[{"data":1,"prerenderedAt":1584},["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-RYTM":25,"$fYNEJKj_LqlYePa5JdXHG6JDNXlV5pJBmZTJ7RKSTDg8":26,"ticker-mcap-RYTM":172,"ticker-profile-RYTM":182,"ticker-earnings-RYTM":196,"ticker-congress-RYTM":200,"i-lucide:info":1582},{"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":168},{"identity":28,"transactions":33,"sectorSlug":148,"relatedTickers":149},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1649904","RHYTHM PHARMACEUTICALS, INC.","Healthcare","RYTM",[34,48,57,66,71,76,81,86,97,107,118,129,135,141],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T00:00:00.000Z","0001104659-26-080397-0","4","Garfield Alastair","Chief Scientific Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2027261\u002F000110465926080397\u002F0001104659-26-080397-index.htm",4445,12208,"M","2026-07-01","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":49,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001104659-26-080397-1",110.41,2150,10058,237381.5,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":58,"filingId":59,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":25,"transactionCode":44,"transactionDate":65,"intentLabel":46,"signalQuality":47},"2026-06-25T22:09:37.000Z","0001104659-26-077867-0","JEAN CHRISTOPHE","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1649904\u002F000110465926077867\u002F0001104659-26-077867-index.htm",4712,11712,"2026-06-23",{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":70,"shares":63,"sharesOwnedAfter":64,"totalValue":25,"transactionCode":44,"transactionDate":65,"intentLabel":46,"signalQuality":47},"2026-06-25T22:08:17.000Z","0001104659-26-077866-0","MCGIRR DAVID W J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1649904\u002F000110465926077866\u002F0001104659-26-077866-index.htm",{"cik":29,"filedAt":72,"filingId":73,"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":74,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":75,"shares":63,"sharesOwnedAfter":64,"totalValue":25,"transactionCode":44,"transactionDate":65,"intentLabel":46,"signalQuality":47},"2026-06-25T22:06:48.000Z","0001104659-26-077864-0","TETRAULT LYNN A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1649904\u002F000110465926077864\u002F0001104659-26-077864-index.htm",{"cik":29,"filedAt":77,"filingId":78,"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":79,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":80,"shares":63,"sharesOwnedAfter":64,"totalValue":25,"transactionCode":44,"transactionDate":65,"intentLabel":46,"signalQuality":47},"2026-06-25T22:03:05.000Z","0001104659-26-077863-0","Arbuckle Stuart A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1649904\u002F000110465926077863\u002F0001104659-26-077863-index.htm",{"cik":29,"filedAt":82,"filingId":83,"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":84,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":85,"shares":63,"sharesOwnedAfter":64,"totalValue":25,"transactionCode":44,"transactionDate":65,"intentLabel":46,"signalQuality":47},"2026-06-25T22:01:31.000Z","0001104659-26-077862-0","GOOD JENNIFER L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1649904\u002F000110465926077862\u002F0001104659-26-077862-index.htm",{"cik":29,"filedAt":87,"filingId":88,"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":74,"ownerTitle":61,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":44,"transactionDate":94,"intentLabel":95,"signalQuality":96},"2026-06-24T00:00:00.000Z","0001104659-26-077305-0",28.27,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1645512\u002F000110465926077305\u002F0001104659-26-077305-index.htm",37000,44000,1045990,"2026-06-22","Option exercise (held) (10b5-1 plan)","planned",{"cik":29,"filedAt":87,"filingId":98,"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":74,"ownerTitle":61,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":102,"transactionDate":94,"intentLabel":103,"signalQuality":96,"insiderHistory":104},"0001104659-26-077305-1",100.3215,7000,3711895.5,"S","Sale (10b5-1 plan)",{"daysSinceLastFiling":105,"isFirstFiling":6,"priorFilingDate":106},7,"2026-06-17T00:00:00.000Z",{"cik":29,"filedAt":108,"filingId":109,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":44,"transactionDate":117,"intentLabel":46,"signalQuality":47},"2026-05-20T00:00:00.000Z","0001104659-26-064516-0","Smith Hunter C","Chief Financial