[{"data":1,"prerenderedAt":1587},["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-RDNT":25,"$fM2SOtPJm2-Z4iTYnMCIhTw5_zGJcd-IwVNEuLLz84gs":26,"ticker-mcap-RDNT":183,"ticker-profile-RDNT":193,"ticker-earnings-RDNT":207,"ticker-congress-RDNT":212,"i-lucide:info":1585},{"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":179},{"identity":28,"transactions":33,"sectorSlug":159,"relatedTickers":160},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"790526","RadNet, Inc.","Healthcare","RDNT",[34,51,63,74,86,93,103,108,112,117,129,141,148,155],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-22T00:00:00.000Z","0001683168-26-005022-0","4","SWARTZ DAVID L","","D",53.89,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1282406\u002F000168316826005022\u002F0001683168-26-005022-index.htm",2699,177013,145449.11000000002,"S","2026-06-18","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61,"intentLabel":48,"signalQuality":49,"insiderHistory":62},"2026-06-18T00:00:00.000Z","0001683168-26-004992-0","Wesdorp Cornelis","Pres & CEO, Digital Health",58.11,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2037343\u002F000168316826004992\u002F0001683168-26-004992-index.htm",4750,69075,276022.5,"2026-06-16",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":67,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":71,"transactionDate":61,"intentLabel":72,"signalQuality":73},"0001683168-26-004991-0","Berger Howard G","President, CEO","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1276915\u002F000168316826004991\u002F0001683168-26-004991-index.htm",90,19910,"G","Gift","non-discretionary",{"cik":29,"filedAt":75,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":46,"transactionDate":84,"intentLabel":48,"signalQuality":49,"insiderHistory":85},"2026-06-16T00:00:00.000Z","0001683168-26-004874-0","Forthuber Stephen M","Pres & CEO-Eastern Operations",57.79,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1325578\u002F000168316826004874\u002F0001683168-26-004874-index.htm",24214,527052,1399327.06,"2026-06-15",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":75,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":80,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":46,"transactionDate":84,"intentLabel":48,"signalQuality":49,"insiderHistory":92},"0001683168-26-004874-1",58.61,19853,507199,1163584.33,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":94,"filingId":95,"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":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":100,"transactionDate":101,"intentLabel":102,"signalQuality":73},"2026-06-03T00:00:00.000Z","0001683168-26-004527-0","Levitt Lawrence L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1320487\u002F000168316826004527\u002F0001683168-26-004527-index.htm",2946,167902,"A","2026-06-02","Stock award",{"cik":29,"filedAt":94,"filingId":104,"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":105,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":98,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":100,"transactionDate":101,"intentLabel":102,"signalQuality":73},"0001683168-26-004529-0","SPURLOCK GREGORY E.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1578507\u002F000168316826004529\u002F0001683168-26-004529-index.htm",8236,{"cik":29,"filedAt":94,"filingId":109,"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":110,"shares":98,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":100,"transactionDate":101,"intentLabel":102,"signalQuality":73},"0001683168-26-004530-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1282406\u002F000168316826004530\u002F0001683168-26-004530-index.htm",179712,{"cik":29,"filedAt":94,"filingId":113,"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":114,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":98,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":100,"transactionDate":101,"intentLabel":102,"signalQuality":73},"0001683168-26-004528-0","Jacobs Laura Pastre","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1814130\u002F000168316826004528\u002F0001683168-26-004528-index.htm",29953,{"cik":29,"filedAt":118,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":125,"transactionDate":126,"intentLabel":127,"signalQuality":128},"2026-05-06T22:21:54.000Z","0001683168-26-003541-0",18.64,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1276915\u002F000168316826003541\u002F0001683168-26-003541-index.htm",25992,498405,484490.88,"M","2026-05-05","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":130,"filingId":131,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":134,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":46,"transactionDate":139,"intentLabel":48,"signalQuality":49,"insiderHistory":140},"2026-03-23T00:00:00.000Z","0001683168-26-002116-0","Sorensen