[{"data":1,"prerenderedAt":1604},["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-SNDA":25,"$fjgajqBDkWNS9UTurDC3McLCsRydQ70qbjZVaiB7IPCw":26,"ticker-mcap-SNDA":229,"ticker-profile-SNDA":239,"ticker-earnings-SNDA":253,"ticker-congress-SNDA":257,"i-lucide:info":1602},{"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":225},{"identity":28,"transactions":33,"sectorSlug":205,"relatedTickers":206},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1043000","SONIDA SENIOR LIVING, INC.","Services","SNDA",[34,47,62,69,75,81,85,90,95,108,117,126,135,142,151,160,169,174,180,184,191,195,200],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-06T00:00:00.000Z","0001996902-26-000005-0","4","Nikodemus Anton D.","Chief Operating Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1996902\u002F000199690226000005\u002F0001996902-26-000005-index.htm",12118,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60,"insiderHistory":61},"2026-06-15T23:57:01.000Z","0001289000-26-000007-0","Harris Benjamin P","",37.4618,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1289000\u002F000128900026000007\u002F0001289000-26-000007-index.htm",2500,9182,93654.49999999999,"S","2026-05-13","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":63,"filingId":64,"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":65,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":43,"transactionDate":68,"intentLabel":45,"signalQuality":46},"2026-06-15T22:48:38.000Z","0001539497-26-001757-0","Levinson Sam","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1588901\u002F000153949726001757\u002F0001539497-26-001757-index.htm",6412,"2026-06-11",{"cik":29,"filedAt":70,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":43,"transactionDate":68,"intentLabel":45,"signalQuality":46},"2026-06-15T00:00:00.000Z","0001289000-26-000010-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1289000\u002F000128900026000010\u002F0001289000-26-000010-index.htm",7124,16306,{"cik":29,"filedAt":70,"filingId":76,"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":77,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":43,"transactionDate":68,"intentLabel":45,"signalQuality":46},"0002023165-26-000003-0","Donohue Lilly","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2023165\u002F000202316526000003\u002F0002023165-26-000003-index.htm",4132,9827,{"cik":29,"filedAt":70,"filingId":82,"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":83,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":79,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":43,"transactionDate":68,"intentLabel":45,"signalQuality":46},"0001533592-26-000003-0","Martin J Chandler","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1533592\u002F000153359226000003\u002F0001533592-26-000003-index.htm",{"cik":29,"filedAt":70,"filingId":86,"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":87,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":79,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":43,"transactionDate":68,"intentLabel":45,"signalQuality":46},"0001528578-26-000003-0","Mauldin Stephen H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1528578\u002F000152857826000003\u002F0001528578-26-000003-index.htm",4940,{"cik":29,"filedAt":70,"filingId":91,"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":92,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":79,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":43,"transactionDate":68,"intentLabel":45,"signalQuality":46},"0001285453-26-000004-0","KRUEGER JILL M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1285453\u002F000128545326000004\u002F0001285453-26-000004-index.htm",22874,{"cik":29,"filedAt":96,"filingId":97,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":46},"2026-06-08T12:53:43.000Z","0001892336-26-000012-0","Levy Max","SVP & Chief Investment Officer",32.75,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1892336\u002F000189233626000012\u002F0001892336-26-000012-index.htm",1785,100297,58458.75,"F","2026-06-02","Tax withholding",{"cik":29,"filedAt":109,"filingId":110,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":105,"transactionDate":116,"intentLabel":107,"signalQuality":46},"2026-06-08T12:52:50.000Z","0001892336-26-000010-0",36.94,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1892336\u002F000189233626000010\u002F0001892336-26-000010-index.htm",1405,102082,51900.7,"2026-05-19",{"cik":29,"filedAt":118,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":105,"transactionDate":116,"intentLabel":107,"signalQuality":46},"2026-05-22T01:36:55.000Z","0001765167-26-000007-0","Bailey Tabitha","SVP & Chief Legal Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1765167\u002F000176516726000007\u002F0001765167-26-000007-index.htm",432,19328,15958.079999999998,{"cik":29,"filedAt":127,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":105,"transactionDate":116,"intentLabel":107,"signalQuality":46},"2026-05-22T01:36:22.000Z","0001936345-26-000009-0","Cober Timothy","SVP & Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1936345\u002F000193634526000009\u002F0001936345-26-000009-index.htm",346,40966,12781.24,{"cik":29,"filedAt":136,"filingId":137,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":105,"transactionDate":116,"intentLabel":107,"signalQuality":46},"2026-05-22T01:35:45.000Z","0001892336-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1892336\u002F000189233626000008\u002F0001892336-26-000008-index.htm",1363,102124,50349.219999999994,{"cik":29,"filedAt":143,"filingId":144,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":145,"ownerTitle":146,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":105,"transactionDate":116,"intentLabel":107,"signalQuality":46},"2026-05-22T01:34:46.000Z","0001786336-26-000007-0","Ribar Brandon","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1786336\u002F000178633626000007\u002F0001786336-26-000007-index.htm",3067,303831,113294.98,{"cik":29,"filedAt":152,"filingId":153,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":154,"ownerTitle":155,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":105,"transactionDate":116,"intentLabel":107,"signalQuality":46},"2026-05-22T01:34:08.000Z","0001925520-26-000007-0","Detz Kevin","EVP & Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1925520\u002F000192552026000007\u002F0001925520-26-000007-index.htm",1952,186423,72106.87999999999,{"cik":29,"filedAt":161,"filingId":162,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":154,"ownerTitle":155,"ownershipType":40,"pricePerShare":163,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":105,"transactionDate":168,"intentLabel":107,"signalQuality":46},"2026-04-22T00:00:00.000Z","0001925520-26-000005-0",32.18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1925520\u002F000192552026000005\u002F0001925520-26-000005-index.htm",4461,175652,143554.98,"2026-04-05",{"cik":29,"filedAt":161,"filingId":170,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":154,"ownerTitle":155,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":164,"shares":171,"sharesOwnedAfter":172,"totalValue":4,"transactionCode":43,"transactionDate":173,"intentLabel":45,"signalQuality":46},"0001925520-26-000005-1",12723,188375,"2026-04-17",{"cik":29,"filedAt":161,"filingId":175,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":145,"ownerTitle":146,"ownershipType":40,"pricePerShare":163,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":105,"transactionDate":168,"intentLabel":107,"signalQuality":46},"0001786336-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1786336\u002F000178633626000005\u002F0001786336-26-000005-index.htm",7010,283875,225581.8,{"cik":29,"filedAt":161,"filingId":181,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":145,"ownerTitle":146,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":176,"shares":182,"sharesOwnedAfter":183,"totalValue":4,"transactionCode":43,"transactionDate":173,"intentLabel":45,"signalQuality":46},"0001786336-26-000005-1",23023,306898,{"cik":29,"filedAt":185,"filingId":186,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":163,"rawFilingUrl":187,"shares":188,"sharesOwnedAfter":189,"totalValue":190,"transactionCode":105,"transactionDate":168,"intentLabel":107,"signalQuality":46},"2026-04-21T00:00:00.000Z","0001936345-26-000007-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1936345\u002F000193634526000007\u002F0001936345-26-000007-index.htm",593,37677,19082.74,{"cik":29,"filedAt":185,"filingId":192,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":187,"shares":193,"sharesOwnedAfter":194,"totalValue":4,"transactionCode":43,"transactionDate":173,"intentLabel":45,"signalQuality":46},"0001936345-26-000007-1",3635,41312,{"cik":29,"filedAt":185,"filingId":196,"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":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":197,"shares":198,"sharesOwnedAfter":199,"totalValue":4,"transactionCode":43,"transactionDate":173,"intentLabel":45,"signalQuality":46},"0001892336-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1892336\u002F000189233626000005\u002F0001892336-26-000005-index.htm",8482,103487,{"cik":29,"filedAt":185,"filingId":201,"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":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":202,"shares":203,"sharesOwnedAfter":204,"totalValue":4,"transactionCode":43,"transactionDate":173,"intentLabel":45,"signalQuality":46},"0001765167-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1765167\u002F000176516726000005\u002F0001765167-26-000005-index.htm",4847,19760,"services",[207,210,213,216,219,222],{"ticker":208,"issuerName":209},"APP","AppLovin Corp",{"ticker":211,"issuerName":212},"SE","Sea Ltd",{"ticker":214,"issuerName":215},"UBER","Uber Technologies, Inc",{"ticker":217,"issuerName":218},"DASH","DoorDash, Inc.",{"ticker":220,"issuerName":221},"NFLX","NETFLIX INC",{"ticker":223,"issuerName":224},"GOOGL","Alphabet Inc.",{"count":226,"fetchedAt":227,"source":228},23,"2026-07-25T17:08:31.962Z","sqlite",{"data":230,"meta":236},{"value":231,"quality":232,"closeDate":233,"ageDays":234,"sharesAsOf":235},1901899056.9964142,"fresh","2026-07-23",2,"2026-05-07",{"count":237,"fetchedAt":238,"source":228},1,"2026-07-25T17:08:31.964Z",{"data":240,"meta":252},{"ticker":32,"ceo":241,"industry":242,"fullTimeEmployees":243,"ipoDate":244,"country":245,"state":246,"city":247,"website":248,"exchangeShort":25,"marketCap":25,"beta":249,"range52w":250,"fetchedAt":251},"Brandon