Officer",17.87,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1636385\u002F000110465926064516\u002F0001104659-26-064516-index.htm",3000,119611,53610,"2026-05-18",{"cik":29,"filedAt":119,"filingId":120,"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":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":44,"transactionDate":128,"intentLabel":46,"signalQuality":47},"2026-05-19T00:00:00.000Z","0001104659-26-063830-0","German Christopher Paul","Corporate Controller & CAO",56.69,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1260835\u002F000110465926063830\u002F0001104659-26-063830-index.htm",1687,1888,95636.03,"2026-05-15",{"cik":29,"filedAt":119,"filingId":130,"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":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":131,"rawFilingUrl":124,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":44,"transactionDate":128,"intentLabel":46,"signalQuality":47},"0001104659-26-063830-1",49.23,1349,3237,66411.26999999999,{"cik":29,"filedAt":119,"filingId":136,"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":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":124,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":44,"transactionDate":128,"intentLabel":46,"signalQuality":47},"0001104659-26-063830-2",17.97,1406,4643,25265.82,{"cik":29,"filedAt":119,"filingId":142,"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":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":143,"rawFilingUrl":124,"shares":139,"sharesOwnedAfter":4,"totalValue":144,"transactionCode":102,"transactionDate":128,"intentLabel":145,"signalQuality":146,"insiderHistory":147},"0001104659-26-063830-3",92.21,428131.02999999997,"Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"healthcare",[150,153,156,159,162,165],{"ticker":151,"issuerName":152},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":154,"issuerName":155},"LLY","ELI LILLY & Co",{"ticker":157,"issuerName":158},"NTRA","Natera, Inc.",{"ticker":160,"issuerName":161},"KYMR","Kymera Therapeutics, Inc.",{"ticker":163,"issuerName":164},"ONC","BeOne Medicines Ltd.",{"ticker":166,"issuerName":167},"PTCT","PTC THERAPEUTICS, INC.",{"count":169,"fetchedAt":170,"source":171},14,"2026-07-25T04:09:04.759Z","sqlite",{"data":173,"meta":179},{"value":174,"quality":175,"closeDate":176,"ageDays":177,"sharesAsOf":178},7125335233.447968,"fresh","2026-07-22",3,"2026-05-01",{"count":180,"fetchedAt":181,"source":171},1,"2026-07-25T04:09:04.760Z",{"data":183,"meta":195},{"ticker":32,"ceo":184,"industry":185,"fullTimeEmployees":186,"ipoDate":187,"country":188,"state":189,"city":190,"website":191,"exchangeShort":25,"marketCap":25,"beta":192,"range52w":193,"fetchedAt":194},"David Meeker","Biotechnology",283,"2017-10-09","US","MA","Boston","https:\u002F\u002Fwww.rhythmtx.com",1.923,"60.8-122.2","2026-06-25T23:00:42.040Z",{"count":180,"fetchedAt":181,"source":171},{"data":197,"meta":199},{"ticker":32,"points":198},[],{"count":180,"fetchedAt":181,"source":171},{"data":201,"meta":1580},{"congressTrades":202,"insiderTrades":203,"priceHistory":218,"ticker":32},[],[204,205,206,207,208,209,210,211,212,213,214,215,216,217],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":58,"filingId":59,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":25,"transactionCode":44,"transactionDate":65},{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":70,"shares":63,"sharesOwnedAfter":64,"totalValue":25,"transactionCode":44,"transactionDate":65},{"cik":29,"filedAt":72,"filingId":73,"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":74,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":75,"shares":63,"sharesOwnedAfter":64,"totalValue":25,"transactionCode":44,"transactionDate":65},{"cik":29,"filedAt":77,"filingId":78,"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":79,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":80,"shares":63,"sharesOwnedAfter":64,"totalValue":25,"transactionCode":44,"transactionDate":65},{"cik":29,"filedAt":82,"filingId":83,"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":84,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":85,"shares":63,"sharesOwnedAfter":64,"totalValue":25,"transactionCode":44,"transactionDate":65},{"cik":29,"filedAt":87,"filingId":88,"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":74,"ownerTitle":61,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":44,"transactionDate":94},{"cik":29,"filedAt":87,"filingId":98,"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":74,"ownerTitle":61,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":102,"transactionDate":94},{"cik":29,"filedAt":108,"filingId":109,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":44,"transactionDate":117},{"cik":29,"filedAt":119,"filingId":120,"