentLabel":48,"signalQuality":49,"insiderHistory":233},"2026-05-13T23:40:30.000Z","0001759655-26-000030-0","Mehrotra Parth","Chief Executive Officer",22.55,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1858398\u002F000175965526000030\u002F0001759655-26-000030-index.htm",105439,450004,2377649.45,"2026-05-11",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":223,"filingId":235,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":225,"ownerTitle":226,"ownershipType":40,"pricePerShare":236,"rawFilingUrl":228,"shares":237,"sharesOwnedAfter":238,"totalValue":239,"transactionCode":46,"transactionDate":240,"intentLabel":48,"signalQuality":49,"insiderHistory":241},"0001759655-26-000030-1",22.64,15647,434357,354248.08,"2026-05-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":171,"filingId":243,"formType":25,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":244,"rawFilingUrl":245,"shares":246,"sharesOwnedAfter":167,"totalValue":247,"transactionCode":46,"transactionDate":232,"intentLabel":248,"signalQuality":249,"insiderHistory":250},"0001858396-26-000011-0",22.6,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1858396\u002F000185839626000011\u002F0001858396-26-000011-index.htm",3385,76501,"Sale (tax withholding)","mechanical-sell",{"daysSinceLastFiling":103,"isFirstFiling":6,"priorFilingDate":251},"2026-05-06T00:07:19.000Z",{"cik":29,"filedAt":251,"filingId":253,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":254,"shares":255,"sharesOwnedAfter":256,"totalValue":257,"transactionCode":72,"transactionDate":258,"intentLabel":74,"signalQuality":49},"0001858396-26-000009-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1858396\u002F000185839626000009\u002F0001858396-26-000009-index.htm",7179,222026,14358,"2026-05-01",{"cik":29,"filedAt":251,"filingId":260,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":261,"rawFilingUrl":254,"shares":255,"sharesOwnedAfter":262,"totalValue":263,"transactionCode":46,"transactionDate":258,"intentLabel":48,"signalQuality":49,"insiderHistory":264},"0001858396-26-000009-1",25.03,214847,179690.37,{"daysSinceLastFiling":265,"isFirstFiling":6,"priorFilingDate":266},65,"2026-03-02T00:00:00.000Z",{"cik":29,"filedAt":251,"filingId":268,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":254,"shares":269,"sharesOwnedAfter":270,"totalValue":271,"transactionCode":72,"transactionDate":272,"intentLabel":74,"signalQuality":49},"0001858396-26-000009-2",1206,216053,2412,"2026-05-04",{"cik":29,"filedAt":251,"filingId":274,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":275,"rawFilingUrl":254,"shares":269,"sharesOwnedAfter":262,"totalValue":276,"transactionCode":46,"transactionDate":272,"intentLabel":48,"signalQuality":49,"insiderHistory":277},"0001858396-26-000009-3",25,30150,{"daysSinceLastFiling":265,"isFirstFiling":6,"priorFilingDate":266},{"cik":29,"filedAt":266,"filingId":279,"formType":25,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":280,"shares":281,"sharesOwnedAfter":25,"totalValue":282,"transactionCode":72,"transactionDate":283,"intentLabel":74,"signalQuality":49},"0001759655-26-000013-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1759655\u002F000175965526000013\u002F0001759655-26-000013-index.htm",5361,10722,"2026-02-26",{"cik":29,"filedAt":266,"filingId":285,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":275,"rawFilingUrl":280,"shares":281,"sharesOwnedAfter":25,"totalValue":286,"transactionCode":46,"transactionDate":283,"intentLabel":48,"signalQuality":49,"insiderHistory":287},"0001759655-26-000013-1",134025,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":266,"filingId":289,"formType":25,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":280,"shares":290,"sharesOwnedAfter":25,"totalValue":291,"transactionCode":72,"transactionDate":292,"intentLabel":74,"signalQuality":49},"0001759655-26-000013-2",7697,15394,"2026-02-27",{"cik":29,"filedAt":266,"filingId":294,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":295,"rawFilingUrl":280,"shares":290,"sharesOwnedAfter":25,"totalValue":296,"transactionCode":46,"transactionDate":292,"intentLabel":48,"signalQuality":49,"insiderHistory":297},"0001759655-26-000013-3",25.05,192809.85,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"healthcare",[300,303,306,309,312,315],{"ticker":301,"issuerName":302},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":304,"issuerName":305},"LLY","ELI LILLY & Co",{"ticker":307,"issuerName":308},"NTRA","Natera, Inc.",{"ticker":310,"issuerName":311},"KYMR","Kymera Therapeutics, Inc.",{"ticker":313,"issuerName":314},"PTCT","PTC THERAPEUTICS, INC.",{"ticker":316,"issuerName":317},"APLS","Apellis