Alma Gregory","Chief Strategy Officer",61.84,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1731883\u002F000168316826002116\u002F0001683168-26-002116-index.htm",9554,1214369,590819.36,"2026-03-19",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":130,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":143,"rawFilingUrl":135,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":46,"transactionDate":139,"intentLabel":48,"signalQuality":49,"insiderHistory":147},"0001683168-26-002116-1",62.82,5346,1209023,335835.72000000003,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":130,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":150,"rawFilingUrl":135,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":46,"transactionDate":139,"intentLabel":48,"signalQuality":49,"insiderHistory":154},"0001683168-26-002116-2",63.59,100,1208923,6359,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":130,"filingId":156,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":157,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":71,"transactionDate":139,"intentLabel":72,"signalQuality":73},"0001683168-26-002116-3",7000,1201923,"healthcare",[161,164,167,170,173,176],{"ticker":162,"issuerName":163},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":165,"issuerName":166},"LLY","ELI LILLY & Co",{"ticker":168,"issuerName":169},"NTRA","Natera, Inc.",{"ticker":171,"issuerName":172},"KYMR","Kymera Therapeutics, Inc.",{"ticker":174,"issuerName":175},"GH","Guardant Health, Inc.",{"ticker":177,"issuerName":178},"PTCT","PTC THERAPEUTICS, INC.",{"count":180,"fetchedAt":181,"source":182},14,"2026-07-29T02:09:33.020Z","sqlite",{"data":184,"meta":190},{"value":185,"quality":186,"closeDate":187,"ageDays":188,"sharesAsOf":189},4841509886.522736,"fresh","2026-07-24",5,"2026-05-08",{"count":191,"fetchedAt":192,"source":182},1,"2026-07-29T02:09:33.021Z",{"data":194,"meta":206},{"ticker":32,"ceo":195,"industry":196,"fullTimeEmployees":197,"ipoDate":198,"country":199,"state":200,"city":201,"website":202,"exchangeShort":25,"marketCap":25,"beta":203,"range52w":204,"fetchedAt":205},"Howard G. Berger","Medical - Diagnostics & Research",11000,"1997-01-03","US","CA","Los Angeles","https:\u002F\u002Fwww.radnet.com",1.364,"50.76-85.84","2026-07-13T04:03:12.731Z",{"count":191,"fetchedAt":192,"source":182},{"data":208,"meta":210},{"ticker":32,"points":209},[],{"count":191,"fetchedAt":211,"source":182},"2026-07-29T02:09:33.022Z",{"data":213,"meta":1583},{"congressTrades":214,"insiderTrades":215,"priceHistory":230,"ticker":32},[],[216,217,218,219,220,221,222,223,224,225,226,227,228,229],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":67,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":71,"transactionDate":61},{"cik":29,"filedAt":75,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":46,"transactionDate":84},{"cik":29,"filedAt":75,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":80,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":46,"transactionDate":84},{"cik":29,"filedAt":94,"filingId":95,"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":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":100,"transactionDate":101},{"cik":29,"filedAt":94,"filingId":104,"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":105,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":98,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":100,"transactionDate":101},{"cik":29,"filedAt":94,"filingId":109,"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":110,"shares":98,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":100,"transactionDate":101},{"cik":29,"filedAt":94,"filingId":113,"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":114,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":98,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":100,"transactionDate":101},{"cik":29,"filedAt":118,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":125,"transactionDate":126},{"cik":29,"filedAt":130,"filingId":131,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":134,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":46,"transactionDate":139},{"cik":29,"filedAt":130