Ribar","Medical - Care Facilities",3415,"1997-10-31","US","TX","Dallas","https:\u002F\u002Fwww.sonidaseniorliving.com",0.82,"23.66-39.66","2026-06-06T19:00:25.238Z",{"count":237,"fetchedAt":238,"source":228},{"data":254,"meta":256},{"ticker":32,"points":255},[],{"count":237,"fetchedAt":238,"source":228},{"data":258,"meta":1600},{"congressTrades":259,"insiderTrades":260,"priceHistory":284,"ticker":32},[],[261,262,263,264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281,282,283],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":63,"filingId":64,"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":65,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":43,"transactionDate":68},{"cik":29,"filedAt":70,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":43,"transactionDate":68},{"cik":29,"filedAt":70,"filingId":76,"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":77,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":43,"transactionDate":68},{"cik":29,"filedAt":70,"filingId":82,"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":83,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":79,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":43,"transactionDate":68},{"cik":29,"filedAt":70,"filingId":86,"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":87,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":79,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":43,"transactionDate":68},{"cik":29,"filedAt":70,"filingId":91,"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":92,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":79,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":43,"transactionDate":68},{"cik":29,"filedAt":96,"filingId":97,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":105,"transactionDate":106},{"cik":29,"filedAt":109,"filingId":110,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":105,"transactionDate":116},{"cik":29,"filedAt":118,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":105,"transactionDate":116},{"cik":29,"filedAt":127,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":105,"transactionDate":116},{"cik":29,"filedAt":136,"filingId":137,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":105,"transactionDate":116},{"cik":29,"filedAt":143,"filingId":144,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":145,"ownerTitle":146,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":105,"transactionDate":116},{"cik":29,"filedAt":152,"filingId":153,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":154,"ownerTitle":155,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":105,"transactionDate":116},{"cik":29,"filedAt":161,"filingId":162,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":154,"ownerTitle":155,"ownershipType":40,"pricePerShare":163,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":105,"transactionDate":168},{"cik":29,"filedAt":161,"filingId":170,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":154,"ownerTitle":155,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":164,"shares":171,"sharesOwnedAfter":172,"totalValue":4,"transactionCode":43,"transactionDate":173},{"cik":29,"filedAt":161,"filingId":175,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":145,"ownerTitle":146,"ownershipType":40,"pricePerShare":163,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":105,"transactionDate":168},{"cik":29,"filedAt":161,"filingId":181,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":145,"ownerTitle":146,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":176,"shares":182,"sharesOwnedAfter":183,"totalValue":4,"transactionCode":43,"transactionDate":173},{"cik":29,"filedAt":185,"filingId":186,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":163,"rawFilingUrl":187,"shares":188,"sharesOwnedAfter":189,"totalValue":190,"transactionCode":105,"transactionDate":168},{"cik":29,"filedAt":185,"filingId":192,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":187,"shares":193,"sharesOwnedAfter":194,"totalValue":4,"transactionCode":43,"transactionDate":173},{"cik":29,"filedAt":185,"filingId":196,"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":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":197,"shares":198,"sharesOwnedAfter":199,"totalValue":4,"transactionCode":43,"transactionDate":173},{"cik":29,"filedAt":185,"filingId":201,"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":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":202,"shares":203,"sharesOwnedAfter":204,"totalValue":4,"transactionCode":43,"transactionDate":173},[285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,634,637,639,641,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,705,708,711,714,717,720,722,725,728,731,734,736,739,742,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,806,809,812,815,818,821,824,827,830,832,835,838,841,844,847,850,853,856,859,862,865,868,871,873,876,879,881,884,887,890,893,895,898,901,904,907,910,912,915,918,921,924,927,930,932,935,938,940,943,946,949,952,954,957,959,962,964,967,970,973,976,978,981,984,987,990,992,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