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":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":44,"transactionDate":128},{"cik":29,"filedAt":119,"filingId":130,"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":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":131,"rawFilingUrl":124,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":44,"transactionDate":128},{"cik":29,"filedAt":119,"filingId":136,"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":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":124,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":44,"transactionDate":128},{"cik":29,"filedAt":119,"filingId":142,"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":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":143,"rawFilingUrl":124,"shares":139,"sharesOwnedAfter":4,"totalValue":144,"transactionCode":102,"transactionDate":128},[219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,521,524,527,530,533,536,539,542,545,548,550,553,556,559,562,565,568,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,977,980,983,986,989,992,995,998,1001,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1083,1086,1089,1092,1095,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1261,1264,1266,1269,1272,1275,1278,1281,1284,1287,1290,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1454,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1523,1525,1528,1531,1534,1537,1540,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1577,1579],{"date":220,"close":221},"2021-07-30",17.290000915527344,{"date":223,"close":224},"2021-08-06",13.989999771118164,{"date":226,"close":227},"2021-08-13",13.859999656677246,{"date":229,"close":230},"2021-08-20",12.460000038146973,{"date":232,"close":233},"2021-08-27",12.970000267028809,{"date":235,"close":236},"2021-09-03",12.949999809265137,{"date":238,"close":239},"2021-09-10",12.979999542236328,{"date":241,"close":242},"2021-09-17",13.289999961853027,{"date":244,"close":245},"2021-09-24",12.989999771118164,{"date":247,"close":248},"2021-10-01",13.09000015258789,{"date":250,"close":251},"2021-10-08",11.5,{"date":253,"close":254},"2021-10-15",11.3100004196167,{"date":256,"close":257},"2021-10-22",10.979999542236328,{"date":259,"close":260},"2021-10-29",11.510000228881836,{"date":262,"close":263},"2021-11-05",13.899999618530273,{"date":265,"close":266},"2021-11-12",13.170000076293945,{"date":268,"close":269},"2021-11-19",10.300000190734863,{"date":271,"close":272},"2021-11-26",9.239999771118164,{"date":274,"close":275},"2021-12-03",8.829999923706055,{"date":277,"close":278},"2021-12-10",10.020000457763672,{"date":280,"close":281},"2021-12-17",10.34000015258789,{"date":283,"close":284},"2021-12-23",12.220000267028809,{"date":286,"close":287},"2021-12-31",9.979999542236328,{"date":289,"close":290},"2022-01-07",9.3100004196167,{"date":292,"close":293},"2022-01-14",9.029999732971191,{"date":295,"close":296},"2022-01-21",7.300000190734863,{"date":298,"close":299},"2022-01-28",6.889999866485596,{"date":301,"close":302},"2022-02-04",6.590000152587891,{"date":304,"close":305},"2022-02-11",6.130000114440918,{"date":307,"close":308},"2022-02-18",8.050000190734863,{"date":310,"close":311},"2022-02-25",7.429999828338623,{"date":313,"close":314},"2022-03-04",9.270000457763672,{"date":316,"close":317},"2022-03-11",9.729999542236328,{"date":319,"close":320},"2022-03-18",11.25,{"date":322,"close":323},"2022-03-25",12.239999771118164,{"date":325,"close":326},"2022-04-01",11.779999732971191,{"date":328,"close":329},"2022-04-08",9.1899995803833,{"date":331,"close":332},"2022-04-14",8.850000381469727,{"date":334,"close":335},"2022-04-22",8.020000457763672,{"date":337,"close":338},"2022-04-29",6.260000228881836,{"date":340,"close":341},"2022-05-06",4.28000020980835,{"date":343,"close":344},"2022-05-13",3.240000009536743,{"date":346,"close":347},"2022-05-20",3.2699999809265137,{"date":349,"close":350},"2022-05-27",3.359999895095825,{"date":352,"close":353},"2022-06-03",3.7200000286102295,{"date":355,"close":356},"2022-06-10",3.619999885559082,{"date":358,"close":359},"2022-06-17",3.940000057220459,{"date":361,"close":362},"2022-06-24",4.349999904632568,{"date":364,"close":365},"2022-07-01",4.300000190734863,{"date":367,"close":368},"2022-07-08",4.889999866485596,{"date":370,"close":371},"2022-07-15",10.010000228881836,{"date":373,"close":374},"2022-07-22",13.15999984741211,{"date":376,"close":377},"2022-07-29",12.600000381469727,{"date":379,"close":380},"2022-08-05",20.239999771118164,{"date":382,"close":383},"2022-08-12",21.799999237060547,{"date