[{"data":1,"prerenderedAt":1568},["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-TMDX":25,"$fsQJYh-kALvJjf7XbKdVlu3FGj1SmIZ33xfSmwk792A4":26,"ticker-mcap-TMDX":154,"ticker-profile-TMDX":164,"ticker-earnings-TMDX":178,"ticker-congress-TMDX":182,"i-lucide:info":1566},{"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":150},{"identity":28,"transactions":33,"sectorSlug":130,"relatedTickers":131},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1756262","TransMedics Group, Inc.","Healthcare","TMDX",[34,48,56,64,78,88,96,101,105,109,114,117,122],{"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":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-15T01:37:39.000Z","0001193125-26-303713-0","4","Corcoran Nicholas","See remarks","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1964148\u002F000119312526303713\u002F0001193125-26-303713-index.htm",11727,41558,"A","2026-07-10","Stock award","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-15T01:33:48.000Z","0001193125-26-303710-0","Hernandez Gerardo","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2046180\u002F000119312526303710\u002F0001193125-26-303710-index.htm",17246,31935,{"cik":29,"filedAt":57,"filingId":58,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-15T01:28:24.000Z","0001193125-26-303704-0","Hassanein Waleed H","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1756262\u002F000119312526303704\u002F0001193125-26-303704-index.htm",49669,171093,{"cik":29,"filedAt":65,"filingId":66,"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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":77},"2026-06-17T00:00:00.000Z","0001193125-26-274178-0","Gunderson Thomas J.","",2.21,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1708144\u002F000119312526274178\u002F0001193125-26-274178-index.htm",19285,26266,42619.85,"M","2026-06-15","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":65,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":70,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":84,"transactionDate":75,"intentLabel":85,"signalQuality":86,"insiderHistory":87},"0001193125-26-274178-1",75.06,9624,16642,722377.4400000001,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":89,"filingId":90,"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":91,"ownerTitle":68,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":44,"transactionDate":95,"intentLabel":46,"signalQuality":47},"2026-05-22T00:00:00.000Z","0001193125-26-236906-0","TOBIN JAMES R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1190128\u002F000119312526236906\u002F0001193125-26-236906-index.htm",2922,6981,"2026-05-20",{"cik":29,"filedAt":89,"filingId":97,"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":98,"ownerTitle":68,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":93,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":44,"transactionDate":95,"intentLabel":46,"signalQuality":47},"0001193125-26-236908-0","Basile Edward M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1773661\u002F000119312526236908\u002F0001193125-26-236908-index.htm",5788,{"cik":29,"filedAt":89,"filingId":102,"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":103,"ownerTitle":68,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":93,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":44,"transactionDate":95,"intentLabel":46,"signalQuality":47},"0001193125-26-236918-0","Lovell Stephanie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1772054\u002F000119312526236918\u002F0001193125-26-236918-index.htm",{"cik":29,"filedAt":89,"filingId":106,"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":107,"ownerTitle":68,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":44,"transactionDate":95,"intentLabel":46,"signalQuality":47},"0001193125-26-236914-0","RAINES