,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":143,"rawFilingUrl":135,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":46,"transactionDate":139},{"cik":29,"filedAt":130,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":150,"rawFilingUrl":135,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":46,"transactionDate":139},{"cik":29,"filedAt":130,"filingId":156,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":157,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":71,"transactionDate":139},[231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,323,326,329,332,335,338,341,344,347,350,353,356,359,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,851,853,856,859,862,865,868,871,874,877,880,883,886,889,891,894,897,900,903,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1288,1290,1293,1296,1299,1302,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1339,1342,1345,1348,1351,1354,1357,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1406,1409,1412,1415,1418,1420,1423,1426,1429,1431,1433,1436,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1476,1479,1482,1484,1487,1490,1493,1496,1499,1502,1505,1508,1510,1512,1515,1517,1520,1522,1524,1527,1530,1533,1536,1539,1541,1544,1547,1550,1553,1556,1559,1562,1564,1567,1570,1572,1575,1578,1581],{"date":232,"close":233},"2021-07-30",36.7400016784668,{"date":235,"close":236},"2021-08-06",38.150001525878906,{"date":238,"close":239},"2021-08-13",30.559999465942383,{"date":241,"close":242},"2021-08-20",30.549999237060547,{"date":244,"close":245},"2021-08-27",31.079999923706055,{"date":247,"close":248},"2021-09-03",31.530000686645508,{"date":250,"close":251},"2021-09-10",29.399999618530273,{"date":253,"close":254},"2021-09-17",28.610000610351562,{"date":256,"close":257},"2021-09-24",29.219999313354492,{"date":259,"close":260},"2021-10-01",29.100000381469727,{"date":262,"close":263},"2021-10-08",28.260000228881836,{"date":265,"close":266},"2021-10-15",28.780000686645508,{"date":268,"close":269},"2021-10-22",31.540000915527344,{"date":271,"close":272},"2021-10-29",31.09000015258789,{"date":274,"close":275},"2021-11-05",34.599998474121094,{"date":277,"close":278},"2021-11-12",31.5,{"date":280,"close":281},"2021-11-19",28.299999237060547,{"date":283,"close":284},"2021-11-26",26.850000381469727,{"date":286,"close":287},"2021-12-03",27.010000228881836,{"date":289,"close":290},"2021-12-10",27.190000534057617,{"date":292,"close":293},"2021-12-17",28.489999771118164,{"date":295,"close":296},"2021-12-23",30.360000610351562,{"date":298,"close":299},"2021-12-31",30.110000610351562,{"date":301,"close":302},"2022-01-07",26.65999984741211,{"date":304,"close":305},"2022-01-14",28.15999984741211,{"date":307,"close":308},"2022-01-21",26.399999618530273,{"date":310,"close":311},"2022-01-28",24.68000030517578,{"date":313,"close":314},"2022-02-04",23.8799991607666,{"date":316,"close":317},"2022-02-11",24.350000381469727,{"date":319,"close":320},"2022-02-18",24.020000457763672,{"date":322,"close":317},"2022-02-25",{"date":324,"close":325},"2022-03-04",22.790000915527344,{"date":327,"close":328},"2022-03-11",20.780000686645508,{"date":330,"close":331},"2022-03-18",22.600000381469727,{"date":333,"close":334},"2022-03-25",21.860000610351562,{"date":336,"close":337},"2022-04-01",22.68000030517578,{"date":339,"close":340},"2022-04-08",21.06999969482422,{"date":342,"close":343},"2022-04-14",20.790000915527344,{"date":345,"close":346},"2022-04-22",20.079999923706055,{"date":348,"close":349},"2022-04-29",19.5,{"date":351,"close":352},"2022-05-06",19,{"date":354,"close":355},"2022-05-13",17.8700008392334,{"date":357,"close":358},"2022-05-20",18.920000076293945,{"date":360,"close":343},"2022-05-27",{"date":362,"close":363},"2022-06-03",19.90999984741211,{"date":365,"close":366},"2022-06-10",19.149999618530273,{"date":368,"close":369},"2022-06-17",17.25,{"date":371,"close":372},"2022-06-24",18.110000610351562,{"date":374,"close":375},"2022-07-01",17.729999542236328,{"date":377,"close":378},"2022-07-08",18.270000457763672,{"date":380,"close":381},"2022-07-15",19.06999969482422,{"date":383,"close":384},"2022-07-22",19.899999618530273,{"date":386,"close":387},"2022-07-29",20.56999969482422,{"date":389,"close":390},"2022-08-05",20.700000762939453,{"date":392,"close":393},"2022-08-12",22.239999771118164,{"date":395,"close":396},"2022-08-19",21.670000076293945,{"date":398,"close":399},"2022-08-26",21,{"date":401,"close":402},"2022-09-02",20.1299991607666,{"date":404,"close":405