Pharmaceuticals, Inc.",{"count":319,"fetchedAt":320,"source":321},37,"2026-07-17T21:05:23.836Z","sqlite",{"data":323,"meta":328},{"value":324,"quality":325,"closeDate":326,"ageDays":327,"sharesAsOf":258},3430056733.7541695,"fresh","2026-07-16",1,{"count":327,"fetchedAt":329,"source":321},"2026-07-17T21:05:23.838Z",{"data":331,"meta":343},{"ticker":32,"ceo":332,"industry":333,"fullTimeEmployees":334,"ipoDate":335,"country":336,"state":337,"city":338,"website":339,"exchangeShort":25,"marketCap":25,"beta":340,"range52w":341,"fetchedAt":342},"Parth Mehrotra","Medical - Healthcare Information Services",1140,"2021-04-28","US","VA","Arlington","https:\u002F\u002Fwww.priviahealth.com",0.836,"18.77-27.86","2026-07-11T21:01:19.262Z",{"count":327,"fetchedAt":329,"source":321},{"data":345,"meta":347},{"ticker":32,"points":346},[],{"count":327,"fetchedAt":329,"source":321},{"data":349,"meta":1652},{"congressTrades":350,"insiderTrades":351,"priceHistory":389,"ticker":32},[],[352,353,354,355,356,357,358,359,360,361,362,363,364,365,366,367,368,369,370,371,372,373,374,375,376,377,378,379,380,381,382,383,384,385,386,387,388],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":54,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":63,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":63,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":46,"transactionDate":73},{"cik":29,"filedAt":63,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":68,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":72,"transactionDate":88},{"cik":29,"filedAt":63,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":68,"shares":85,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":46,"transactionDate":88},{"cik":29,"filedAt":63,"filingId":96,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":97,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":46,"transactionDate":73},{"cik":29,"filedAt":82,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":72,"transactionDate":111},{"cik":29,"filedAt":82,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":78,"totalValue":115,"transactionCode":46,"transactionDate":111},{"cik":29,"filedAt":82,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":107,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":72,"transactionDate":122},{"cik":29,"filedAt":82,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":107,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":46,"transactionDate":122},{"cik":29,"filedAt":82,"filingId":131,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":132,"rawFilingUrl":107,"shares":133,"sharesOwnedAfter":78,"totalValue":134,"transactionCode":46,"transactionDate":122},{"cik":29,"filedAt":104,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":72,"transactionDate":142},{"cik":29,"filedAt":104,"filingId":144,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":145,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":78,"totalValue":146,"transactionCode":46,"transactionDate":142},{"cik":29,"filedAt":104,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":138,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":72,"transactionDate":153},{"cik":29,"filedAt":104,"filingId":155,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":145,"rawFilingUrl":138,"shares":150,"sharesOwnedAfter":78,"totalValue":156,"transactionCode":46,"transactionDate":153},{"cik":29,"filedAt":104,"filingId":159,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":72,"transactionDate":142},{"cik":29,"filedAt":104,"filingId":165,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":166,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":46,"transactionDate":142},{"cik":29,"filedAt":173,"filingId":174,"formType":25,"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":175,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":177,"totalValue":4,"transactionCode":178,"transactionDate":179},{"cik":29,"filedAt":183,"filingId":184,"formType":25,"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":185,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":186,"shares":177,"sharesOwnedAfter":187,"totalValue":4,"transactionCode":178,"transactionDate":179},{"cik":29,"filedAt":189,"filingId":190,"formType":25,"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":191,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":192,"shares":177,"sharesOwnedAfter":193,"totalValue":4,"transactionCode":178,"transactionDate":179},{"cik":29,"filedAt":195,"filingId":196,"formType":25,"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":197,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":198,"shares":177,"sharesOwnedAfter":199,"totalValue":4,"transactionCode":178,"transactionDate":179},{"cik":29,"filedAt":201,"filingId":202,"formType":25,"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":203,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":204,"shares":177,"sharesOwnedAfter":205,"totalValue":4,"transactionCode":178,"transactionDate":179},{"cik":29,"filedAt":207,"filingId":208,"formType":25,"