":385,"close":386},"2022-08-19",24.899999618530273,{"date":388,"close":389},"2022-08-26",23.989999771118164,{"date":391,"close":392},"2022-09-02",25.200000762939453,{"date":394,"close":395},"2022-09-09",23.299999237060547,{"date":397,"close":398},"2022-09-16",24.229999542236328,{"date":400,"close":401},"2022-09-23",21.559999465942383,{"date":403,"close":404},"2022-09-30",24.5,{"date":406,"close":407},"2022-10-07",23.950000762939453,{"date":409,"close":410},"2022-10-14",22.209999084472656,{"date":412,"close":413},"2022-10-21",23.969999313354492,{"date":415,"close":416},"2022-10-28",26.3700008392334,{"date":418,"close":419},"2022-11-04",23.270000457763672,{"date":421,"close":422},"2022-11-11",26.34000015258789,{"date":424,"close":425},"2022-11-18",25.6200008392334,{"date":427,"close":428},"2022-11-25",24.81999969482422,{"date":430,"close":431},"2022-12-02",28.31999969482422,{"date":433,"close":434},"2022-12-09",25.020000457763672,{"date":436,"close":437},"2022-12-16",28.030000686645508,{"date":439,"close":440},"2022-12-23",29.239999771118164,{"date":442,"close":443},"2022-12-30",29.1200008392334,{"date":445,"close":446},"2023-01-06",34.2400016784668,{"date":448,"close":449},"2023-01-13",31.25,{"date":451,"close":452},"2023-01-20",29.360000610351562,{"date":454,"close":455},"2023-01-27",29.079999923706055,{"date":457,"close":458},"2023-02-03",28.6299991607666,{"date":460,"close":461},"2023-02-10",27.770000457763672,{"date":463,"close":464},"2023-02-17",26.600000381469727,{"date":466,"close":467},"2023-02-24",24.239999771118164,{"date":469,"close":470},"2023-03-03",21.770000457763672,{"date":472,"close":473},"2023-03-10",19.600000381469727,{"date":475,"close":476},"2023-03-17",17.940000534057617,{"date":478,"close":479},"2023-03-24",16.899999618530273,{"date":481,"close":482},"2023-03-31",17.84000015258789,{"date":484,"close":485},"2023-04-06",17.889999389648438,{"date":487,"close":488},"2023-04-14",19.399999618530273,{"date":490,"close":491},"2023-04-21",20.799999237060547,{"date":493,"close":494},"2023-04-28",20.170000076293945,{"date":496,"close":497},"2023-05-05",16.690000534057617,{"date":499,"close":500},"2023-05-12",16.489999771118164,{"date":502,"close":503},"2023-05-19",16.770000457763672,{"date":505,"close":506},"2023-05-26",16.31999969482422,{"date":508,"close":509},"2023-06-02",17.850000381469727,{"date":511,"close":512},"2023-06-09",17.43000030517578,{"date":514,"close":515},"2023-06-16",18.420000076293945,{"date":517,"close":518},"2023-06-23",17.440000534057617,{"date":520,"close":500},"2023-06-30",{"date":522,"close":523},"2023-07-07",15.8100004196167,{"date":525,"close":526},"2023-07-14",15.930000305175781,{"date":528,"close":529},"2023-07-21",17.5,{"date":531,"close":532},"2023-07-28",17.899999618530273,{"date":534,"close":535},"2023-08-04",24.440000534057617,{"date":537,"close":538},"2023-08-11",26.6299991607666,{"date":540,"close":541},"2023-08-18",25.1200008392334,{"date":543,"close":544},"2023-08-25",25.829999923706055,{"date":546,"close":547},"2023-09-01",27.799999237060547,{"date":549,"close":386},"2023-09-08",{"date":551,"close":552},"2023-09-15",24.959999084472656,{"date":554,"close":555},"2023-09-22",23.309999465942383,{"date":557,"close":558},"2023-09-29",22.924999237060547,{"date":560,"close":561},"2023-10-06",23.3799991607666,{"date":563,"close":564},"2023-10-13",24.979999542236328,{"date":566,"close":567},"2023-10-20",22,{"date":569,"close":567},"2023-10-27",{"date":571,"close":572},"2023-11-03",26.969999313354492,{"date":574,"close":575},"2023-11-10",28.459999084472656,{"date":577,"close":578},"2023-11-17",33.81999969482422,{"date":580,"close":581},"2023-11-24",34.63999938964844,{"date":583,"close":584},"2023-12-01",33.790000915527344,{"date":586,"close":587},"2023-12-08",36.4900016784668,{"date":589,"close":590},"2023-12-15",47.20000076293945,{"date":592,"close":593},"2023-12-22",46.349998474121094,{"date":595,"close":596},"2023-12-29",45.970001220703125,{"date":598,"close":599},"2024-01-05",39.75,{"date":601,"close":602},"2024-01-12",40.68000030517578,{"date":604,"close":605},"2024-01-19",41.040000915527344,{"date":607,"close":608},"2024-01-26",44.349998474121094,{"date":610,"close":611},"2024-02-02",44.880001068115234,{"date":613,"close":614},"2024-02-09",51.18000030517578,{"date":616,"close":617},"2024-02-16",49.22999954223633,{"date":619,"close":620},"2024-02-23",45.15999984741211,{"date":622,"close":623},"2024-03-01",43.709999084472656,{"date":625,"close":626},"2024-03-08",41.939998626708984,{"date":628,"close":629},"2024-03-15",40,{"date":631,"close":632},"2024