MERILEE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1023869\u002F000119312526236914\u002F0001193125-26-236914-index.htm",{"cik":29,"filedAt":89,"filingId":110,"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":111,"ownerTitle":68,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":93,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":44,"transactionDate":95,"intentLabel":46,"signalQuality":47},"0001193125-26-236904-0","Kania Edwin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1255927\u002F000119312526236904\u002F0001193125-26-236904-index.htm",263732,{"cik":29,"filedAt":89,"filingId":115,"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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":44,"transactionDate":95,"intentLabel":46,"signalQuality":47},"0001193125-26-236912-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1708144\u002F000119312526236912\u002F0001193125-26-236912-index.htm",{"cik":29,"filedAt":89,"filingId":118,"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":119,"ownerTitle":68,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":93,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":44,"transactionDate":95,"intentLabel":46,"signalQuality":47},"0001193125-26-236915-0","Weill David","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1774270\u002F000119312526236915\u002F0001193125-26-236915-index.htm",15056,{"cik":29,"filedAt":123,"filingId":124,"formType":25,"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":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":44,"transactionDate":129,"intentLabel":46,"signalQuality":47},"2026-05-21T22:47:28.000Z","0001193125-26-235072-0","Forsyth Matthew S.","See Remarks","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2120002\u002F000119312526235072\u002F0001193125-26-235072-index.htm",15409,"2026-05-19","healthcare",[132,135,138,141,144,147],{"ticker":133,"issuerName":134},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":136,"issuerName":137},"LLY","ELI LILLY & Co",{"ticker":139,"issuerName":140},"NTRA","Natera, Inc.",{"ticker":142,"issuerName":143},"KYMR","Kymera Therapeutics, Inc.",{"ticker":145,"issuerName":146},"GH","Guardant Health, Inc.",{"ticker":148,"issuerName":149},"ONC","BeOne Medicines Ltd.",{"count":151,"fetchedAt":152,"source":153},13,"2026-08-01T06:08:20.381Z","sqlite",{"data":155,"meta":161},{"value":156,"quality":157,"closeDate":158,"ageDays":159,"sharesAsOf":160},2695751058,"fresh","2026-07-29",3,"2026-04-30",{"count":162,"fetchedAt":163,"source":153},1,"2026-08-01T06:08:20.382Z",{"data":165,"meta":177},{"ticker":32,"ceo":166,"industry":167,"fullTimeEmployees":168,"ipoDate":169,"country":170,"state":171,"city":172,"website":173,"exchangeShort":25,"marketCap":25,"beta":174,"range52w":175,"fetchedAt":176},"Waleed H. Hassanein","Medical - Devices",728,"2019-05-02","US","MA","Andover","https:\u002F\u002Fwww.transmedics.com",1.88,"60.105-156","2026-06-09T08:00:25.502Z",{"count":162,"fetchedAt":163,"source":153},{"data":179,"meta":181},{"ticker":32,"points":180},[],{"count":162,"fetchedAt":163,"source":153},{"data":183,"meta":1564},{"congressTrades":184,"insiderTrades":185,"priceHistory":199,"ticker":32},[],[186,187,188,189,190,191,192,193,194,195,196,197,198],{"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":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":57,"filingId":58,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":65,"filingId":66,"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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