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":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":209,"shares":177,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":178,"transactionDate":179},{"cik":29,"filedAt":211,"filingId":212,"formType":25,"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":213,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":214,"shares":177,"sharesOwnedAfter":215,"totalValue":4,"transactionCode":178,"transactionDate":179},{"cik":29,"filedAt":217,"filingId":218,"formType":25,"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":219,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":220,"shares":177,"sharesOwnedAfter":221,"totalValue":4,"transactionCode":178,"transactionDate":179},{"cik":29,"filedAt":223,"filingId":224,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":225,"ownerTitle":226,"ownershipType":40,"pricePerShare":227,"rawFilingUrl":228,"shares":229,"sharesOwnedAfter":230,"totalValue":231,"transactionCode":46,"transactionDate":232},{"cik":29,"filedAt":223,"filingId":235,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":225,"ownerTitle":226,"ownershipType":40,"pricePerShare":236,"rawFilingUrl":228,"shares":237,"sharesOwnedAfter":238,"totalValue":239,"transactionCode":46,"transactionDate":240},{"cik":29,"filedAt":171,"filingId":243,"formType":25,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":244,"rawFilingUrl":245,"shares":246,"sharesOwnedAfter":167,"totalValue":247,"transactionCode":46,"transactionDate":232},{"cik":29,"filedAt":251,"filingId":253,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":254,"shares":255,"sharesOwnedAfter":256,"totalValue":257,"transactionCode":72,"transactionDate":258},{"cik":29,"filedAt":251,"filingId":260,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":261,"rawFilingUrl":254,"shares":255,"sharesOwnedAfter":262,"totalValue":263,"transactionCode":46,"transactionDate":258},{"cik":29,"filedAt":251,"filingId":268,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":254,"shares":269,"sharesOwnedAfter":270,"totalValue":271,"transactionCode":72,"transactionDate":272},{"cik":29,"filedAt":251,"filingId":274,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":275,"rawFilingUrl":254,"shares":269,"sharesOwnedAfter":262,"totalValue":276,"transactionCode":46,"transactionDate":272},{"cik":29,"filedAt":266,"filingId":279,"formType":25,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":280,"shares":281,"sharesOwnedAfter":25,"totalValue":282,"transactionCode":72,"transactionDate":283},{"cik":29,"filedAt":266,"filingId":285,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":275,"rawFilingUrl":280,"shares":281,"sharesOwnedAfter":25,"totalValue":286,"transactionCode":46,"transactionDate":283},{"cik":29,"filedAt":266,"filingId":289,"formType":25,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":280,"shares":290,"sharesOwnedAfter":25,"totalValue":291,"transactionCode":72,"transactionDate":292},{"cik":29,"filedAt":266,"filingId":294,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":295,"rawFilingUrl":280,"shares":290,"sharesOwnedAfter":25,"totalValue":296,"transactionCode":46,"transactionDate":292},[390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,719,722,725,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,943,946,949,952,955,958,961,964,967,970,973,976,978,981,983,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1017,1020,1022,1025,1028,1031,1033,1036,1038,1041,1044,1047,1050,1053,1056,1058,1061,1063,1066,1068,1071,1074,1077,1080,1083,1085,1088,1091,1094,1097,1100,1102,1104,1107,1110,1113,1116,1119,1122,1125,1128,1130,1133,1136,1139,1141,1144,1146,1149,1152,1155,1158,1161,1163,1166,1169,1171,1174,1177,1180,1183,1186,1188,1191,1193,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1227,1229,1232,1234,1237,1239,1242,1244,1246,1249,1252,1255,1258,1261,1263,1266,1268,1271,1273,1275,1277,1279,1282,1285,1287,1290,1293,1296,1299,1301,1303,1306,1309,1312,1315,1317,1319,1322,1324,1326,1329,1331,1333,1335,1338,1340,1343,1346,1348,1350,1352,1355,1358,1360,1362,1364,1366,1369,1372,1374,1376,1379,1382,1384,1386,1388,1391,1394,1397,1400,1403,1406,1408,1410,1413,1416,1418,1419,1420,1423,1425,1427,1429,1432,1435,1438,1440,1443,1446,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1477,1480,1483,1485,1487,1490,1492,1494,1496,1498,1500,1503,1506,1508,1510,1512,1514,1516,1518,1521,1523,1525,1528,1529,1531,1534,1537,1539,1542,1543,1544,1547,1550,1553,1555,1558,1560,1563,1565,1568,1571,1573,1575,1578,1581,1584,1586,1588,1591,1594,1596,1598,1600,1603,1606,1608,1611,1614,1616,1618,1620,1622,1624,1625,1627,1629,1631,1633,1636,1638,1641,1644,1647,1650],{"date":391,"close":392},"2021-07-23",46.54999923706055,{"date":394,"close":395},"2021-07-30",41.5,{"date":397,"close":398},"2021-08-06",38.04999923706055,{"date":400,"close":401},"2021-08