},"2022-09-09",21.540000915527344,{"date":407,"close":408},"2022-09-16",20.040000915527344,{"date":410,"close":411},"2022-09-23",17.200000762939453,{"date":413,"close":414},"2022-09-30",20.350000381469727,{"date":416,"close":417},"2022-10-07",18.989999771118164,{"date":419,"close":420},"2022-10-14",18.549999237060547,{"date":422,"close":423},"2022-10-21",18.540000915527344,{"date":425,"close":426},"2022-10-28",19.139999389648438,{"date":428,"close":429},"2022-11-04",16.860000610351562,{"date":431,"close":432},"2022-11-11",16.59000015258789,{"date":434,"close":435},"2022-11-18",16.65999984741211,{"date":437,"close":438},"2022-11-25",17.600000381469727,{"date":440,"close":441},"2022-12-02",20.219999313354492,{"date":443,"close":444},"2022-12-09",19.940000534057617,{"date":446,"close":447},"2022-12-16",19.729999542236328,{"date":449,"close":450},"2022-12-23",18.8700008392334,{"date":452,"close":453},"2022-12-30",18.829999923706055,{"date":455,"close":456},"2023-01-06",18.739999771118164,{"date":458,"close":459},"2023-01-13",20,{"date":461,"close":462},"2023-01-20",20.6200008392334,{"date":464,"close":465},"2023-01-27",20.360000610351562,{"date":467,"close":468},"2023-02-03",21.549999237060547,{"date":470,"close":471},"2023-02-10",20.68000030517578,{"date":473,"close":474},"2023-02-17",21.719999313354492,{"date":476,"close":477},"2023-02-24",20.93000030517578,{"date":479,"close":480},"2023-03-03",25.06999969482422,{"date":482,"close":483},"2023-03-10",23.389999389648438,{"date":485,"close":486},"2023-03-17",23.5,{"date":488,"close":489},"2023-03-24",23.350000381469727,{"date":491,"close":492},"2023-03-31",25.030000686645508,{"date":494,"close":495},"2023-04-06",26.030000686645508,{"date":497,"close":498},"2023-04-14",27.299999237060547,{"date":500,"close":501},"2023-04-21",27.969999313354492,{"date":503,"close":504},"2023-04-28",27.65999984741211,{"date":506,"close":507},"2023-05-05",28.68000030517578,{"date":509,"close":510},"2023-05-12",26.979999542236328,{"date":512,"close":513},"2023-05-19",28.549999237060547,{"date":515,"close":516},"2023-05-26",28.920000076293945,{"date":518,"close":519},"2023-06-02",30.3799991607666,{"date":521,"close":522},"2023-06-09",32.099998474121094,{"date":524,"close":525},"2023-06-16",31.3799991607666,{"date":527,"close":528},"2023-06-23",33.439998626708984,{"date":530,"close":531},"2023-06-30",32.619998931884766,{"date":533,"close":534},"2023-07-07",31.200000762939453,{"date":536,"close":537},"2023-07-14",31.209999084472656,{"date":539,"close":540},"2023-07-21",34.9900016784668,{"date":542,"close":543},"2023-07-28",32.470001220703125,{"date":545,"close":546},"2023-08-04",33.20000076293945,{"date":548,"close":549},"2023-08-11",31.489999771118164,{"date":551,"close":552},"2023-08-18",29.729999542236328,{"date":554,"close":522},"2023-08-25",{"date":556,"close":557},"2023-09-01",32.56999969482422,{"date":559,"close":560},"2023-09-08",30.139999389648438,{"date":562,"close":563},"2023-09-15",28.510000228881836,{"date":565,"close":566},"2023-09-22",27.610000610351562,{"date":568,"close":569},"2023-09-29",28.190000534057617,{"date":571,"close":572},"2023-10-06",29.68000030517578,{"date":574,"close":575},"2023-10-13",29.329999923706055,{"date":577,"close":578},"2023-10-20",28.6299991607666,{"date":580,"close":581},"2023-10-27",25.420000076293945,{"date":583,"close":584},"2023-11-03",28.84000015258789,{"date":586,"close":587},"2023-11-10",29.18000030517578,{"date":589,"close":590},"2023-11-17",32.09000015258789,{"date":592,"close":593},"2023-11-24",32.36000061035156,{"date":595,"close":596},"2023-12-01",34.540000915527344,{"date":598,"close":599},"2023-12-08",36.220001220703125,{"date":601,"close":602},"2023-12-15",36.36000061035156,{"date":604,"close":605},"2023-12-22",35.20000076293945,{"date":607,"close":608},"2023-12-29",34.77000045776367,{"date":610,"close":611},"2024-01-05",34.83000183105469,{"date":613,"close":614},"2024-01-12",36.2400016784668,{"date":616,"close":617},"2024-01-19",37.779998779296875,{"date":619,"close":620},"2024-01-26",37.2599983215332,{"date":622,"close":623},"2024-02-02",37.65999984741211,{"date":625,"close":626},"2024-02-09",37.70000076293945,{"date":628,"close":629},"2024-02-16",38.290000915527344,{"date":631,"close":632},"2024-02-23",38.650001525878906,{"date":634,"close":635},"2024-03-01",44.349998474121094,{"date":637,"close":638},"2024-03-08",46.5099983215332,{"date":640,"close":641},"2024-03-15",44.45000076293945,{"date":643,"close":644},"2024-03-22",48.040