-03-22",40.54999923706055,{"date":634,"close":635},"2024-03-28",43.33000183105469,{"date":637,"close":638},"2024-04-05",40.540000915527344,{"date":640,"close":641},"2024-04-12",40.33000183105469,{"date":643,"close":644},"2024-04-19",38.0099983215332,{"date":646,"close":647},"2024-04-26",38.279998779296875,{"date":649,"close":650},"2024-05-03",43.7599983215332,{"date":652,"close":653},"2024-05-10",39.13999938964844,{"date":655,"close":656},"2024-05-17",37.959999084472656,{"date":658,"close":659},"2024-05-24",36.7599983215332,{"date":661,"close":662},"2024-05-31",35.68000030517578,{"date":664,"close":665},"2024-06-07",39.970001220703125,{"date":667,"close":668},"2024-06-14",42.77000045776367,{"date":670,"close":671},"2024-06-21",41.869998931884766,{"date":673,"close":674},"2024-06-28",41.060001373291016,{"date":676,"close":677},"2024-07-05",42.279998779296875,{"date":679,"close":680},"2024-07-12",50.02000045776367,{"date":682,"close":683},"2024-07-19",49.56999969482422,{"date":685,"close":686},"2024-07-26",49.04999923706055,{"date":688,"close":689},"2024-08-02",44.189998626708984,{"date":691,"close":692},"2024-08-09",45.2599983215332,{"date":694,"close":695},"2024-08-16",46.08000183105469,{"date":697,"close":698},"2024-08-23",46.119998931884766,{"date":700,"close":701},"2024-08-30",47.290000915527344,{"date":703,"close":704},"2024-09-06",49.25,{"date":706,"close":707},"2024-09-13",49.619998931884766,{"date":709,"close":710},"2024-09-20",52.79999923706055,{"date":712,"close":713},"2024-09-27",51.349998474121094,{"date":715,"close":716},"2024-10-04",49.630001068115234,{"date":718,"close":719},"2024-10-11",49.81999969482422,{"date":721,"close":722},"2024-10-18",50.849998474121094,{"date":724,"close":725},"2024-10-25",48.54999923706055,{"date":727,"close":728},"2024-11-01",49.0099983215332,{"date":730,"close":731},"2024-11-08",67.33000183105469,{"date":733,"close":734},"2024-11-15",56.22999954223633,{"date":736,"close":737},"2024-11-22",59.939998626708984,{"date":739,"close":740},"2024-11-29",62.040000915527344,{"date":742,"close":743},"2024-12-06",58.88999938964844,{"date":745,"close":746},"2024-12-13",55.2400016784668,{"date":748,"close":749},"2024-12-20",56.119998931884766,{"date":751,"close":752},"2024-12-27",55.59000015258789,{"date":754,"close":755},"2025-01-03",59.619998931884766,{"date":757,"close":758},"2025-01-10",56.16999816894531,{"date":760,"close":761},"2025-01-17",54.540000915527344,{"date":763,"close":764},"2025-01-24",57.779998779296875,{"date":766,"close":767},"2025-01-31",59.43000030517578,{"date":769,"close":770},"2025-02-07",59.18000030517578,{"date":772,"close":773},"2025-02-14",56.689998626708984,{"date":775,"close":776},"2025-02-21",56.06999969482422,{"date":778,"close":779},"2025-02-28",54.90999984741211,{"date":781,"close":782},"2025-03-07",50.790000915527344,{"date":784,"close":785},"2025-03-14",50.970001220703125,{"date":787,"close":788},"2025-03-21",52.040000915527344,{"date":790,"close":791},"2025-03-28",54.79999923706055,{"date":793,"close":794},"2025-04-04",46.95000076293945,{"date":796,"close":797},"2025-04-11",59.54999923706055,{"date":799,"close":800},"2025-04-17",61.7400016784668,{"date":802,"close":803},"2025-04-25",63.7599983215332,{"date":805,"close":806},"2025-05-02",64.01000213623047,{"date":808,"close":809},"2025-05-09",57.380001068115234,{"date":811,"close":812},"2025-05-16",59.93000030517578,{"date":814,"close":815},"2025-05-23",62.36000061035156,{"date":817,"close":818},"2025-05-30",61.33000183105469,{"date":820,"close":821},"2025-06-06",68.11000061035156,{"date":823,"close":824},"2025-06-13",62.900001525878906,{"date":826,"close":827},"2025-06-20",61.9900016784668,{"date":829,"close":830},"2025-06-27",62.72999954223633,{"date":832,"close":833},"2025-07-03",65.7699966430664,{"date":835,"close":836},"2025-07-11",86.69999694824219,{"date":838,"close":839},"2025-07-18",89.19999694824219,{"date":841,"close":842},"2025-07-21",88.62999725341797,{"date":844,"close":845},"2025-07-22",87.81999969482422,{"date":847,"close":848},"2025-07-23",87.80999755859375,{"date":850,"close":851},"2025-07-24",87.2699966430664,{"date":853,"close":854},"2025-07-25",86.44999694824219,{"date":856,"close":857},"2025-07-28",85.68000030517578,{"date":859,"close":860},"2025-07-29",85.62999725341797,{"date":862,"close":863},"2025-07-30",84.66000366210938,{"date":865,"close":866},"2025-07-31",85.2300033569336,{"date":868,"close":869},"2025-08-01",88.30000305175781,{"date":871,"close":872},"2025-08-04",90.23999786376953,{"date":874,"close":875},"2025-08-05",88.56999969482422,{"date":877,"close