-13",32.400001525878906,{"date":403,"close":404},"2021-08-20",30.3700008392334,{"date":406,"close":407},"2021-08-27",31.90999984741211,{"date":409,"close":410},"2021-09-03",32.040000915527344,{"date":412,"close":413},"2021-09-10",29.469999313354492,{"date":415,"close":416},"2021-09-17",27.059999465942383,{"date":418,"close":419},"2021-09-24",25.799999237060547,{"date":421,"close":422},"2021-10-01",23.079999923706055,{"date":424,"close":425},"2021-10-08",21.31999969482422,{"date":427,"close":428},"2021-10-15",23.510000228881836,{"date":430,"close":431},"2021-10-22",23.65999984741211,{"date":433,"close":434},"2021-10-29",25.700000762939453,{"date":436,"close":437},"2021-11-05",27.469999313354492,{"date":439,"close":440},"2021-11-12",32.4900016784668,{"date":442,"close":443},"2021-11-19",28.850000381469727,{"date":445,"close":446},"2021-11-26",23.709999084472656,{"date":448,"close":449},"2021-12-03",21.139999389648438,{"date":451,"close":452},"2021-12-10",22.06999969482422,{"date":454,"close":455},"2021-12-17",23.56999969482422,{"date":457,"close":458},"2021-12-23",26.190000534057617,{"date":460,"close":461},"2021-12-31",25.8700008392334,{"date":463,"close":464},"2022-01-07",22.520000457763672,{"date":466,"close":467},"2022-01-14",22.059999465942383,{"date":469,"close":470},"2022-01-21",20.5,{"date":472,"close":473},"2022-01-28",20.389999389648438,{"date":475,"close":476},"2022-02-04",21.959999084472656,{"date":478,"close":479},"2022-02-11",23.790000915527344,{"date":481,"close":482},"2022-02-18",22.329999923706055,{"date":484,"close":485},"2022-02-25",25.3799991607666,{"date":487,"close":488},"2022-03-04",24.889999389648438,{"date":490,"close":491},"2022-03-11",23.770000457763672,{"date":493,"close":494},"2022-03-18",24.010000228881836,{"date":496,"close":497},"2022-03-25",25.5,{"date":499,"close":500},"2022-04-01",27.40999984741211,{"date":502,"close":503},"2022-04-08",26.68000030517578,{"date":505,"close":506},"2022-04-14",28.209999084472656,{"date":508,"close":509},"2022-04-22",24.75,{"date":511,"close":512},"2022-04-29",21.989999771118164,{"date":514,"close":515},"2022-05-06",21.84000015258789,{"date":517,"close":518},"2022-05-13",24.049999237060547,{"date":520,"close":521},"2022-05-20",23.450000762939453,{"date":523,"close":524},"2022-05-27",24.459999084472656,{"date":526,"close":527},"2022-06-03",24.31999969482422,{"date":529,"close":530},"2022-06-10",26.43000030517578,{"date":532,"close":533},"2022-06-17",28.260000228881836,{"date":535,"close":536},"2022-06-24",29.43000030517578,{"date":538,"close":539},"2022-07-01",28.899999618530273,{"date":541,"close":542},"2022-07-08",33.630001068115234,{"date":544,"close":545},"2022-07-15",35,{"date":547,"close":548},"2022-07-22",36.43000030517578,{"date":550,"close":551},"2022-07-29",36.779998779296875,{"date":553,"close":554},"2022-08-05",39.970001220703125,{"date":556,"close":557},"2022-08-12",36.630001068115234,{"date":559,"close":560},"2022-08-19",36.4900016784668,{"date":562,"close":563},"2022-08-26",39.0099983215332,{"date":565,"close":566},"2022-09-02",39.97999954223633,{"date":568,"close":569},"2022-09-09",41.27000045776367,{"date":571,"close":572},"2022-09-16",39.880001068115234,{"date":574,"close":575},"2022-09-23",34.40999984741211,{"date":577,"close":578},"2022-09-30",34.060001373291016,{"date":580,"close":581},"2022-10-07",34.16999816894531,{"date":583,"close":584},"2022-10-14",33.40999984741211,{"date":586,"close":587},"2022-10-21",32.09000015258789,{"date":589,"close":590},"2022-10-28",32.7400016784668,{"date":592,"close":593},"2022-11-04",28.540000915527344,{"date":595,"close":596},"2022-11-11",26.84000015258789,{"date":598,"close":599},"2022-11-18",23.690000534057617,{"date":601,"close":602},"2022-11-25",22.920000076293945,{"date":604,"close":605},"2022-12-02",23.920000076293945,{"date":607,"close":608},"2022-12-09",23.010000228881836,{"date":610,"close":611},"2022-12-16",23.809999465942383,{"date":613,"close":614},"2022-12-23",23.399999618530273,{"date":616,"close":617},"2022-12-30",22.709999084472656,{"date":619,"close":620},"2023-01-06",21.510000228881836,{"date":622,"close":623},"2023-01-13",25.610000610351562,{"date":625,"close":626},"2023-01-20",25.059999465942383,{"date":628,"close":629},"2023-01-27",25.559999465942383,{"date":631,"close":632},"2023-02-03",25.959999084472656,{"date":634,"close":635},"2023-02-10",27.020000457763672,{"date":637,"close":638},"2023-02-17",28.079999923706055,{"date":640,"close":641},"2023-02-24",26.860000610351562,{"date":643,"close":644},"2023-03-03",28.709999084472656,{"date":646,"close":647},"2023-03-10",25.809999465942383,{"date":649,"close":650},"2023-03-17",27.079999923706055,{"date":652,"close":653},"2023-03-24",27.719999313354492,{"date":655,"close":656},"2023-03-31",27.610000610351562,{"date":658,"close":659},"2023-04-06",27.56999969482422,{"date