1023,1026,1029,1032,1035,1037,1040,1043,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1077,1080,1083,1086,1089,1092,1094,1097,1099,1102,1105,1108,1111,1114,1116,1119,1122,1125,1128,1130,1133,1136,1138,1141,1144,1147,1150,1153,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1190,1193,1196,1199,1202,1205,1207,1210,1212,1215,1218,1221,1224,1227,1230,1232,1235,1237,1240,1242,1245,1248,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1306,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1361,1364,1367,1370,1372,1374,1376,1378,1381,1384,1386,1389,1392,1395,1398,1401,1403,1405,1408,1411,1414,1417,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1459,1462,1465,1468,1470,1473,1476,1479,1481,1484,1487,1490,1493,1495,1498,1501,1503,1505,1508,1510,1512,1514,1517,1520,1522,1525,1528,1531,1533,1536,1539,1541,1543,1546,1549,1552,1555,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1586,1589,1592,1595,1598],{"date":286,"close":287},"2021-07-30",28,{"date":289,"close":290},"2021-08-06",25.5,{"date":292,"close":293},"2021-08-13",29.639999389648438,{"date":295,"close":296},"2021-08-20",32.900001525878906,{"date":298,"close":299},"2021-08-27",36.4900016784668,{"date":301,"close":302},"2021-09-03",36.7400016784668,{"date":304,"close":305},"2021-09-10",32,{"date":307,"close":308},"2021-09-17",33.529998779296875,{"date":310,"close":311},"2021-09-24",33.900001525878906,{"date":313,"close":314},"2021-10-01",33.68000030517578,{"date":316,"close":317},"2021-10-08",31.899999618530273,{"date":319,"close":320},"2021-10-15",30.90999984741211,{"date":322,"close":323},"2021-10-22",29.68000030517578,{"date":325,"close":326},"2021-10-29",28.219999313354492,{"date":328,"close":329},"2021-11-05",28.299999237060547,{"date":331,"close":332},"2021-11-12",33.540000915527344,{"date":334,"close":335},"2021-11-19",30.75,{"date":337,"close":338},"2021-11-26",30.950000762939453,{"date":340,"close":341},"2021-12-03",31.420000076293945,{"date":343,"close":344},"2021-12-10",33.59000015258789,{"date":346,"close":347},"2021-12-17",26.790000915527344,{"date":349,"close":350},"2021-12-23",28.59000015258789,{"date":352,"close":353},"2021-12-31",28.489999771118164,{"date":355,"close":356},"2022-01-07",28.110000610351562,{"date":358,"close":359},"2022-01-14",30.440000534057617,{"date":361,"close":362},"2022-01-21",28.729999542236328,{"date":364,"close":365},"2022-01-28",29.31999969482422,{"date":367,"close":368},"2022-02-04",31.43000030517578,{"date":370,"close":371},"2022-02-11",31.8799991607666,{"date":373,"close":374},"2022-02-18",32.5,{"date":376,"close":377},"2022-02-25",34.709999084472656,{"date":379,"close":380},"2022-03-04",34.650001525878906,{"date":382,"close":383},"2022-03-11",33.31999969482422,{"date":385,"close":386},"2022-03-18",31.5,{"date":388,"close":389},"2022-03-25",34.5,{"date":391,"close":392},"2022-04-01",32.70000076293945,{"date":394,"close":395},"2022-04-08",32.58000183105469,{"date":397,"close":398},"2022-04-14",32.65999984741211,{"date":400,"close":401},"2022-04-22",33.06999969482422,{"date":403,"close":404},"2022-04-29",30.010000228881836,{"date":406,"close":407},"2022-05-06",30.700000762939453,{"date":409,"close":410},"2022-05-13",27.5,{"date":412,"close":413},"2022-05-20",24.850000381469727,{"date":415,"close":416},"2022-05-27",25.729999542236328,{"date":418,"close":419},"2022-06-03",26.040000915527344,{"date":421,"close":422},"2022-06-10",25.700000762939453,{"date":424,"close":425},"2022-06-17",22.360000610351562,{"date":427,"close":428},"2022-06-24",22,{"date":430,"close":431},"2022-07-01",20.610000610351562,{"date":433,"close":434},"2022-07-08",21.600000381469727,{"date":436,"close":437},"2022-07-15",20.549999237060547,{"date":439,"close":440},"2022-07-22",18.600000381469727,{"date":442,"close":443},"2022-07-29",17.950000762939453,{"date":445,"close":446},"2022-08-05",17.399999618530273,{"date":448,"close":449},"2022-08-12",18.200000762939453,{"date":451,"close":452},"2022-08-19",18.709999084472656,{"date":454,"close":455},"2022-08-26",19.940000534057617,{"date":457,"close":458},"2022-09-02",20.489999771118164,{"date":460,"close":461},"2022-09-09",20.90999984741211,{"date":463,"close":464},"2022-09-16",21.610000610351562,{"date":466,"close":467},"2022-09-23",19.790000915527344,{"date":469,"close":470},"2022-09-30",16.239999771118164,{"date":472,"close":473},"2022-10-07",16.059999465942383,{"date":475,"close":476},"2022-10-14",16.420000076293945,{"date":478,"close":479},"2022-10-21",16.510000228881836,{"date":481,"close":482},"2022-10-28",16.299999237060547,{"date":484,"close":485},"2022-11-04",16.280000686645508,{"date":487,"close":488},"2022-11-11",16,{"date":490,"close":491},"2022-11-18",14.199999809265137,{"date":493,"close":494},"2022-11-25",12.880000114440918,{"date":496,"close":497},"2022-12-02",16.110000610351562,{"date":499,"close":488},"2022-12-09",{"date":501,"close":502},"2022-12-16",12.819999694824219,{"date":504,"close":505},"2022-12-23",11.670000076293945,{"date":507,"close":508},"2022-12-30",12.5,{"date":510,"close":511},"2023-01-06",13.319999694824219,{"date":513,"close":514},"2023-01-13",15.4399995803833,{"date":516,"close":517},"2023-01-20",15.399999618530273,{"date":519