":74,"transactionDate":75},{"cik":29,"filedAt":65,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":70,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":84,"transactionDate":75},{"cik":29,"filedAt":89,"filingId":90,"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":91,"ownerTitle":68,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":44,"transactionDate":95},{"cik":29,"filedAt":89,"filingId":97,"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":98,"ownerTitle":68,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":93,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":44,"transactionDate":95},{"cik":29,"filedAt":89,"filingId":102,"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":103,"ownerTitle":68,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":93,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":44,"transactionDate":95},{"cik":29,"filedAt":89,"filingId":106,"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":107,"ownerTitle":68,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":44,"transactionDate":95},{"cik":29,"filedAt":89,"filingId":110,"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":111,"ownerTitle":68,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":93,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":44,"transactionDate":95},{"cik":29,"filedAt":89,"filingId":115,"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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":44,"transactionDate":95},{"cik":29,"filedAt":89,"filingId":118,"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":119,"ownerTitle":68,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":93,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":44,"transactionDate":95},{"cik":29,"filedAt":123,"filingId":124,"formType":25,"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":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":44,"transactionDate":129},[200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1304,1307,1310,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1359,1362,1365,1368,1371,1374,1377,1379,1382,1384,1387,1390,1392,1395,1398,1401,1404,1406,1409,1412,1415,1418,1421,1424,1427,1429,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1530,1533,1536,1539,1542,1545,1548,1550,1553,1556,1559,1562],{"date":201,"close":202},"2021-08-06",30.549999237060547,{"date":204,"close":205},"2021-08-13",29.059999465942383,{"date":207,"close":208},"2021-08-20",26.920000076293945,{"date":210,"close":211},"2021-08-27",31.889999389648438,{"date":213,"close":214},"2021-09-03",32.66999816894531,{"date":216,"close":217},"2021-09-10",31.739999771118164,{"date":219,"close":220},"2021-09-17",31.700000762939453,{"date":222,"close":223},"2021-09-24",31.3700008392334,{"date":225,"close":226},"2021-10-01",32.68000030517578,{"date":228,"close":229},"2021-10-08",27.399999618530273,{"date":231,"close":232},"2021-10-15",26.549999237060547,{"date":234,"close":235},"2021-10-22",27.440000534057617,{"date":237,"close":238},"2021-10-29",27.43000030517578,{"date":240,"close":241},"2021-11-05",31.489999771118164,{"date":243,"close":244},"2021-11-12",26.81999969482422,{"date":246,"close":247},"2021-11-19",22.790000915527344,{"date":249,"close":250},"2021-11-26",21.90999984741211,{"date":252,"close":253},"2021-12-03",21.649999618530273,{"date":255,"close":256},"2021-12-10",22.190000534057617,{"date":258,"close":259},"2021-12-17",20.670000076293945,{"date":261,"close":262},"2021-12-23",21.020000457763672,{"date":264,"close":265},"2021-12-31",19.15999984741211,{"date":267,"close":268},"2022-01-07",17.3799991607666,{"date":270,"close":271},"2022-01-14