":661,"close":662},"2023-04-14",24.719999313354492,{"date":664,"close":665},"2023-04-21",26.229999542236328,{"date":667,"close":668},"2023-04-28",27.6299991607666,{"date":670,"close":671},"2023-05-05",29.09000015258789,{"date":673,"close":674},"2023-05-12",26.399999618530273,{"date":676,"close":677},"2023-05-19",25.360000610351562,{"date":679,"close":680},"2023-05-26",24.479999542236328,{"date":682,"close":683},"2023-06-02",24.84000015258789,{"date":685,"close":686},"2023-06-09",28.190000534057617,{"date":688,"close":689},"2023-06-16",25.200000762939453,{"date":691,"close":692},"2023-06-23",24.360000610351562,{"date":694,"close":695},"2023-06-30",26.110000610351562,{"date":697,"close":698},"2023-07-07",24.690000534057617,{"date":700,"close":701},"2023-07-14",26.030000686645508,{"date":703,"close":704},"2023-07-21",27.06999969482422,{"date":706,"close":707},"2023-07-28",26.979999542236328,{"date":709,"close":710},"2023-08-04",27.34000015258789,{"date":712,"close":713},"2023-08-11",27.049999237060547,{"date":715,"close":716},"2023-08-18",25.139999389648438,{"date":718,"close":677},"2023-08-25",{"date":720,"close":721},"2023-09-01",26.290000915527344,{"date":723,"close":724},"2023-09-08",25.399999618530273,{"date":726,"close":527},"2023-09-15",{"date":728,"close":729},"2023-09-22",21.6299991607666,{"date":731,"close":732},"2023-09-29",23,{"date":734,"close":735},"2023-10-06",23.31999969482422,{"date":737,"close":738},"2023-10-13",21.469999313354492,{"date":740,"close":741},"2023-10-20",22.860000610351562,{"date":743,"close":744},"2023-10-27",21.829999923706055,{"date":746,"close":747},"2023-11-03",23.520000457763672,{"date":749,"close":750},"2023-11-10",21.790000915527344,{"date":752,"close":753},"2023-11-17",22.899999618530273,{"date":755,"close":756},"2023-11-24",22.5,{"date":758,"close":759},"2023-12-01",21.799999237060547,{"date":761,"close":762},"2023-12-08",21.229999542236328,{"date":764,"close":765},"2023-12-15",22.540000915527344,{"date":767,"close":768},"2023-12-22",23.719999313354492,{"date":770,"close":771},"2023-12-29",23.030000686645508,{"date":773,"close":774},"2024-01-05",21.290000915527344,{"date":776,"close":777},"2024-01-12",21.25,{"date":779,"close":780},"2024-01-19",20.829999923706055,{"date":782,"close":783},"2024-01-26",22.84000015258789,{"date":785,"close":786},"2024-02-02",20.690000534057617,{"date":788,"close":789},"2024-02-09",20.889999389648438,{"date":791,"close":792},"2024-02-16",20.93000030517578,{"date":794,"close":795},"2024-02-23",19.489999771118164,{"date":797,"close":798},"2024-03-01",22.31999969482422,{"date":800,"close":602},"2024-03-08",{"date":802,"close":803},"2024-03-15",20.34000015258789,{"date":805,"close":806},"2024-03-22",19.610000610351562,{"date":808,"close":809},"2024-03-28",19.59000015258789,{"date":811,"close":812},"2024-04-05",18.56999969482422,{"date":814,"close":815},"2024-04-12",18.540000915527344,{"date":817,"close":818},"2024-04-19",18.079999923706055,{"date":820,"close":821},"2024-04-26",18.260000228881836,{"date":823,"close":824},"2024-05-03",18.739999771118164,{"date":826,"close":827},"2024-05-10",17.969999313354492,{"date":829,"close":830},"2024-05-17",16.899999618530273,{"date":832,"close":833},"2024-05-24",17.309999465942383,{"date":835,"close":836},"2024-05-31",17.3700008392334,{"date":838,"close":839},"2024-06-07",17.149999618530273,{"date":841,"close":842},"2024-06-14",17.469999313354492,{"date":844,"close":845},"2024-06-21",16.979999542236328,{"date":847,"close":848},"2024-06-28",17.3799991607666,{"date":850,"close":851},"2024-07-05",17.079999923706055,{"date":853,"close":854},"2024-07-12",17.920000076293945,{"date":856,"close":857},"2024-07-19",19.170000076293945,{"date":859,"close":860},"2024-07-26",20.459999084472656,{"date":862,"close":863},"2024-08-02",19.989999771118164,{"date":865,"close":866},"2024-08-09",19.06999969482422,{"date":868,"close":869},"2024-08-16",19.899999618530273,{"date":871,"close":872},"2024-08-23",20.860000610351562,{"date":874,"close":875},"2024-08-30",20.139999389648438,{"date":877,"close":878},"2024-09-06",18.65999984741211,{"date":880,"close":881},"2024-09-13",18.950000762939453,{"date":883,"close":884},"2024-09-20",18.75,{"date":886,"close":818},"2024-09-27",{"date":888,"close":889},"2024-10-04",17.59000015258789,{"date":891,"close":892},"2024-10-11",17.549999237060547,{"date":894,"close":895},"2024-10-18",17.829999923706055,{"date":897,"close":898},"2024-10-25",17.649999618530273,{"date":900,"close":901},"2024-11-01",18.989999771118164,{"date":903,"close":904},"2024-11-08",21.299999237060547,{"date":906,"close":907},"2024-11-15",21.200000762939453,{"date":909,"close":910},"2024-11-22",21.559999465942383,{"date":912,"close":913},"2024-11-29",21.479999542236328,{"date":915,"close":916},"2024-12-06",21.18000030517578,{"date":918,"close":919},"2024-12-13",20.959