,"close":520},"2023-01-27",14.75,{"date":522,"close":523},"2023-02-03",13.8100004196167,{"date":525,"close":526},"2023-02-10",12.920000076293945,{"date":528,"close":529},"2023-02-17",12.729999542236328,{"date":531,"close":532},"2023-02-24",12.020000457763672,{"date":534,"close":535},"2023-03-03",11.979999542236328,{"date":537,"close":538},"2023-03-10",11.539999961853027,{"date":540,"close":541},"2023-03-17",10.510000228881836,{"date":543,"close":544},"2023-03-24",10.220000267028809,{"date":546,"close":547},"2023-03-31",6.789999961853027,{"date":549,"close":550},"2023-04-06",7.090000152587891,{"date":552,"close":553},"2023-04-14",9.010000228881836,{"date":555,"close":556},"2023-04-21",8.199999809265137,{"date":558,"close":559},"2023-04-28",7.46999979019165,{"date":561,"close":562},"2023-05-05",7.320000171661377,{"date":564,"close":565},"2023-05-12",6.5,{"date":567,"close":568},"2023-05-19",6.900000095367432,{"date":570,"close":571},"2023-05-26",6.989999771118164,{"date":573,"close":574},"2023-06-02",8.4399995803833,{"date":576,"close":577},"2023-06-09",9.600000381469727,{"date":579,"close":580},"2023-06-16",8.449999809265137,{"date":582,"close":583},"2023-06-23",9,{"date":585,"close":586},"2023-06-30",8.720000267028809,{"date":588,"close":589},"2023-07-07",9.15999984741211,{"date":591,"close":592},"2023-07-14",9.279999732971191,{"date":594,"close":595},"2023-07-21",9.569999694824219,{"date":597,"close":598},"2023-07-28",9.779999732971191,{"date":600,"close":601},"2023-08-04",9.710000038146973,{"date":603,"close":604},"2023-08-11",9.84000015258789,{"date":606,"close":607},"2023-08-18",9.350000381469727,{"date":609,"close":610},"2023-08-25",9.5600004196167,{"date":612,"close":613},"2023-09-01",8.619999885559082,{"date":615,"close":616},"2023-09-08",7.5,{"date":618,"close":619},"2023-09-15",9.5,{"date":621,"close":622},"2023-09-22",9.800000190734863,{"date":624,"close":625},"2023-09-29",8.989999771118164,{"date":627,"close":628},"2023-10-06",9.079999923706055,{"date":630,"close":631},"2023-10-13",8.65999984741211,{"date":633,"close":583},"2023-10-20",{"date":635,"close":636},"2023-10-27",8.75,{"date":638,"close":583},"2023-11-03",{"date":640,"close":583},"2023-11-10",{"date":642,"close":583},"2023-11-17",{"date":644,"close":645},"2023-11-24",10.210000038146973,{"date":647,"close":648},"2023-12-01",10.550000190734863,{"date":650,"close":651},"2023-12-08",8.739999771118164,{"date":653,"close":654},"2023-12-15",9.789999961853027,{"date":656,"close":657},"2023-12-22",9.770000457763672,{"date":659,"close":660},"2023-12-29",9.65999984741211,{"date":662,"close":663},"2024-01-05",9.029999732971191,{"date":665,"close":666},"2024-01-12",9.229999542236328,{"date":668,"close":669},"2024-01-19",9.100000381469727,{"date":671,"close":672},"2024-01-26",9.130000114440918,{"date":674,"close":675},"2024-02-02",9.289999961853027,{"date":677,"close":678},"2024-02-09",11.789999961853027,{"date":680,"close":681},"2024-02-16",11.100000381469727,{"date":683,"close":684},"2024-02-23",12.239999771118164,{"date":686,"close":687},"2024-03-01",11.770000457763672,{"date":689,"close":690},"2024-03-08",18.790000915527344,{"date":692,"close":693},"2024-03-15",26.15999984741211,{"date":695,"close":696},"2024-03-22",29.40999984741211,{"date":698,"close":699},"2024-03-28",28.56999969482422,{"date":701,"close":702},"2024-04-05",29.049999237060547,{"date":704,"close":287},"2024-04-12",{"date":706,"close":707},"2024-04-19",29.420000076293945,{"date":709,"close":710},"2024-04-26",32.880001068115234,{"date":712,"close":713},"2024-05-03",33.400001525878906,{"date":715,"close":716},"2024-05-10",32.27000045776367,{"date":718,"close":719},"2024-05-17",32.36000061035156,{"date":721,"close":335},"2024-05-24",{"date":723,"close":724},"2024-05-31",27.639999389648438,{"date":726,"close":727},"2024-06-07",26.290000915527344,{"date":729,"close":730},"2024-06-14",26.649999618530273,{"date":732,"close":733},"2024-06-21",26.68000030517578,{"date":735,"close":410},"2024-06-28",{"date":737,"close":738},"2024-07-05",29.540000915527344,{"date":740,"close":741},"2024-07-12",31.469999313354492,{"date":743,"close":696},"2024-07-19",{"date":745,"close":746},"2024-07-26",32.20000076293945,{"date":748,"close":749},"2024-08-02",29.59000015258789,{"date":751,"close":752},"2024-08-09",29.360000610351562,{"date":754,"close":755},"2024-08-16",26.450000762939453,{"date":757,"close":758},"2024-08-23",27.739999771118164,{"date":760,"close":761},"2024-08-30",27.600000381469727,{"date":763,"close":764},"2024-09-06",26.920000076293945,{"date":766,"close":767},"2024-09-13",26.579999923706055,{"date":769,"close":770},"2024-09-20",27.1299991607666,{"date":772,"close":773},"2024-09-27",26.530000686645508,{"date":775,"close":776},"2024-10-04",24.559999465942383,{"date":778,"close":779},"2024-10-11",22.739999771118164,{"date":781,"close":782},"2024-10-18",26.969999313354492,{"date":784,"close":785},"2024-10-25",24.84000015258789,{"date":787,"close":788},"2024-11-01",25.34000015258789,{"date":790,"close":791},"2024-11-08",25.280000686645508,{"date":793,"close":794},"2024-11-15",21.559999465942383,{"date":796,"close":797},"2024-11-22",24.829999923706055,{"date":799,"close":800},"2024-11-29",26.059