",16.510000228881836,{"date":273,"close":274},"2022-01-21",14.630000114440918,{"date":276,"close":277},"2022-01-28",14.430000305175781,{"date":279,"close":280},"2022-02-04",14.970000267028809,{"date":282,"close":283},"2022-02-11",15.010000228881836,{"date":285,"close":286},"2022-02-18",14.369999885559082,{"date":288,"close":289},"2022-02-25",17.06999969482422,{"date":291,"close":292},"2022-03-04",18.540000915527344,{"date":294,"close":295},"2022-03-11",17.8700008392334,{"date":297,"close":298},"2022-03-18",24.360000610351562,{"date":300,"close":301},"2022-03-25",24.229999542236328,{"date":303,"close":304},"2022-04-01",27.5,{"date":306,"close":307},"2022-04-08",27.139999389648438,{"date":309,"close":310},"2022-04-14",23.479999542236328,{"date":312,"close":313},"2022-04-22",21.34000015258789,{"date":315,"close":316},"2022-04-29",20.959999084472656,{"date":318,"close":319},"2022-05-06",27.59000015258789,{"date":321,"close":322},"2022-05-13",29.209999084472656,{"date":324,"close":325},"2022-05-20",28.399999618530273,{"date":327,"close":328},"2022-05-27",29.889999389648438,{"date":330,"close":331},"2022-06-03",28.329999923706055,{"date":333,"close":334},"2022-06-10",25.969999313354492,{"date":336,"close":337},"2022-06-17",26.209999084472656,{"date":339,"close":340},"2022-06-24",31.299999237060547,{"date":342,"close":343},"2022-07-01",31.969999313354492,{"date":345,"close":346},"2022-07-08",33.5,{"date":348,"close":349},"2022-07-15",33.400001525878906,{"date":351,"close":352},"2022-07-22",34.709999084472656,{"date":354,"close":355},"2022-07-29",40.380001068115234,{"date":357,"close":358},"2022-08-05",48.779998779296875,{"date":360,"close":361},"2022-08-12",47,{"date":363,"close":364},"2022-08-19",45.58000183105469,{"date":366,"close":367},"2022-08-26",52.27000045776367,{"date":369,"close":370},"2022-09-02",51.75,{"date":372,"close":373},"2022-09-09",53.38999938964844,{"date":375,"close":376},"2022-09-16",49.97999954223633,{"date":378,"close":379},"2022-09-23",41.68000030517578,{"date":381,"close":382},"2022-09-30",41.7400016784668,{"date":384,"close":385},"2022-10-07",41.2599983215332,{"date":387,"close":388},"2022-10-14",39.08000183105469,{"date":390,"close":391},"2022-10-21",46.52000045776367,{"date":393,"close":394},"2022-10-28",48.65999984741211,{"date":396,"close":397},"2022-11-04",55.959999084472656,{"date":399,"close":400},"2022-11-11",56.2599983215332,{"date":402,"close":403},"2022-11-18",57.0099983215332,{"date":405,"close":406},"2022-11-25",59.25,{"date":408,"close":409},"2022-12-02",64.29000091552734,{"date":411,"close":412},"2022-12-09",58.79999923706055,{"date":414,"close":415},"2022-12-16",59.27000045776367,{"date":417,"close":418},"2022-12-23",59.4900016784668,{"date":420,"close":421},"2022-12-30",61.720001220703125,{"date":423,"close":424},"2023-01-06",55.630001068115234,{"date":426,"close":427},"2023-01-13",60.900001525878906,{"date":429,"close":430},"2023-01-20",64.33000183105469,{"date":432,"close":433},"2023-01-27",69.06999969482422,{"date":435,"close":436},"2023-02-03",69.36000061035156,{"date":438,"close":439},"2023-02-10",63.68000030517578,{"date":441,"close":442},"2023-02-17",66.0999984741211,{"date":444,"close":445},"2023-02-24",78.61000061035156,{"date":447,"close":448},"2023-03-03",82.33000183105469,{"date":450,"close":451},"2023-03-10",71.5199966430664,{"date":453,"close":454},"2023-03-17",73.29499816894531,{"date":456,"close":457},"2023-03-24",74.70999908447266,{"date":459,"close":460},"2023-03-31",75.7300033569336,{"date":462,"close":463},"2023-04-06",73.1500015258789,{"date":465,"close":466},"2023-04-14",66.2300033569336,{"date":468,"close":469},"2023-04-21",88.7300033569336,{"date