":878},"2025-08-06",90.01000213623047,{"date":880,"close":881},"2025-08-07",92.4800033569336,{"date":883,"close":884},"2025-08-08",91.9800033569336,{"date":886,"close":887},"2025-08-11",94.30999755859375,{"date":889,"close":890},"2025-08-12",96.45999908447266,{"date":892,"close":893},"2025-08-13",97.86000061035156,{"date":895,"close":896},"2025-08-14",96.4800033569336,{"date":898,"close":899},"2025-08-15",97.61000061035156,{"date":901,"close":902},"2025-08-18",98.08999633789062,{"date":904,"close":905},"2025-08-19",97.19000244140625,{"date":907,"close":908},"2025-08-20",98.69999694824219,{"date":910,"close":911},"2025-08-21",101.68000030517578,{"date":913,"close":914},"2025-08-22",103.2699966430664,{"date":916,"close":917},"2025-08-25",99.19999694824219,{"date":919,"close":920},"2025-08-26",101.19999694824219,{"date":922,"close":923},"2025-08-27",102.30000305175781,{"date":925,"close":926},"2025-08-28",104.2300033569336,{"date":928,"close":929},"2025-08-29",103.1500015258789,{"date":931,"close":932},"2025-09-02",104.20999908447266,{"date":934,"close":935},"2025-09-03",101.69000244140625,{"date":937,"close":938},"2025-09-04",104.56999969482422,{"date":940,"close":941},"2025-09-05",102.12000274658203,{"date":943,"close":944},"2025-09-08",99.7699966430664,{"date":946,"close":947},"2025-09-09",101.44000244140625,{"date":949,"close":950},"2025-09-10",100.2699966430664,{"date":952,"close":953},"2025-09-11",97.91999816894531,{"date":955,"close":956},"2025-09-12",96.22000122070312,{"date":958,"close":959},"2025-09-15",96.02999877929688,{"date":961,"close":962},"2025-09-16",95.51499938964844,{"date":964,"close":965},"2025-09-17",96.0999984741211,{"date":967,"close":968},"2025-09-18",98.54000091552734,{"date":970,"close":971},"2025-09-19",96.05999755859375,{"date":973,"close":974},"2025-09-22",99,{"date":976,"close":908},"2025-09-23",{"date":978,"close":979},"2025-09-24",96.91000366210938,{"date":981,"close":982},"2025-09-25",99.13999938964844,{"date":984,"close":985},"2025-09-26",99.16000366210938,{"date":987,"close":988},"2025-09-29",100.63999938964844,{"date":990,"close":991},"2025-09-30",100.98999786376953,{"date":993,"close":994},"2025-10-01",100.01000213623047,{"date":996,"close":997},"2025-10-02",97.2300033569336,{"date":999,"close":1000},"2025-10-03",99.0199966430664,{"date":1002,"close":893},"2025-10-06",{"date":1004,"close":1005},"2025-10-07",99.83000183105469,{"date":1007,"close":1008},"2025-10-08",100.2300033569336,{"date":1010,"close":1011},"2025-10-09",100.20999908447266,{"date":1013,"close":1014},"2025-10-10",100.81999969482422,{"date":1016,"close":1017},"2025-10-13",100.7699966430664,{"date":1019,"close":1020},"2025-10-14",105.19999694824219,{"date":1022,"close":1023},"2025-10-15",109.3499984741211,{"date":1025,"close":1026},"2025-10-16",111.18000030517578,{"date":1028,"close":1029},"2025-10-17",110.27999877929688,{"date":1031,"close":1032},"2025-10-20",112.38999938964844,{"date":1034,"close":1035},"2025-10-21",107.1500015258789,{"date":1037,"close":1038},"2025-10-22",109.16999816894531,{"date":1040,"close":1041},"2025-10-23",109.12000274658203,{"date":1043,"close":1044},"2025-10-24",110.47000122070312,{"date":1046,"close":1047},"2025-10-27",111.55000305175781,{"date":1049,"close":1050},"2025-10-28",113.45999908447266,{"date":1052,"close":1053},"2025-10-29",113.88999938964844,{"date":1055,"close":1056},"2025-10-30",111.80999755859375,{"date":1058,"close":1059},"2025-10-31",113.76000213623047,{"date":1061,"close":1062},"2025-11-03",113.73999786376953,{"date":1064,"close":1065},"2025-11-04",104.98999786376953,{"date":1067,"close":1068},"2025-11-05",99.47000122070312,{"date":1070,"close":1071},"2025-11-06",98.48999786376953,{"date":1073,"close":1074},"2025-11-07",100.30000305175781,{"date":1076,"close":1077},"2025-11-10",97.62999725341797,{"date":1079,"close":1080},"2025-11-11",99.86000061035156,{"date":1082,"close":953},"2025-11-12",{"date":1084,"close":1085},"2025-11-13",95.88999938964844,{"date":1087,"close":1088},"2025-11-14",99.41000366210938,{"date":1090,"close":1091},"2025-11-17",100.69000244140625,{"date":1093,"close":1094},"2025-11-18",100.51000213623047,{"date":1096,"close":929},"2025-11-19",{"date":1098,"close":1099},"2025-11-20",100.66000366210938,{"date":1101,"close":1102},"2025-11-21",101.73999786376953,{"date":1104,"close":1105},"2025-11-24",106.58000183105469,{"date":1107,"close":1108},"2025-11-25",108.75,{"date":1110,"close":1111},"2025-11-26",107.41999816894531,{"date":1113,"close":1114},"2025-11-28",109.08999633789062,{"date":1116,"close":1117},"2025-12-01",105.04000091552