999465942383,{"date":802,"close":803},"2024-12-06",24.510000228881836,{"date":805,"close":797},"2024-12-13",{"date":807,"close":808},"2024-12-20",23.700000762939453,{"date":810,"close":811},"2024-12-27",22.90999984741211,{"date":813,"close":814},"2025-01-03",22.84000015258789,{"date":816,"close":817},"2025-01-10",21.43000030517578,{"date":819,"close":820},"2025-01-17",22.479999542236328,{"date":822,"close":823},"2025-01-24",23.5,{"date":825,"close":826},"2025-01-31",23.09000015258789,{"date":828,"close":829},"2025-02-07",24.170000076293945,{"date":831,"close":290},"2025-02-14",{"date":833,"close":834},"2025-02-21",24.709999084472656,{"date":836,"close":837},"2025-02-28",24.299999237060547,{"date":839,"close":840},"2025-03-07",24.6299991607666,{"date":842,"close":843},"2025-03-14",23.56999969482422,{"date":845,"close":846},"2025-03-21",23.479999542236328,{"date":848,"close":849},"2025-03-28",22.700000762939453,{"date":851,"close":852},"2025-04-04",21.739999771118164,{"date":854,"close":855},"2025-04-11",21.579999923706055,{"date":857,"close":858},"2025-04-17",21.399999618530273,{"date":860,"close":861},"2025-04-25",22.270000457763672,{"date":863,"close":864},"2025-05-02",24.079999923706055,{"date":866,"close":867},"2025-05-09",24.700000762939453,{"date":869,"close":870},"2025-05-16",26.209999084472656,{"date":872,"close":803},"2025-05-23",{"date":874,"close":875},"2025-05-30",24.399999618530273,{"date":877,"close":878},"2025-06-06",25.360000610351562,{"date":880,"close":5},"2025-06-13",{"date":882,"close":883},"2025-06-20",23.979999542236328,{"date":885,"close":886},"2025-06-27",25.15999984741211,{"date":888,"close":889},"2025-07-03",25.469999313354492,{"date":891,"close":892},"2025-07-11",25.559999465942383,{"date":894,"close":834},"2025-07-18",{"date":896,"close":897},"2025-07-22",24.790000915527344,{"date":899,"close":900},"2025-07-23",25,{"date":902,"close":903},"2025-07-24",24.520000457763672,{"date":905,"close":906},"2025-07-25",24.440000534057617,{"date":908,"close":909},"2025-07-28",24.780000686645508,{"date":911,"close":785},"2025-07-29",{"date":913,"close":914},"2025-07-30",24.959999084472656,{"date":916,"close":917},"2025-07-31",24.420000076293945,{"date":919,"close":920},"2025-08-01",23.920000076293945,{"date":922,"close":923},"2025-08-04",24.270000457763672,{"date":925,"close":926},"2025-08-05",24.209999084472656,{"date":928,"close":929},"2025-08-06",24.719999313354492,{"date":931,"close":923},"2025-08-07",{"date":933,"close":934},"2025-08-08",24.3799991607666,{"date":936,"close":937},"2025-08-11",24.65999984741211,{"date":939,"close":290},"2025-08-12",{"date":941,"close":942},"2025-08-13",25.979999542236328,{"date":944,"close":945},"2025-08-14",25.56999969482422,{"date":947,"close":948},"2025-08-15",25.270000457763672,{"date":950,"close":951},"2025-08-18",25.329999923706055,{"date":953,"close":951},"2025-08-19",{"date":955,"close":956},"2025-08-20",25.6299991607666,{"date":958,"close":416},"2025-08-21",{"date":960,"close":961},"2025-08-22",26.600000381469727,{"date":963,"close":800},"2025-08-25",{"date":965,"close":966},"2025-08-26",26.309999465942383,{"date":968,"close":969},"2025-08-27",26.18000030517578,{"date":971,"close":972},"2025-08-28",26.110000610351562,{"date":974,"close":975},"2025-08-29",25.899999618530273,{"date":977,"close":290},"2025-09-02",{"date":979,"close":980},"2025-09-03",25.31999969482422,{"date":982,"close":983},"2025-09-04",25.829999923706055,{"date":985,"close":986},"2025-09-05",25.799999237060547,{"date":988,"close":989},"2025-09-08",25.989999771118164,{"date":991,"close":983},"2025-09-09",{"date":993,"close":693},"2025-09-10",{"date":995,"close":996},"2025-09-11",26.049999237060547,{"date":998,"close":999},"2025-09-12",26.540000915527344,{"date":1001,"close":1002},"2025-09-15",26.860000610351562,{"date":1004,"close":1005},"2025-09-16",26.219999313354492,{"date":1007,"close":1008},"2025-09-17",26.3799991607666,{"date":1010,"close":1011},"2025-09-18",26.700000762939453,{"date":1013,"close":1014},"2025-09-19",26.889999389648438,{"date":1016,"close":1017},"2025-09-22",28.09000015258789,{"date":1019,"close":1020},"2025-09-23",28.540000915527344,{"date":1022,"close":329},"2025-09-24",{"date":1024,"close":1025},"2025-09-25",27.3799991607666,{"date":1027,"close":1028},"2025-09-26",27.610000610351562,{"date":1030,"close":1031},"2025-09-29",27.649999618530273,{"date":1033,"close":1034},"2025-09-30",27.719999313354492,{"date":1036,"close":724},"2025-10-01",{"date":1038,"close":1039},"2025-10-02",26.899999618530273,{"date":1041,"close":1042},"2025-10-03",26.65999984741211,{"date":1044,"close":1008},"2025-10-06",{"date":1046,"close":1047},"2025-10-07",26.6200008392334,{"date":1049,"close":1050},"2025-10-08",26.6299991607666,{"date":1052,"close":1053},"2025-10-09",26.780000686645508,{"date":1055,"close":1056},"2025-10-10",25.8700008392334,{"date":1058,"close":1059},"2025-10-13",26.1299991607666,{"date":1061,"close":1062},"2025-10-14",26.389999389648438,{"date":1064,"close":1065},"2025-10-15",26.200000762939453,{"date":1067,"close":1068},"2025-10-16",26.350000381469727,{"date":1070,"close":1071},"2025-10-17",26.1200008392334,{"date":1073,"close":1074},"2025-10-20",26.729999542236328