":471,"close":472},"2023-04-28",79.0999984741211,{"date":474,"close":475},"2023-05-05",74.0199966430664,{"date":477,"close":478},"2023-05-12",75.68000030517578,{"date":480,"close":481},"2023-05-19",72.44000244140625,{"date":483,"close":484},"2023-05-26",70.68000030517578,{"date":486,"close":487},"2023-06-02",74.08999633789062,{"date":489,"close":490},"2023-06-09",79.3499984741211,{"date":492,"close":493},"2023-06-16",78.62999725341797,{"date":495,"close":496},"2023-06-23",80.06999969482422,{"date":498,"close":499},"2023-06-30",83.9800033569336,{"date":501,"close":502},"2023-07-07",81.54000091552734,{"date":504,"close":505},"2023-07-14",91.51000213623047,{"date":507,"close":508},"2023-07-21",90.61000061035156,{"date":510,"close":511},"2023-07-28",91.30000305175781,{"date":513,"close":514},"2023-08-04",80.26000213623047,{"date":516,"close":517},"2023-08-11",64.5999984741211,{"date":519,"close":520},"2023-08-18",65.41999816894531,{"date":522,"close":523},"2023-08-25",62.5099983215332,{"date":525,"close":526},"2023-09-01",69.12000274658203,{"date":528,"close":529},"2023-09-08",58.56999969482422,{"date":531,"close":532},"2023-09-15",59.540000915527344,{"date":534,"close":535},"2023-09-22",55.369998931884766,{"date":537,"close":538},"2023-09-29",54.75,{"date":540,"close":541},"2023-10-06",51.83000183105469,{"date":543,"close":544},"2023-10-13",42.75,{"date":546,"close":547},"2023-10-20",41.369998931884766,{"date":549,"close":550},"2023-10-27",37.970001220703125,{"date":552,"close":553},"2023-11-03",42.619998931884766,{"date":555,"close":556},"2023-11-10",57.369998931884766,{"date":558,"close":559},"2023-11-17",68.69999694824219,{"date":561,"close":562},"2023-11-24",70.33999633789062,{"date":564,"close":565},"2023-12-01",74.66000366210938,{"date":567,"close":568},"2023-12-08",72.9000015258789,{"date":570,"close":571},"2023-12-15",77.5,{"date":573,"close":574},"2023-12-22",78.58999633789062,{"date":576,"close":577},"2023-12-29",78.93000030517578,{"date":579,"close":580},"2024-01-05",73.88999938964844,{"date":582,"close":583},"2024-01-12",81.44999694824219,{"date":585,"close":586},"2024-01-19",82.18000030517578,{"date":588,"close":589},"2024-01-26",86.44999694824219,{"date":591,"close":592},"2024-02-02",88.19999694824219,{"date":594,"close":595},"2024-02-09",88.66000366210938,{"date":597,"close":598},"2024-02-16",89.93000030517578,{"date":600,"close":601},"2024-02-23",83.13999938964844,{"date":603,"close":604},"2024-03-01",82.72000122070312,{"date":606,"close":607},"2024-03-08",83.75,{"date":609,"close":610},"2024-03-15",75.94000244140625,{"date":612,"close":613},"2024-03-22",70.86000061035156,{"date":615,"close":616},"2024-03-28",73.94000244140625,{"date":618,"close":619},"2024-04-05",85.04000091552734,{"date":621,"close":622},"2024-04-12",91.81999969482422,{"date":624,"close":625},"2024-04-19",84.16000366210938,{"date":627,"close":628},"2024-04-26",92.08000183105469,{"date":630,"close":631},"2024-05-03",127.98999786376953,{"date":633,"close":634},"2024-05-10",129.97999572753906,{"date":636,"close":637},"2024-05-17",137.97999572753906,{"date":639,"close":640},"2024-05-24",140.2899932861328,{"date":642,"close":643},"2024-05-31",136.39999389648438,{"date":645,"close":646},"2024-06-07",137.17999267578125,{"date":648,"close":649},"2024-06-14",142.00999450683594,{"date":651,"close":652},"2024-06-21",139.0399932861328,{"date":654,"close":655},"2024-06-28",150.6199951171875,{"date":657,"close":658},"2024-07-05",152.35000610351562,{"date":660,"close":661},"2024-07-12",142.19000244140625,{"date":663,"close":664},"2024-07-19",147.1999969482422,{"date":666,"close":667},"2024-07-26",140.49000549316406,{"date":669,"close":670