734,{"date":1119,"close":1120},"2025-12-02",101.38999938964844,{"date":1122,"close":1123},"2025-12-03",104.62999725341797,{"date":1125,"close":1126},"2025-12-04",105.69999694824219,{"date":1128,"close":1129},"2025-12-05",104.5999984741211,{"date":1131,"close":1132},"2025-12-08",105.18000030517578,{"date":1134,"close":1135},"2025-12-09",100.70999908447266,{"date":1137,"close":1138},"2025-12-10",104.7699966430664,{"date":1140,"close":1141},"2025-12-11",117.62000274658203,{"date":1143,"close":1144},"2025-12-12",113.55999755859375,{"date":1146,"close":1147},"2025-12-15",112.5199966430664,{"date":1149,"close":1150},"2025-12-16",112.44999694824219,{"date":1152,"close":1153},"2025-12-17",111.86000061035156,{"date":1155,"close":1156},"2025-12-18",111.7300033569336,{"date":1158,"close":1159},"2025-12-19",112.13999938964844,{"date":1161,"close":1162},"2025-12-22",112.87999725341797,{"date":1164,"close":1165},"2025-12-23",112.3499984741211,{"date":1167,"close":1168},"2025-12-24",112.2699966430664,{"date":1170,"close":1171},"2025-12-26",110,{"date":1173,"close":1174},"2025-12-29",112.55000305175781,{"date":1176,"close":1177},"2025-12-30",106.76000213623047,{"date":1179,"close":1180},"2025-12-31",107.04000091552734,{"date":1182,"close":1183},"2026-01-02",105.01000213623047,{"date":1185,"close":1186},"2026-01-05",101.86000061035156,{"date":1188,"close":1189},"2026-01-06",99.41999816894531,{"date":1191,"close":1192},"2026-01-07",101.58999633789062,{"date":1194,"close":1195},"2026-01-08",97.45999908447266,{"date":1197,"close":1198},"2026-01-09",101.0199966430664,{"date":1200,"close":1201},"2026-01-12",104.88999938964844,{"date":1203,"close":1204},"2026-01-13",107.80000305175781,{"date":1206,"close":1207},"2026-01-14",113.33999633789062,{"date":1209,"close":1210},"2026-01-15",106.05999755859375,{"date":1212,"close":1213},"2026-01-16",101.62999725341797,{"date":1215,"close":1216},"2026-01-20",102.58999633789062,{"date":1218,"close":1219},"2026-01-21",105.94999694824219,{"date":1221,"close":1222},"2026-01-22",108.36000061035156,{"date":1224,"close":1225},"2026-01-23",102.87000274658203,{"date":1227,"close":1228},"2026-01-26",103.38999938964844,{"date":1230,"close":1231},"2026-01-27",105.52999877929688,{"date":1233,"close":1234},"2026-01-28",102.66999816894531,{"date":1236,"close":1237},"2026-01-29",103.69999694824219,{"date":1239,"close":1240},"2026-01-30",102.5199966430664,{"date":1242,"close":1243},"2026-02-02",108.98999786376953,{"date":1245,"close":1246},"2026-02-03",108.29000091552734,{"date":1248,"close":1249},"2026-02-04",107.97000122070312,{"date":1251,"close":1252},"2026-02-05",103.87000274658203,{"date":1254,"close":1255},"2026-02-06",103.61000061035156,{"date":1257,"close":1258},"2026-02-09",103.97000122070312,{"date":1260,"close":1225},"2026-02-10",{"date":1262,"close":1263},"2026-02-11",98.47000122070312,{"date":1265,"close":971},"2026-02-12",{"date":1267,"close":1268},"2026-02-13",98.06999969482422,{"date":1270,"close":1271},"2026-02-17",102.52999877929688,{"date":1273,"close":1274},"2026-02-18",101.30000305175781,{"date":1276,"close":1277},"2026-02-19",103.16000366210938,{"date":1279,"close":1280},"2026-02-20",99.77999877929688,{"date":1282,"close":1283},"2026-02-23",96.3499984741211,{"date":1285,"close":1286},"2026-02-24",98.6500015258789,{"date":1288,"close":1289},"2026-02-25",99.1500015258789,{"date":1291,"close":1268},"2026-02-26",{"date":1293,"close":1294},"2026-02-27",92.7300033569336,{"date":1296,"close":1297},"2026-03-02",94.94000244140625,{"date":1299,"close":1300},"2026-03-03",89.55999755859375,{"date":1302,"close":1303},"2026-03-04",91,{"date":1305,"close":1306},"2026-03-05",91.45999908447266,{"date":1308,"close":1309},"2026-03-06",93.5199966430664,{"date":1311,"close":1312},"2026-03-09",93,{"date":1314,"close":1315},"2026-03-10",93.01000213623047,{"date":1317,"close":1318},"2026-03-11",90.0199966430664,{"date":1320,"close":1321},"2026-03-12",91.1500015258789,{"date":1323,"close":1324},"2026-03-13",87.37999725341797,{"date":1326,"close":1327},"2026-03-16",90.51000213623047,{"date":1329,"close":1330},"2026-03-17",87.68000030517578,{"date":1332,"close":1333},"2026-03-18",85.86000061035156,{"date":1335,"close":1336},"2026-03-19",90.30999755859375,{"date":1338,"close":1339},"2026-03-20",87.44999694824219,{"date":1341,"close":1342},"2026-03-23",84.6500015258789,{"date":1344,"close":1345},"2026-03-24",82.58999633789062,{"date":1347,"close":1348},"2026-03-25",84.62000274658203,{"date":1350,"close":1351},"2026-03-26",81.9000015258789,{"date":1353,"close":1354},"2026-03-27",75.81999969482422,{"date