,{"date":1076,"close":419},"2025-10-21",{"date":1078,"close":1079},"2025-10-22",26.280000686645508,{"date":1081,"close":1082},"2025-10-23",26.139999389648438,{"date":1084,"close":1085},"2025-10-24",26.469999313354492,{"date":1087,"close":1088},"2025-10-27",26.149999618530273,{"date":1090,"close":1091},"2025-10-28",26.170000076293945,{"date":1093,"close":416},"2025-10-29",{"date":1095,"close":1096},"2025-10-30",25.530000686645508,{"date":1098,"close":975},"2025-10-31",{"date":1100,"close":1101},"2025-11-03",25.6200008392334,{"date":1103,"close":1104},"2025-11-04",25.739999771118164,{"date":1106,"close":1107},"2025-11-05",29.520000457763672,{"date":1109,"close":1110},"2025-11-06",31.18000030517578,{"date":1112,"close":1113},"2025-11-07",32.06999969482422,{"date":1115,"close":746},"2025-11-10",{"date":1117,"close":1118},"2025-11-11",31.989999771118164,{"date":1120,"close":1121},"2025-11-12",32.04999923706055,{"date":1123,"close":1124},"2025-11-13",32.0099983215332,{"date":1126,"close":1127},"2025-11-14",32.2599983215332,{"date":1129,"close":1124},"2025-11-17",{"date":1131,"close":1132},"2025-11-18",31.979999542236328,{"date":1134,"close":1135},"2025-11-19",32.150001525878906,{"date":1137,"close":1124},"2025-11-20",{"date":1139,"close":1140},"2025-11-21",32.599998474121094,{"date":1142,"close":1143},"2025-11-24",32.189998626708984,{"date":1145,"close":1146},"2025-11-25",33.16999816894531,{"date":1148,"close":1149},"2025-11-26",32.959999084472656,{"date":1151,"close":1152},"2025-11-28",32.400001525878906,{"date":1154,"close":305},"2025-12-01",{"date":1156,"close":1157},"2025-12-02",31.219999313354492,{"date":1159,"close":1160},"2025-12-03",30.530000686645508,{"date":1162,"close":1163},"2025-12-04",30.299999237060547,{"date":1165,"close":1166},"2025-12-05",30.790000915527344,{"date":1168,"close":1169},"2025-12-08",30.43000030517578,{"date":1171,"close":1172},"2025-12-09",30.489999771118164,{"date":1174,"close":1175},"2025-12-10",30.850000381469727,{"date":1177,"close":1178},"2025-12-11",30.889999389648438,{"date":1180,"close":1181},"2025-12-12",31.020000457763672,{"date":1183,"close":1184},"2025-12-15",31.59000015258789,{"date":1186,"close":1187},"2025-12-16",31.530000686645508,{"date":1189,"close":1110},"2025-12-17",{"date":1191,"close":1192},"2025-12-18",32.939998626708984,{"date":1194,"close":1195},"2025-12-19",32.95000076293945,{"date":1197,"close":1198},"2025-12-22",32.72999954223633,{"date":1200,"close":1201},"2025-12-23",32.31999969482422,{"date":1203,"close":1204},"2025-12-24",32.38999938964844,{"date":1206,"close":716},"2025-12-26",{"date":1208,"close":1209},"2025-12-29",32.290000915527344,{"date":1211,"close":719},"2025-12-30",{"date":1213,"close":1214},"2025-12-31",32.61000061035156,{"date":1216,"close":1217},"2026-01-02",31.93000030517578,{"date":1219,"close":1220},"2026-01-05",31.959999084472656,{"date":1222,"close":1223},"2026-01-06",32.25,{"date":1225,"close":1226},"2026-01-07",32.209999084472656,{"date":1228,"close":1229},"2026-01-08",32.349998474121094,{"date":1231,"close":1209},"2026-01-09",{"date":1233,"close":1234},"2026-01-12",32.09000015258789,{"date":1236,"close":1124},"2026-01-13",{"date":1238,"close":1239},"2026-01-14",31.639999389648438,{"date":1241,"close":1217},"2026-01-15",{"date":1243,"close":1244},"2026-01-16",31.670000076293945,{"date":1246,"close":1247},"2026-01-20",31.40999984741211,{"date":1249,"close":1118},"2026-01-21",{"date":1251,"close":1252},"2026-01-22",31.75,{"date":1254,"close":1255},"2026-01-23",31.540000915527344,{"date":1257,"close":1258},"2026-01-26",31.739999771118164,{"date":1260,"close":1261},"2026-01-27",31.309999465942383,{"date":1263,"close":1264},"2026-01-28",30.780000686645508,{"date":1266,"close":1267},"2026-01-29",31.290000915527344,{"date":1269,"close":1270},"2026-01-30",31.850000381469727,{"date":1272,"close":1273},"2026-02-02",32.83000183105469,{"date":1275,"close":1276},"2026-02-03",32.619998931884766,{"date":1278,"close":1279},"2026-02-04",31.729999542236328,{"date":1281,"close":1282},"2026-02-05",32.119998931884766,{"date":1284,"close":1285},"2026-02-06",34.189998626708984,{"date":1287,"close":1288},"2026-02-09",34.66999816894531,{"date":1290,"close":1291},"2026-02-10",34.439998626708984,{"date":1293,"close":1294},"2026-02-11",34.68000030517578,{"date":1296,"close":1297},"2026-02-12",33.9900016784668,{"date":1299,"close":1300},"2026-02-13",34.130001068115234,{"date":1302,"close":1303},"2026-02-17",34.900001525878906,{"date":1305,"close":1288},"2026-02-18",{"date":1307,"close":1288},"2026-02-19",{"date":1309,"close":1310},"2026-02-20",34.630001068115234,{"date":1312,"close":1313},"2026-02-23",34.540000915527344,{"date":1315,"close":1316},"2026-02-24",35.029998779296875,{"date":1318,"close":1319},"2026-02-25",35.25,{"date":1321,"close":1322},"2026-02-26",35.779998779296875,{"date":1324,"close":1325},"2026-02-27",35.88999938964844,{"date":1327,"close":1328},"2026-03-02",36.5,{"date":1330,"close":1331},"2026-03-03",36.47999954223633,{"date":1333,"close":1334},"2026-03-04",37.34000015258789,{"date":1336,"close":1337},"2026-03-05",36.2599983215332,{"date":1339,"close":1340},"2026-03-06",36.63999938964844,{"date":1342,"close":1343},"2026-03-09",36.83000183105