000915527344,{"date":646,"close":647},"2024-03-28",48.65999984741211,{"date":649,"close":650},"2024-04-05",49.040000915527344,{"date":652,"close":653},"2024-04-12",48.5,{"date":655,"close":656},"2024-04-19",46.52000045776367,{"date":658,"close":659},"2024-04-26",48.400001525878906,{"date":661,"close":662},"2024-05-03",51.20000076293945,{"date":664,"close":665},"2024-05-10",55.25,{"date":667,"close":668},"2024-05-17",57.45000076293945,{"date":670,"close":671},"2024-05-24",58.540000915527344,{"date":673,"close":674},"2024-05-31",58.63999938964844,{"date":676,"close":677},"2024-06-07",61.25,{"date":679,"close":680},"2024-06-14",58.470001220703125,{"date":682,"close":683},"2024-06-21",58.7400016784668,{"date":685,"close":686},"2024-06-28",58.91999816894531,{"date":688,"close":689},"2024-07-05",59.630001068115234,{"date":691,"close":692},"2024-07-12",61.40999984741211,{"date":694,"close":695},"2024-07-19",62,{"date":697,"close":698},"2024-07-26",61.97999954223633,{"date":700,"close":701},"2024-08-02",55.34000015258789,{"date":703,"close":704},"2024-08-09",62.83000183105469,{"date":706,"close":707},"2024-08-16",64.4000015258789,{"date":709,"close":710},"2024-08-23",65,{"date":712,"close":713},"2024-08-30",66.29000091552734,{"date":715,"close":716},"2024-09-06",62.40999984741211,{"date":718,"close":719},"2024-09-13",67.79000091552734,{"date":721,"close":722},"2024-09-20",69.33999633789062,{"date":724,"close":725},"2024-09-27",69.33000183105469,{"date":727,"close":728},"2024-10-04",68.66999816894531,{"date":730,"close":731},"2024-10-11",68.58000183105469,{"date":733,"close":734},"2024-10-18",68.16000366210938,{"date":736,"close":737},"2024-10-25",66.37000274658203,{"date":739,"close":740},"2024-11-01",66.54000091552734,{"date":742,"close":743},"2024-11-08",72.52999877929688,{"date":745,"close":746},"2024-11-15",79.58000183105469,{"date":748,"close":749},"2024-11-22",82.04000091552734,{"date":751,"close":752},"2024-11-29",81.76000213623047,{"date":754,"close":755},"2024-12-06",81.61000061035156,{"date":757,"close":758},"2024-12-13",78.33999633789062,{"date":760,"close":761},"2024-12-20",72.69999694824219,{"date":763,"close":764},"2024-12-27",71.2699966430664,{"date":766,"close":767},"2025-01-03",71.51000213623047,{"date":769,"close":770},"2025-01-10",68.77999877929688,{"date":772,"close":773},"2025-01-17",59.86000061035156,{"date":775,"close":776},"2025-01-24",64.08000183105469,{"date":778,"close":779},"2025-01-31",65.47000122070312,{"date":781,"close":782},"2025-02-07",62.77000045776367,{"date":784,"close":785},"2025-02-14",61.33000183105469,{"date":787,"close":788},"2025-02-21",59.470001220703125,{"date":790,"close":791},"2025-02-28",55.470001220703125,{"date":793,"close":794},"2025-03-07",50.310001373291016,{"date":796,"close":797},"2025-03-14",46.540000915527344,{"date":799,"close":800},"2025-03-21",49.25,{"date":802,"close":803},"2025-03-28",49.439998626708984,{"date":805,"close":806},"2025-04-04",48.70000076293945,{"date":808,"close":809},"2025-04-11",53.40999984741211,{"date":811,"close":812},"2025-04-17",49.779998779296875,{"date":814,"close":815},"2025-04-25",50.2599983215332,{"date":817,"close":818},"2025-05-02",53.380001068115234,{"date":820,"close":821},"2025-05-09",55.7400016784668,{"date":823,"close":824},"2025-05-16",61.13999938964844,{"date":826,"close":827},"2025-05-23",56.61000061035156,{"date":829,"close":830},"2025-05-30",57.4900016784668,{"date":832,"close":833},"2025-06-06",58.650001525878906,{"date":835,"close":836},"2025-06-13",55.40999984741211,{"date":838,"close":839},"2025-06-20",55.22999954223633,{"date":841,"close":842},"2025-06-27",57.119998931884766,{"date":844,"close":845},"2025-07-03",56.20000076293945,{"date":847,"close":848},"2025-07-11",55.47999954223633,{"date":850,"close":830},"2025-07-18",{"date":852,"close":671},"2025-07-23",{"date":854,"close":855},"2025-07-24",55.9900016784668,{"date":857,"close":858},"2025-07-25",57.40999984741211,{"date":860,"close":861},"2025-07-28",57.83000183105469,{"date":863,"close":864},"2025-07-29",56.540000915527344,{"date":866,"close":867},"2025-07-30",56.689998626708984,{"date":869,"close":870},"2025-07-31",54.72999954223633,{"date":872,"close":873},"2025-08-01",54.689998626708984,{"date":875,"close":876},"2025-08-04",55.77000045776367,{"date":878,"close":879},"2025-08-05",55.459999084472656,{"date":881,"close":882},"2025-08-06",52.959999084472656,{"date":884,"close":885},"2025-08-07",52.529998779296875,{"date":887,"close":888},"2025-08-08",53.36000061