999084472656,{"date":921,"close":922},"2024-12-20",20.06999969482422,{"date":924,"close":925},"2024-12-27",19.850000381469727,{"date":927,"close":928},"2025-01-03",19.959999084472656,{"date":930,"close":931},"2025-01-10",20.510000228881836,{"date":933,"close":934},"2025-01-17",22.239999771118164,{"date":936,"close":937},"2025-01-24",22.579999923706055,{"date":939,"close":940},"2025-01-31",22.850000381469727,{"date":942,"close":756},"2025-02-07",{"date":944,"close":945},"2025-02-14",25.239999771118164,{"date":947,"close":948},"2025-02-21",24.520000457763672,{"date":950,"close":951},"2025-02-28",24.969999313354492,{"date":953,"close":954},"2025-03-07",25.540000915527344,{"date":956,"close":957},"2025-03-14",23.75,{"date":959,"close":960},"2025-03-21",23.34000015258789,{"date":962,"close":963},"2025-03-28",22.59000015258789,{"date":965,"close":966},"2025-04-04",21.969999313354492,{"date":968,"close":969},"2025-04-11",24.100000381469727,{"date":971,"close":972},"2025-04-17",23.68000030517578,{"date":974,"close":975},"2025-04-25",23.170000076293945,{"date":977,"close":735},"2025-05-02",{"date":979,"close":980},"2025-05-09",25.020000457763672,{"date":982,"close":980},"2025-05-16",{"date":984,"close":741},"2025-05-23",{"date":986,"close":987},"2025-05-30",22.760000228881836,{"date":989,"close":990},"2025-06-06",23.190000534057617,{"date":992,"close":993},"2025-06-13",22.649999618530273,{"date":995,"close":996},"2025-06-20",21.850000381469727,{"date":998,"close":999},"2025-06-27",22,{"date":1001,"close":1002},"2025-07-03",22.110000610351562,{"date":1004,"close":1005},"2025-07-11",20.469999313354492,{"date":1007,"close":1008},"2025-07-15",20.639999389648438,{"date":1010,"close":1011},"2025-07-16",20.579999923706055,{"date":1013,"close":1014},"2025-07-17",20.709999084472656,{"date":1016,"close":806},"2025-07-18",{"date":1018,"close":1019},"2025-07-21",20.15999984741211,{"date":1021,"close":922},"2025-07-22",{"date":1023,"close":1024},"2025-07-23",20.299999237060547,{"date":1026,"close":1027},"2025-07-24",19.700000762939453,{"date":1029,"close":1030},"2025-07-25",19.704999923706055,{"date":1032,"close":1027},"2025-07-28",{"date":1034,"close":1035},"2025-07-29",19.479999542236328,{"date":1037,"close":809},"2025-07-30",{"date":1039,"close":1040},"2025-07-31",19.520000457763672,{"date":1042,"close":1043},"2025-08-01",18.860000610351562,{"date":1045,"close":1046},"2025-08-04",19.469999313354492,{"date":1048,"close":1049},"2025-08-05",19.450000762939453,{"date":1051,"close":1052},"2025-08-06",19.780000686645508,{"date":1054,"close":1055},"2025-08-07",19.510000228881836,{"date":1057,"close":1011},"2025-08-08",{"date":1059,"close":1060},"2025-08-11",20.309999465942383,{"date":1062,"close":1014},"2025-08-12",{"date":1064,"close":1065},"2025-08-13",21.020000457763672,{"date":1067,"close":1014},"2025-08-14",{"date":1069,"close":1070},"2025-08-15",21.270000457763672,{"date":1072,"close":1073},"2025-08-18",21.3700008392334,{"date":1075,"close":1076},"2025-08-19",21.209999084472656,{"date":1078,"close":1079},"2025-08-20",21.149999618530273,{"date":1081,"close":1082},"2025-08-21",21.329999923706055,{"date":1084,"close":512},"2025-08-22",{"date":1086,"close":1087},"2025-08-25",21.399999618530273,{"date":1089,"close":1090},"2025-08-26",21.389999389648438,{"date":1092,"close":1093},"2025-08-27",21.75,{"date":1095,"close":1096},"2025-08-28",21.809999465942383,{"date":1098,"close":1099},"2025-08-29",23.040000915527344,{"date":1101,"close":990},"2025-09-02",{"date":1103,"close":975},"2025-09-03",{"date":1105,"close":1106},"2025-09-04",23.1200008392334,{"date":1108,"close":1109},"2025-09-05",23.280000686645508,{"date":1111,"close":1112},"2025-09-08",23.59000015258789,{"date":1114,"close":1115},"2025-09-09",23.43000030517578,{"date":1117,"close":1118},"2025-09-10",22.68000030517578,{"date":1120,"close":1121},"2025-09-11",22.90999984741211,{"date":1123,"close":1124},"2025-09-12",22.790000915527344,{"date":1126,"close":1127},"2025-09-15",22.34000015258789,{"date":1129,"close":798},"2025-09-16",{"date":1131,"close":1132},"2025-09-17",22.209999084472656,{"date":1134,"close":1135},"2025-09-18",22.604999542236328,{"date":1137,"close":1138},"2025-09-19",22.3700008392334,{"date":1140,"close":753},"2025-09-22",{"date":1142,"close":1143},"2025-09-23",23.479999542236328,{"date":1145,"close":960},"2025-09-24",{"date":1147,"close":1148},"2025-09-25",23.360000610351562,{"date":1150,"close":1151},"2025-09-26",23.959999084472656,{"date":1153,"close":1154},"2025-09-29",24.420000076293945,{"date":1156,"close":1157},"2025-09-30",24.899999618530273,{"date":1159,"close":1160},"2025-10-01",24.979999542236328,{"date":1162,"close":524},"2025-10-02",{"date":1164,"close":1165},"2025-10-03",24.09000015258789,{"date":1167,"close":1168},"2025-10-06",24.1299991607666,{"date":1170,"close":494},"2025-10-07",{"date":1