469,{"date":1345,"close":1346},"2026-03-10",37.15999984741211,{"date":1348,"close":1349},"2026-03-11",33.70000076293945,{"date":1351,"close":1352},"2026-03-12",33.61000061035156,{"date":1354,"close":1355},"2026-03-13",35.06999969482422,{"date":1357,"close":1358},"2026-03-16",36.16999816894531,{"date":1360,"close":1337},"2026-03-17",{"date":1362,"close":1363},"2026-03-18",35.95000076293945,{"date":1365,"close":1366},"2026-03-19",33.4900016784668,{"date":1368,"close":1369},"2026-03-20",31.780000686645508,{"date":1371,"close":1239},"2026-03-23",{"date":1373,"close":1255},"2026-03-24",{"date":1375,"close":1157},"2026-03-25",{"date":1377,"close":368},"2026-03-26",{"date":1379,"close":1380},"2026-03-27",31.649999618530273,{"date":1382,"close":1383},"2026-03-30",31.25,{"date":1385,"close":1223},"2026-03-31",{"date":1387,"close":1388},"2026-04-01",32.099998474121094,{"date":1390,"close":1391},"2026-04-02",32.18000030517578,{"date":1393,"close":1394},"2026-04-06",32.470001220703125,{"date":1396,"close":1397},"2026-04-07",32.02000045776367,{"date":1399,"close":1400},"2026-04-08",32.779998779296875,{"date":1402,"close":1140},"2026-04-09",{"date":1404,"close":395},"2026-04-10",{"date":1406,"close":1407},"2026-04-13",33.150001525878906,{"date":1409,"close":1410},"2026-04-14",34.38999938964844,{"date":1412,"close":1413},"2026-04-15",35.0099983215332,{"date":1415,"close":1416},"2026-04-16",35.41999816894531,{"date":173,"close":1288},{"date":1419,"close":1420},"2026-04-20",34.619998931884766,{"date":1422,"close":1423},"2026-04-21",34.380001068115234,{"date":1425,"close":1426},"2026-04-22",34.08000183105469,{"date":1428,"close":1429},"2026-04-23",35.150001525878906,{"date":1431,"close":1432},"2026-04-24",36.029998779296875,{"date":1434,"close":1435},"2026-04-27",36.400001525878906,{"date":1437,"close":1438},"2026-04-28",37.79999923706055,{"date":1440,"close":1441},"2026-04-29",37.5,{"date":1443,"close":1444},"2026-04-30",37.959999084472656,{"date":1446,"close":1447},"2026-05-01",37.470001220703125,{"date":1449,"close":1450},"2026-05-04",37.40999984741211,{"date":1452,"close":1453},"2026-05-05",37.27000045776367,{"date":1455,"close":1456},"2026-05-06",37.150001525878906,{"date":235,"close":1458},36.54999923706055,{"date":1460,"close":1461},"2026-05-08",38.27000045776367,{"date":1463,"close":1464},"2026-05-11",36.959999084472656,{"date":1466,"close":1467},"2026-05-12",37.119998931884766,{"date":58,"close":1469},38.779998779296875,{"date":1471,"close":1472},"2026-05-14",38.58000183105469,{"date":1474,"close":1475},"2026-05-15",37.779998779296875,{"date":1477,"close":1478},"2026-05-18",36.939998626708984,{"date":116,"close":1480},36.20000076293945,{"date":1482,"close":1483},"2026-05-20",36.630001068115234,{"date":1485,"close":1486},"2026-05-21",37.9900016784668,{"date":1488,"close":1489},"2026-05-22",37.0099983215332,{"date":1491,"close":1492},"2026-05-26",37.52000045776367,{"date":1494,"close":1456},"2026-05-27",{"date":1496,"close":1497},"2026-05-28",36.06999969482422,{"date":1499,"close":1500},"2026-05-29",35.349998474121094,{"date":1502,"close":100},"2026-06-01",{"date":106,"close":1504},33.650001525878906,{"date":1506,"close":1507},"2026-06-03",33.619998931884766,{"date":1509,"close":1146},"2026-06-04",{"date":1511,"close":1423},"2026-06-05",{"date":1513,"close":1366},"2026-06-08",{"date":1515,"close":1516},"2026-06-09",35.65999984741211,{"date":1518,"close":1519},"2026-06-10",35.849998474121094,{"date":68,"close":1521},35.099998474121094,{"date":1523,"close":1524},"2026-06-12",35.04999923706055,{"date":1526,"close":1527},"2026-06-15",34.58000183105469,{"date":1529,"close":1530},"2026-06-16",34.869998931884766,{"date":1532,"close":1294},"2026-06-17",{"date":1534,"close":1535},"2026-06-18",35.959999084472656,{"date":1537,"close":1538},"2026-06-22",36.560001373291016,{"date":1540,"close":1340},"2026-06-23",{"date":1542,"close":1472},"2026-06-24",{"date":1544,"close":1545},"2026-06-25",39.279998779296875,{"date":1547,"close":1548},"2026-06-26",39.029998779296875,{"date":1550,"close":1551},"2026-06-29",39.66999816894531,{"date":1553,"close":1554},"2026-06-30",40.79999923706055,{"date":44,"close":1556},41.72999954223633,{"date":1558,"close":1559},"2026-07-02",42.209999084472656,{"date":1561,"close":1562},"2026-07-06",41.18000030517578,{"date":1564,"close":1565},"2026-07-07",40.93000030517578,{"date":1567,"close":1568},"2026-07-08",40.029998779296875,{"date":1570,"close":1571},"2026-07-09",40.599998474121094,{"date":1573,"close":1574},"2026-07-10",40.470001220703125,{"date":1576,"close":1577},"2026-07-13",40.2599983215332,{"date":1579,"close":1580},"2026-07-14",40.02000045776367,{"date":1582,"close":1583},"2026-07-15",39.16999816894531,{"date":1585,"close":1574},"2026-07-16",{"date":1587,"close":1588},"2026-07-17",40.84000015258789,{"date":1590,"close":1591},"2026-07-20",40.54999923706055,{"date":1593,"close":1594},"2026-07-21",41.439998626708984,{"date":1596,"close":1597},"2026-07-22",40,{"date":233,"close":1599},40.16999816894531,{"count":237,"fetchedAt":1601,"source":228},"2026-07-25T17:08:31.983Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1603},"\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>",1784999311929]