":1356,"close":1357},"2026-03-30",77.25,{"date":1359,"close":1360},"2026-03-31",86.97000122070312,{"date":1362,"close":1363},"2026-04-01",88.12000274658203,{"date":1365,"close":1366},"2026-04-02",86.29000091552734,{"date":1368,"close":1369},"2026-04-06",86.95999908447266,{"date":1371,"close":1372},"2026-04-07",86.66000366210938,{"date":1374,"close":1375},"2026-04-08",85.4800033569336,{"date":1377,"close":1378},"2026-04-09",86.12999725341797,{"date":1380,"close":1381},"2026-04-10",84.38999938964844,{"date":1383,"close":1384},"2026-04-13",86.80999755859375,{"date":1386,"close":1387},"2026-04-14",87.27999877929688,{"date":1389,"close":848},"2026-04-15",{"date":1391,"close":1392},"2026-04-16",88.11000061035156,{"date":1394,"close":1395},"2026-04-17",88.69000244140625,{"date":1397,"close":1398},"2026-04-20",87.72000122070312,{"date":1400,"close":1401},"2026-04-21",84.91999816894531,{"date":1403,"close":1404},"2026-04-22",85.17500305175781,{"date":1406,"close":1407},"2026-04-23",85.20999908447266,{"date":1409,"close":1410},"2026-04-24",85.69999694824219,{"date":1412,"close":1413},"2026-04-27",85.19999694824219,{"date":1415,"close":1416},"2026-04-28",84.18000030517578,{"date":1418,"close":1419},"2026-04-29",82.12000274658203,{"date":1421,"close":1422},"2026-04-30",81.36000061035156,{"date":178,"close":1424},81.80999755859375,{"date":1426,"close":1427},"2026-05-04",85.58000183105469,{"date":1429,"close":1430},"2026-05-05",92.30999755859375,{"date":1432,"close":1433},"2026-05-06",96.61000061035156,{"date":1435,"close":1436},"2026-05-07",96.2300033569336,{"date":1438,"close":1439},"2026-05-08",94.16999816894531,{"date":1441,"close":1442},"2026-05-11",87.38999938964844,{"date":1444,"close":1445},"2026-05-12",91.30999755859375,{"date":1447,"close":1448},"2026-05-13",93.72000122070312,{"date":1450,"close":1451},"2026-05-14",93.62999725341797,{"date":128,"close":1453},90.5199966430664,{"date":117,"close":1455},86.83999633789062,{"date":1457,"close":1458},"2026-05-19",87.20999908447266,{"date":1460,"close":1461},"2026-05-20",90.63999938964844,{"date":1463,"close":1464},"2026-05-21",90.19000244140625,{"date":1466,"close":1467},"2026-05-22",87.83999633789062,{"date":1469,"close":1470},"2026-05-26",89.81999969482422,{"date":1472,"close":1473},"2026-05-27",91.41999816894531,{"date":1475,"close":1476},"2026-05-28",92.9800033569336,{"date":1478,"close":1479},"2026-05-29",88.31999969482422,{"date":1481,"close":1482},"2026-06-01",87.87000274658203,{"date":1484,"close":1485},"2026-06-02",84.3499984741211,{"date":1487,"close":1488},"2026-06-03",84.70999908447266,{"date":1490,"close":1491},"2026-06-04",87.61000061035156,{"date":1493,"close":1494},"2026-06-05",86.4000015258789,{"date":1496,"close":1497},"2026-06-08",85.92500305175781,{"date":1499,"close":1500},"2026-06-09",87.86000061035156,{"date":1502,"close":1503},"2026-06-10",85.70999908447266,{"date":1505,"close":1506},"2026-06-11",87.66000366210938,{"date":1508,"close":1509},"2026-06-12",88.37999725341797,{"date":1511,"close":1512},"2026-06-15",89.69999694824219,{"date":1514,"close":1515},"2026-06-16",89.72000122070312,{"date":1517,"close":1518},"2026-06-17",95.83000183105469,{"date":1520,"close":1521},"2026-06-18",96.79000091552734,{"date":94,"close":1120},{"date":65,"close":1524},106.19000244140625,{"date":1526,"close":1527},"2026-06-24",107.55000305175781,{"date":1529,"close":1530},"2026-06-25",108.26000213623047,{"date":1532,"close":1533},"2026-06-26",109.83999633789062,{"date":1535,"close":1536},"2026-06-29",110.04000091552734,{"date":1538,"close":1539},"2026-06-30",111.02999877929688,{"date":45,"close":1541},110.41000366210938,{"date":1543,"close":1544},"2026-07-02",114.16999816894531,{"date":1546,"close":1547},"2026-07-06",111.68000030517578,{"date":1549,"close":1550},"2026-07-07",114.45999908447266,{"date":1552,"close":1553},"2026-07-08",114.43000030517578,{"date":1555,"close":1556},"2026-07-09",115.4800033569336,{"date":1558,"close":1559},"2026-07-10",108.4000015258789,{"date":1561,"close":1562},"2026-07-13",107.48999786376953,{"date":1564,"close":1565},"2026-07-14",109.95999908447266,{"date":1567,"close":1568},"2026-07-15",109.69000244140625,{"date":1570,"close":1571},"2026-07-16",106.08999633789062,{"date":1573,"close":1574},"2026-07-17",106.5999984741211,{"date":1576,"close":1129},"2026-07-20",{"date":1578,"close":1574},"2026-07-21",{"date":176,"close":1258},{"count":180,"fetchedAt":1581,"source":171},"2026-07-25T04:09:04.781Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1583},"\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>",1784952544656]