035156,{"date":890,"close":695},"2025-08-11",{"date":892,"close":893},"2025-08-12",63.599998474121094,{"date":895,"close":896},"2025-08-13",68.41000366210938,{"date":898,"close":899},"2025-08-14",68.75,{"date":901,"close":902},"2025-08-15",67.44999694824219,{"date":904,"close":713},"2025-08-18",{"date":906,"close":907},"2025-08-19",67.93000030517578,{"date":909,"close":910},"2025-08-20",68.63999938964844,{"date":912,"close":913},"2025-08-21",68.61000061035156,{"date":915,"close":916},"2025-08-22",70.0999984741211,{"date":918,"close":919},"2025-08-25",69.58999633789062,{"date":921,"close":922},"2025-08-26",70.56999969482422,{"date":924,"close":925},"2025-08-27",71.29000091552734,{"date":927,"close":928},"2025-08-28",71.79000091552734,{"date":930,"close":931},"2025-08-29",71.76000213623047,{"date":933,"close":934},"2025-09-02",70.30999755859375,{"date":936,"close":937},"2025-09-03",70.94999694824219,{"date":939,"close":940},"2025-09-04",72.30000305175781,{"date":942,"close":943},"2025-09-05",71.41000366210938,{"date":945,"close":946},"2025-09-08",71.98999786376953,{"date":948,"close":949},"2025-09-09",73.08000183105469,{"date":951,"close":952},"2025-09-10",71.31999969482422,{"date":954,"close":955},"2025-09-11",73.7300033569336,{"date":957,"close":958},"2025-09-12",74.01000213623047,{"date":960,"close":961},"2025-09-15",74.98999786376953,{"date":963,"close":964},"2025-09-16",74.36499786376953,{"date":966,"close":967},"2025-09-17",75.19999694824219,{"date":969,"close":970},"2025-09-18",76.58000183105469,{"date":972,"close":973},"2025-09-19",76.44000244140625,{"date":975,"close":976},"2025-09-22",75.63999938964844,{"date":978,"close":979},"2025-09-23",77.23999786376953,{"date":981,"close":982},"2025-09-24",75.54000091552734,{"date":984,"close":985},"2025-09-25",75.12000274658203,{"date":987,"close":988},"2025-09-26",75.91000366210938,{"date":990,"close":991},"2025-09-29",74.69999694824219,{"date":993,"close":994},"2025-09-30",76.20999908447266,{"date":996,"close":997},"2025-10-01",77.98999786376953,{"date":999,"close":1000},"2025-10-02",78.33000183105469,{"date":1002,"close":1003},"2025-10-03",77.63999938964844,{"date":1005,"close":1006},"2025-10-06",78.29000091552734,{"date":1008,"close":1009},"2025-10-07",77.91000366210938,{"date":1011,"close":1012},"2025-10-08",76.08000183105469,{"date":1014,"close":1015},"2025-10-09",72.83999633789062,{"date":1017,"close":1018},"2025-10-10",70.5999984741211,{"date":1020,"close":1021},"2025-10-13",71.72000122070312,{"date":1023,"close":1024},"2025-10-14",73.80999755859375,{"date":1026,"close":1027},"2025-10-15",76.77999877929688,{"date":1029,"close":1030},"2025-10-16",77.38999938964844,{"date":1032,"close":1033},"2025-10-17",76.93000030517578,{"date":1035,"close":1036},"2025-10-20",78.44000244140625,{"date":1038,"close":1039},"2025-10-21",80.16000366210938,{"date":1041,"close":1042},"2025-10-22",80.62999725341797,{"date":1044,"close":1045},"2025-10-23",82.87999725341797,{"date":1047,"close":1048},"2025-10-24",83.41000366210938,{"date":1050,"close":1051},"2025-10-27",81.62999725341797,{"date":1053,"close":1054},"2025-10-28",79.0999984741211,{"date":1056,"close":1057},"2025-10-29",78.83999633789062,{"date":1059,"close":1060},"2025-10-30",76.0999984741211,{"date":1062,"close":1063},"2025-10-31",75.98999786376953,{"date":1065,"close":1066},"2025-11-03",77.81999969482422,{"date":1068,"close":1069},"2025-11-04",78.48999786376953,{"date":1071,"close":1072},"2025-11-05",78.12999725341797,{"date":1074,"close":1075},"2025-11-06",78.91000366210938,{"date":1077,"close":1078},"2025-11-07",78.30999755859375,{"date":1080,"close":1081},"2025-11-10",80.8499984741211,{"date":1083,"close":1084},"2025-11-11",78.5,{"date":1086,"close":1087},"2025-11-12",74.44999694824219,{"date":1089,"close":1090},"2025-11-13",73.45999908447266,{"date":1092,"close":1093},"2025-11-14",75.1500015258789,{"date":1095,"close":1096},"2025-11-17",77.04000091552734,{"date":1098,"close":1099},"2025-11-18",79.16000366210938,{"date":1101,"close":1102},"2025-11-19",80.29000091552734,{"date":1104,"close":1105},"2025-11-20",79.26000213623047,{"date":1107,"close":1108},"2025-11-21",83,{"date":1110,"close":1111},"2025-11-24",84.4800033569336,{"date":1113,"close":1114},"2025-11-25",82.91000366210938,{"date":1116,"close":1117},"2025-11-26",82.79000091552734,{"date":1119,"close":1117},"2025-11-28",{"date":1121,"close":1122},"2025-12-01",80.01000213623047,{"date":1124,"close":1125},"2025-12-02",78.80000305175781,{"date":1127,"close":1