},"2024-08-02",150.10000610351562,{"date":672,"close":673},"2024-08-09",162.88999938964844,{"date":675,"close":676},"2024-08-16",170.27999877929688,{"date":678,"close":679},"2024-08-23",175.66000366210938,{"date":681,"close":682},"2024-08-30",168.05999755859375,{"date":684,"close":685},"2024-09-06",139.8800048828125,{"date":687,"close":688},"2024-09-13",151.4199981689453,{"date":690,"close":691},"2024-09-20",165,{"date":693,"close":694},"2024-09-27",159.13999938964844,{"date":696,"close":697},"2024-10-04",138.97000122070312,{"date":699,"close":700},"2024-10-11",135.19000244140625,{"date":702,"close":703},"2024-10-18",126.5999984741211,{"date":705,"close":706},"2024-10-25",125.16999816894531,{"date":708,"close":709},"2024-11-01",82.4000015258789,{"date":711,"close":712},"2024-11-08",85.9800033569336,{"date":714,"close":715},"2024-11-15",80.4800033569336,{"date":717,"close":718},"2024-11-22",76.04000091552734,{"date":720,"close":721},"2024-11-29",86.70999908447266,{"date":723,"close":724},"2024-12-06",68.26000213623047,{"date":726,"close":727},"2024-12-13",64.26000213623047,{"date":729,"close":730},"2024-12-20",61.70000076293945,{"date":732,"close":733},"2024-12-27",61.02000045776367,{"date":735,"close":736},"2025-01-03",69.08999633789062,{"date":738,"close":739},"2025-01-10",68.80999755859375,{"date":741,"close":742},"2025-01-17",57.20000076293945,{"date":744,"close":745},"2025-01-24",60.81999969482422,{"date":747,"close":748},"2025-01-31",67.55000305175781,{"date":750,"close":751},"2025-02-07",72.5999984741211,{"date":753,"close":754},"2025-02-14",72.18000030517578,{"date":756,"close":757},"2025-02-21",71.94999694824219,{"date":759,"close":760},"2025-02-28",76.31999969482422,{"date":762,"close":763},"2025-03-07",67.45999908447266,{"date":765,"close":766},"2025-03-14",68.52999877929688,{"date":768,"close":769},"2025-03-21",69.05000305175781,{"date":771,"close":772},"2025-03-28",68.58000183105469,{"date":774,"close":775},"2025-04-04",67.66999816894531,{"date":777,"close":778},"2025-04-11",80.58000183105469,{"date":780,"close":781},"2025-04-17",88.23999786376953,{"date":783,"close":784},"2025-04-25",93.5,{"date":786,"close":787},"2025-05-02",89.9800033569336,{"date":789,"close":790},"2025-05-09",111.5,{"date":792,"close":793},"2025-05-16",121.58000183105469,{"date":795,"close":796},"2025-05-23",124.25,{"date":798,"close":799},"2025-05-30",127.12000274658203,{"date":801,"close":802},"2025-06-06",139.0500030517578,{"date":804,"close":805},"2025-06-13",142.8800048828125,{"date":807,"close":808},"2025-06-20",123.55999755859375,{"date":810,"close":811},"2025-06-27",131.4499969482422,{"date":813,"close":814},"2025-07-03",129.19000244140625,{"date":816,"close":817},"2025-07-11",112.45999908447266,{"date":819,"close":820},"2025-07-18",109.87999725341797,{"date":822,"close":823},"2025-07-25",108.12000274658203,{"date":825,"close":826},"2025-07-28",105.23999786376953,{"date":828,"close":829},"2025-07-29",104.83000183105469,{"date":831,"close":832},"2025-07-30",107.69999694824219,{"date":834,"close":835},"2025-07-31",118.97000122070312,{"date":837,"close":838},"2025-08-01",120.55000305175781,{"date":840,"close":841},"2025-08-04",128.5,{"date":843,"close":844},"2025-08-05",125.73999786376953,{"date":846,"close":847},"2025-08-06",118.80000305175781,{"date":849,"close":850},"2025-08-07",116.05000305175781,{"date":852,"close":853},"2025-08-08",114.5,{"date":855,"close":856},"2025-08-11",127.26000213623047,{"date":858,"close":859},"2025-08-12",131.1300048828125,{"date":861,"close":862},"2025-08-13",132.0399932861328,{"date":864,"close":865},"2025-08-14",129.74000549316406,{"date":867,"close":868},"2025-08-15",127.55000305175