172,"close":1173},"2025-10-08",24.530000686645508,{"date":1175,"close":1176},"2025-10-09",24.200000762939453,{"date":1178,"close":1179},"2025-10-10",24.079999923706055,{"date":1181,"close":1182},"2025-10-13",24.139999389648438,{"date":1184,"close":1185},"2025-10-14",24.809999465942383,{"date":1187,"close":945},"2025-10-15",{"date":1189,"close":1190},"2025-10-16",25.530000686645508,{"date":1192,"close":1190},"2025-10-17",{"date":1194,"close":674},"2025-10-20",{"date":1196,"close":1197},"2025-10-21",26.010000228881836,{"date":1199,"close":1200},"2025-10-22",25.969999313354492,{"date":1202,"close":1203},"2025-10-23",25.8799991607666,{"date":1205,"close":1206},"2025-10-24",25.989999771118164,{"date":1208,"close":1209},"2025-10-27",25.729999542236328,{"date":1211,"close":1212},"2025-10-28",25.93000030517578,{"date":1214,"close":1215},"2025-10-29",25.600000381469727,{"date":1217,"close":1218},"2025-10-30",24.510000228881836,{"date":1220,"close":1221},"2025-10-31",24.299999237060547,{"date":1223,"close":1224},"2025-11-03",24.760000228881836,{"date":1226,"close":698},"2025-11-04",{"date":1228,"close":980},"2025-11-05",{"date":1230,"close":1231},"2025-11-06",23.979999542236328,{"date":1233,"close":1115},"2025-11-07",{"date":1235,"close":1236},"2025-11-10",23.40999984741211,{"date":1238,"close":527},"2025-11-11",{"date":1240,"close":1241},"2025-11-12",24.219999313354492,{"date":1243,"close":957},"2025-11-13",{"date":1245,"close":521},"2025-11-14",{"date":1247,"close":1248},"2025-11-17",23.219999313354492,{"date":1250,"close":1251},"2025-11-18",23.1299991607666,{"date":1253,"close":1254},"2025-11-19",22.530000686645508,{"date":1256,"close":1257},"2025-11-20",22.549999237060547,{"date":1259,"close":1260},"2025-11-21",23.739999771118164,{"date":1262,"close":1231},"2025-11-24",{"date":1264,"close":1265},"2025-11-25",24.559999465942383,{"date":1267,"close":524},"2025-11-26",{"date":1269,"close":1270},"2025-11-28",24.3700008392334,{"date":1272,"close":969},"2025-12-01",{"date":1274,"close":5},"2025-12-02",{"date":1276,"close":1221},"2025-12-03",{"date":1278,"close":5},"2025-12-04",{"date":1280,"close":1281},"2025-12-05",23.84000015258789,{"date":1283,"close":1284},"2025-12-08",23.6299991607666,{"date":1286,"close":479},"2025-12-09",{"date":1288,"close":1289},"2025-12-10",24.18000030517578,{"date":1291,"close":1292},"2025-12-11",24.81999969482422,{"date":1294,"close":1295},"2025-12-12",24.90999984741211,{"date":1297,"close":1298},"2025-12-15",24.34000015258789,{"date":1300,"close":611},"2025-12-16",{"date":1302,"close":605},"2025-12-17",{"date":1304,"close":1305},"2025-12-18",23.940000534057617,{"date":1307,"close":1308},"2025-12-19",23.639999389648438,{"date":1310,"close":1311},"2025-12-22",24.020000457763672,{"date":1313,"close":1314},"2025-12-23",23.729999542236328,{"date":1316,"close":599},"2025-12-24",{"date":1318,"close":1168},"2025-12-26",{"date":1320,"close":1321},"2025-12-29",23.860000610351562,{"date":1323,"close":1321},"2025-12-30",{"date":1325,"close":446},"2025-12-31",{"date":1327,"close":1328},"2026-01-02",23.459999084472656,{"date":1330,"close":1182},"2026-01-05",{"date":1332,"close":1154},"2026-01-06",{"date":1334,"close":1176},"2026-01-07",{"date":1336,"close":1337},"2026-01-08",23.149999618530273,{"date":1339,"close":1099},"2026-01-09",{"date":1341,"close":1342},"2026-01-12",23.420000076293945,{"date":1344,"close":1345},"2026-01-13",23.049999237060547,{"date":1347,"close":940},"2026-01-14",{"date":1349,"close":1321},"2026-01-15",{"date":1351,"close":735},"2026-01-16",{"date":1353,"close":1354},"2026-01-20",23.209999084472656,{"date":1356,"close":1357},"2026-01-21",23.600000381469727,{"date":1359,"close":1151},"2026-01-22",{"date":1361,"close":1305},"2026-01-23",{"date":1363,"close":969},"2026-01-26",{"date":1365,"close":741},"2026-01-27",{"date":1367,"close":1368},"2026-01-28",22.770000457763672,{"date":1370,"close":1371},"2026-01-29",22.8700008392334,{"date":1373,"close":1248},"2026-01-30",{"date":1375,"close":1236},"2026-02-02",{"date":1377,"close":1378},"2026-02-03",22.440000534057617,{"date":1380,"close":1381},"2026-02-04",22.010000228881836,{"date":1383,"close":620},"2026-02-05",{"date":1385,"close":512},"2026-02-06",{"date":1387,"close":729},"2026-02-09",{"date":1389,"close":1390},"2026-02-10",21.81999969482422,{"date":1392,"close":1393},"2026-02-11",21.600000381469727,{"date":1395,"close":1396},"2026-02-12",21.5,{"date":1398,"close":1399},"2026-02-13",22.389999389648438,{"date":1401,"close":1402},"2026-02-17",22.079999923706055,{"date":1404,"close":1405},"2026-02-18",21.780000686645508,{"date":1407,"close":744},"2026-02-19",{"date":1409,"close":512},"2026-02-20",{"date":1411,"close":1412},"2026-02-23",21.649999618530273,{"date":1414,"close":1415},"2026-02-24",21.530000686645508,{"date":1417,"close":993},"2026-02-25",{"date":283,"close":1295},{"