128},"2025-12-03",79.45999908447266,{"date":1130,"close":1131},"2025-12-04",81.08000183105469,{"date":1133,"close":1134},"2025-12-05",78.58999633789062,{"date":1136,"close":1137},"2025-12-08",76.16000366210938,{"date":1139,"close":1140},"2025-12-09",75.8499984741211,{"date":1142,"close":1143},"2025-12-10",77.12999725341797,{"date":1145,"close":1146},"2025-12-11",78.66000366210938,{"date":1148,"close":1149},"2025-12-12",73.94000244140625,{"date":1151,"close":1152},"2025-12-15",72.58000183105469,{"date":1154,"close":1155},"2025-12-16",71.2249984741211,{"date":1157,"close":1158},"2025-12-17",71.23999786376953,{"date":1160,"close":1161},"2025-12-18",71.4000015258789,{"date":1163,"close":1164},"2025-12-19",76.68000030517578,{"date":1166,"close":1167},"2025-12-22",74.68000030517578,{"date":1169,"close":1170},"2025-12-23",72.76000213623047,{"date":1172,"close":1173},"2025-12-24",72.94000244140625,{"date":1175,"close":1176},"2025-12-26",73.1500015258789,{"date":1178,"close":1179},"2025-12-29",72.80999755859375,{"date":1181,"close":1182},"2025-12-30",71.48999786376953,{"date":1184,"close":1185},"2025-12-31",71.3499984741211,{"date":1187,"close":937},"2026-01-02",{"date":1189,"close":1190},"2026-01-05",74.16999816894531,{"date":1192,"close":1193},"2026-01-06",77.36000061035156,{"date":1195,"close":1196},"2026-01-07",77.41000366210938,{"date":1198,"close":1199},"2026-01-08",78.37999725341797,{"date":1201,"close":1202},"2026-01-09",78.19999694824219,{"date":1204,"close":1205},"2026-01-12",76.3499984741211,{"date":1207,"close":1208},"2026-01-13",74.13999938964844,{"date":1210,"close":1211},"2026-01-14",72.9000015258789,{"date":1213,"close":1214},"2026-01-15",72.98999786376953,{"date":1216,"close":1217},"2026-01-16",70.98999786376953,{"date":1219,"close":1220},"2026-01-20",70.44999694824219,{"date":1222,"close":1223},"2026-01-21",72,{"date":1225,"close":1226},"2026-01-22",72.97000122070312,{"date":1228,"close":1229},"2026-01-23",73.16999816894531,{"date":1231,"close":1232},"2026-01-26",74.09500122070312,{"date":1234,"close":1235},"2026-01-27",72.5,{"date":1237,"close":1238},"2026-01-28",71.66000366210938,{"date":1240,"close":1241},"2026-01-29",70.70999908447266,{"date":1243,"close":916},"2026-01-30",{"date":1245,"close":1246},"2026-02-02",70.87000274658203,{"date":1248,"close":1249},"2026-02-03",70.11000061035156,{"date":1251,"close":1252},"2026-02-04",67.68000030517578,{"date":1254,"close":1255},"2026-02-05",64.5199966430664,{"date":1257,"close":1258},"2026-02-06",69.23999786376953,{"date":1260,"close":1261},"2026-02-09",69.1500015258789,{"date":1263,"close":1264},"2026-02-10",70.06999969482422,{"date":1266,"close":1267},"2026-02-11",69.47000122070312,{"date":1269,"close":1270},"2026-02-12",65.23999786376953,{"date":1272,"close":1273},"2026-02-13",69.54000091552734,{"date":1275,"close":1276},"2026-02-17",71.08000183105469,{"date":1278,"close":1279},"2026-02-18",71.62999725341797,{"date":1281,"close":1282},"2026-02-19",70.5,{"date":1284,"close":1285},"2026-02-20",70.08000183105469,{"date":1287,"close":731},"2026-02-23",{"date":1289,"close":719},"2026-02-24",{"date":1291,"close":1292},"2026-02-25",70.01000213623047,{"date":1294,"close":1295},"2026-02-26",72.08999633789062,{"date":1297,"close":1298},"2026-02-27",69.80999755859375,{"date":1300,"close":1301},"2026-03-02",75.22000122070312,{"date":1303,"close":1152},"2026-03-03",{"date":1305,"close":1306},"2026-03-04",71.33000183105469,{"date":1308,"close":1309},"2026-03-05",66.66999816894531,{"date":1311,"close":1312},"2026-03-06",60.68000030517578,{"date":1314,"close":1315},"2026-03-09",62.33000183105469,{"date":1317,"close":1318},"2026-03-10",60.83000183105469,{"date":1320,"close":1321},"2026-03-11",61.20000076293945,{"date":1323,"close":1324},"2026-03-12",59.779998779296875,{"date":1326,"close":1327},"2026-03-13",62.09000015258789,{"date":1329,"close":1330},"2026-03-16",64.0999984741211,{"date":1332,"close":1333},"2026-03-17",63.630001068115234,{"date":1335,"close":1336},"2026-03-18",61.9900016784668,{"date":139,"close":1338},62.63999938964844,{"date":1340,"close":1341},"2026-03-20",61.4900016784668,{"date":1343,"close":1344},"2026-03-23",61.7400016784668,{"date":1346,"close":1347},"2026-03-24",59.869998931884766,{"date":1349,"close":1350},"2026-03-25",60.65999984741211,{"date":1352,"close":1353},"2026-03-26",59.40999984741211,{"date":1355,"close":1356},"2026-03-27",56.150001525878906,{"date":1358,"close":821},"2026-03-30",{"date":1360,"close":1361},"2026-03-31",55.88999938964844,{"date":1363,"close":1364},"2026-04-01",55.310001373291016,{"date":1366,"close":1367},"2026-04-02",54.790000915527344,{"date":1369,"close":1370},"2026-04-06",55.060001373291016,{"date":1372,"close":1373},"2026-04-07",54.58000183105469,{"date":1375,"close":1376},"2026-04-08",55.90999984741211,{"date":1378,"close":1379},"2026-04-09",56.06999969482422,{"date":1381,"close":1382},"2026-04-10",55.43000030517578,{"date":1384,"close":1385},"2026-04-13",56.22999954223633,{"date":1387,"close":1388},"2026-04-14",57.7599983215332,{"date":1390,"close":1391},"2026-04-15",58.220001220703125,{"date":1393,"close":1394},"2026-04-16",60.09000015258789,{"date":1396,"close":1397},"2026-04-17",60.38999938964844,{"date":1399,"close":1400},"2026-04-20",57.849998474121094,{"date":1402,"close":1403},"2026-04-21",57.5099983215332,{"date":1405,"close":861},"2026-04-22",{"date":1407,"close":1408},"2026-04-23",56.439998626708984,{"date":1410,"close":1411},"2026-04-24",57.630001068115234,{"date":1413,"close":1414},"2026-04-27",57.75,{"date":1416,"close":1417},"2026-04-28",57.88999938964844,{"date":1419,"close":1361},"2026-04-29",{"date":1421,"close":1422},"2026-04-30",56.54999923706055,{"date":1424,"close":1425},"2026-05-01",56.849998474121094,{"date":1427,"close":1428},"2026-05-04",58.2599983215332,{"date":126,"close":1430},59.02000045776367,{"date":1432,"close":674},"2026-05-06",{"date":1434,"close":1435},"2026-05-07",57.5,{"date":189,"close":1437},58.189998626708984,{"date":1439,"close":1440},"2026-05-11",55.900001525878906,{"date":1442,"close":1443},"2026-05-12",56,{"date":1445,"close":1446},"2026-05-13",52.97999954223633,{"date":1448,"close":1449},"2026-05-14",53.43000030517578,{"date":1451,"close":1452},"2026-05-15",52.38999938964844,{"date":1454,"close":1455},"2026-05-18",54.16999816894531,{"date":1457,"close":1458},"2026-05-19",53.349998474121094,{"date":1460,"close":1461},"2026-05-20",54.209999084472656,{"date":1463,"close":1464},"2026-05-21",54.439998626708984,{"date":1466,"close":1467},"2026-05-22",54.400001525878906,{"date":1469,"close":1470},"2026-05-26",54.119998931884766,{"date":1472,"close":1473},"2026-05-27",53.84000015258789,{"date":1475,"close":1364},"2026-05-28",{"date":1477,"close":1478},"2026-05-29",55.529998779296875,{"date":1480,"close":1481},"2026-06-01",52.88999938964844,{"date":101,"close":1483},54.310001373291016,{"date":1485,"close":1486},"2026-06-03",51.869998931884766,{"date":1488,"close":1489},"2026-06-04",52.810001373291016,{"date":1491,"close":1492},"2026-06-05",54.34000015258789,{"date":1494,"close":1495},"2026-06-08",54.15999984741211,{"date":1497,"close":1498},"2026-06-09",56.18000030517578,{"date":1500,"close":1501},"2026-06-10",58.15999984741211,{"date":1503,"close":1504},"2026-06-11",58.20000076293945,{"date":1506,"close":1507},"2026-06-12",56.709999084472656,{"date":84,"close":1509},57.04999923706055,{"date":61,"close":1511},56.5099983215332,{"date":1513,"close":1514},"2026-06-17",52.81999969482422,{"date":47,"close":1516},53.7400016784668,{"date":1518,"close":1519},"2026-06-22",55.7599983215332,{"date":1521,"close":845},"2026-06-23",{"date":1523,"close":1501},"2026-06-24",{"date":1525,"close":1526},"2026-06-25",60.0099983215332,{"date":1528,"close":1529},"2026-06-26",60.7400016784668,{"date":1531,"close":1532},"2026-06-29",59.279998779296875,{"date":1534,"close":1535},"2026-06-30",61.66999816894531,{"date":1537,"close":1538},"2026-07-01",65.62000274658203,{"date":1540,"close":899},"2026-07-02",{"date":1542,"close":1543},"2026-07-06",68.91999816894531,{"date":1545,"close":1546},"2026-07-07",67.83000183105469,{"date":1548,"close":1549},"2026-07-08",65.58999633789062,{"date":1551,"close":1552},"2026-07-09",65.94000244140625,{"date":1554,"close":1555},"2026-07-10",65.5999984741211,{"date":1557,"close":1558},"2026-07-13",63.310001373291016,{"date":1560,"close":1561},"2026-07-14",62.779998779296875,{"date":1563,"close":692},"2026-07-15",{"date":1565,"close":1566},"2026-07-16",62.9900016784668,{"date":1568,"close":1569},"2026-07-17",62.189998626708984,{"date":1571,"close":1312},"2026-07-20",{"date":1573,"close":1574},"2026-07-21",61.869998931884766,{"date":1576,"close":1577},"2026-07-22",59.220001220703125,{"date":1579,"close":1580},"2026-07-23",60.97999954223633,{"date":187,"close":1582},61.56999969482422,{"count":191,"fetchedAt":1584,"source":182},"2026-07-29T02:09:33.031Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1586},"\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>",1785290972952]