date":292,"close":957},{"date":1421,"close":1422},"2026-03-02",24.040000915527344,{"date":1424,"close":491},"2026-03-03",{"date":1426,"close":1221},"2026-03-04",{"date":1428,"close":1281},"2026-03-05",{"date":1430,"close":1431},"2026-03-06",23.270000457763672,{"date":1433,"close":1434},"2026-03-09",23.299999237060547,{"date":1436,"close":1437},"2026-03-10",22.469999313354492,{"date":1439,"close":452},"2026-03-11",{"date":1441,"close":1442},"2026-03-12",21.729999542236328,{"date":1444,"close":1445},"2026-03-13",21.68000030517578,{"date":1447,"close":476},"2026-03-16",{"date":1449,"close":1450},"2026-03-17",22.100000381469727,{"date":1452,"close":1453},"2026-03-18",21.59000015258789,{"date":1455,"close":1456},"2026-03-19",21.770000457763672,{"date":1458,"close":1459},"2026-03-20",21.239999771118164,{"date":1461,"close":1462},"2026-03-23",21.520000457763672,{"date":1464,"close":1465},"2026-03-24",21.030000686645508,{"date":1467,"close":1468},"2026-03-25",20.540000915527344,{"date":1470,"close":1471},"2026-03-26",20.18000030517578,{"date":1473,"close":1474},"2026-03-27",20.020000457763672,{"date":1476,"close":1474},"2026-03-30",{"date":1478,"close":1479},"2026-03-31",20.56999969482422,{"date":1481,"close":1482},"2026-04-01",21.06999969482422,{"date":1484,"close":1076},"2026-04-02",{"date":1486,"close":1453},"2026-04-06",{"date":1488,"close":1489},"2026-04-07",22.3799991607666,{"date":1491,"close":617},"2026-04-08",{"date":1493,"close":617},"2026-04-09",{"date":1495,"close":1138},"2026-04-10",{"date":1497,"close":608},"2026-04-13",{"date":1499,"close":1106},"2026-04-14",{"date":1501,"close":1502},"2026-04-15",23.440000534057617,{"date":1504,"close":1505},"2026-04-16",23.5,{"date":1507,"close":1311},"2026-04-17",{"date":1509,"close":1179},"2026-04-20",{"date":1511,"close":1357},"2026-04-21",{"date":1513,"close":1321},"2026-04-22",{"date":1515,"close":1505},"2026-04-23",{"date":1517,"close":1281},"2026-04-24",{"date":1519,"close":1520},"2026-04-27",24.40999984741211,{"date":1522,"close":683},"2026-04-28",{"date":1524,"close":698},"2026-04-29",{"date":1526,"close":1527},"2026-04-30",24.850000381469727,{"date":258,"close":1527},{"date":272,"close":1530},24.239999771118164,{"date":1532,"close":1533},"2026-05-05",24.290000915527344,{"date":1535,"close":1536},"2026-05-06",23.989999771118164,{"date":1538,"close":1536},"2026-05-07",{"date":1540,"close":1541},"2026-05-08",23.045000076293945,{"date":232,"close":987},{"date":240,"close":608},{"date":1545,"close":1546},"2026-05-13",22.6299991607666,{"date":1548,"close":1549},"2026-05-14",23.239999771118164,{"date":1551,"close":1552},"2026-05-15",22.950000762939453,{"date":1554,"close":599},"2026-05-18",{"date":1556,"close":1557},"2026-05-19",23.290000915527344,{"date":179,"close":1559},23.18000030517578,{"date":1561,"close":1562},"2026-05-21",22.639999389648438,{"date":1564,"close":1124},"2026-05-22",{"date":1566,"close":1567},"2026-05-26",22.200000762939453,{"date":1569,"close":1570},"2026-05-27",21.739999771118164,{"date":1572,"close":1453},"2026-05-28",{"date":1574,"close":620},"2026-05-29",{"date":1576,"close":1577},"2026-06-01",21.309999465942383,{"date":1579,"close":1580},"2026-06-02",20.799999237060547,{"date":1582,"close":1583},"2026-06-03",20.65999984741211,{"date":1585,"close":1073},"2026-06-04",{"date":1587,"close":729},"2026-06-05",{"date":1589,"close":1590},"2026-06-08",21.40999984741211,{"date":1592,"close":1593},"2026-06-09",22.170000076293945,{"date":1595,"close":753},"2026-06-10",{"date":1597,"close":1148},"2026-06-11",{"date":1599,"close":1115},"2026-06-12",{"date":1601,"close":1602},"2026-06-15",23.020000457763672,{"date":1604,"close":1605},"2026-06-16",23.530000686645508,{"date":1607,"close":1236},"2026-06-17",{"date":1609,"close":1610},"2026-06-18",23.670000076293945,{"date":1612,"close":1613},"2026-06-22",23.489999771118164,{"date":1615,"close":1260},"2026-06-23",{"date":1617,"close":1218},"2026-06-24",{"date":1619,"close":1173},"2026-06-25",{"date":142,"close":1621},25.56999969482422,{"date":153,"close":1623},25.549999237060547,{"date":111,"close":1209},{"date":122,"close":1626},26.8799991607666,{"date":73,"close":1628},27.360000610351562,{"date":88,"close":1630},27.190000534057617,{"date":60,"close":1632},27.229999542236328,{"date":1634,"close":1635},"2026-07-08",27.209999084472656,{"date":47,"close":1637},27.770000457763672,{"date":1639,"close":1640},"2026-07-10",27.489999771118164,{"date":1642,"close":1643},"2026-07-13",27.889999389648438,{"date":1645,"close":1646},"2026-07-14",28.030000686645508,{"date":1648,"close":1649},"2026-07-15",28.100000381469727,{"date":326,"close":1651},27.219999313354492,{"count":327,"fetchedAt":1653,"source":321},"2026-07-17T21:05:23.845Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1655},"\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>",1784322323799]