781,{"date":870,"close":871},"2025-08-18",125.6500015258789,{"date":873,"close":874},"2025-08-19",122.68000030517578,{"date":876,"close":877},"2025-08-20",121.87999725341797,{"date":879,"close":880},"2025-08-21",118.80999755859375,{"date":882,"close":883},"2025-08-22",119.8499984741211,{"date":885,"close":886},"2025-08-25",114.97000122070312,{"date":888,"close":889},"2025-08-26",115.18000030517578,{"date":891,"close":892},"2025-08-27",117.37999725341797,{"date":894,"close":895},"2025-08-28",116.7249984741211,{"date":897,"close":898},"2025-08-29",114.95999908447266,{"date":900,"close":901},"2025-09-02",111.55000305175781,{"date":903,"close":904},"2025-09-03",106.94000244140625,{"date":906,"close":907},"2025-09-04",104.05000305175781,{"date":909,"close":910},"2025-09-05",104.01000213623047,{"date":912,"close":913},"2025-09-08",105.58000183105469,{"date":915,"close":916},"2025-09-09",108.27999877929688,{"date":918,"close":919},"2025-09-10",107.79000091552734,{"date":921,"close":922},"2025-09-11",116.98999786376953,{"date":924,"close":925},"2025-09-12",114.56500244140625,{"date":927,"close":928},"2025-09-15",114.29000091552734,{"date":930,"close":931},"2025-09-16",119.1500015258789,{"date":933,"close":934},"2025-09-17",119.80999755859375,{"date":936,"close":937},"2025-09-18",121.0999984741211,{"date":939,"close":940},"2025-09-19",122.29000091552734,{"date":942,"close":943},"2025-09-22",125.1500015258789,{"date":945,"close":946},"2025-09-23",120.52999877929688,{"date":948,"close":949},"2025-09-24",117.43000030517578,{"date":951,"close":952},"2025-09-25",113.9000015258789,{"date":954,"close":955},"2025-09-26",113.87000274658203,{"date":957,"close":958},"2025-09-29",112.63999938964844,{"date":960,"close":961},"2025-09-30",112.19999694824219,{"date":963,"close":964},"2025-10-01",114.88999938964844,{"date":966,"close":967},"2025-10-02",116.06999969482422,{"date":969,"close":970},"2025-10-03",115.69000244140625,{"date":972,"close":973},"2025-10-06",113.93000030517578,{"date":975,"close":889},"2025-10-07",{"date":977,"close":978},"2025-10-08",118.05999755859375,{"date":980,"close":981},"2025-10-09",112.9800033569336,{"date":983,"close":984},"2025-10-10",107.29000091552734,{"date":986,"close":987},"2025-10-13",111.70999908447266,{"date":989,"close":990},"2025-10-14",111.2300033569336,{"date":992,"close":993},"2025-10-15",112.61000061035156,{"date":995,"close":996},"2025-10-16",115.68000030517578,{"date":998,"close":999},"2025-10-17",117.62999725341797,{"date":1001,"close":1002},"2025-10-20",119.9000015258789,{"date":1004,"close":1005},"2025-10-21",120.12999725341797,{"date":1007,"close":1008},"2025-10-22",119.54000091552734,{"date":1010,"close":1011},"2025-10-23",128.91000366210938,{"date":1013,"close":1014},"2025-10-24",130.52000427246094,{"date":1016,"close":1017},"2025-10-27",132.4499969482422,{"date":1019,"close":1020},"2025-10-28",129.7100067138672,{"date":1022,"close":1023},"2025-10-29",134.32000732421875,{"date":1025,"close":1026},"2025-10-30",135.7899932861328,{"date":1028,"close":1029},"2025-10-31",131.5399932861328,{"date":1031,"close":1032},"2025-11-03",124.72000122070312,{"date":1034,"close":1035},"2025-11-04",122.20999908447266,{"date":1037,"close":1038},"2025-11-05",124.45999908447266,{"date":1040,"close":1041},"2025-11-06",124.9800033569336,{"date":1043,"close":1044},"2025-11-07",119.16999816894531,{"date":1046,"close":1047},"2025-11-10",122.38999938964844,{"date":1049,"close":1050},"2025-11-11",122.13999938964844,{"date":1052,"close":1053},"2025-11-12",119.18000030517578,{"date":1055,"close":1056},"2025-11-13",115.55000305175781,{"date":1058,"close":1059},"2025-11-14",115.01000213623047,{"date":1061,"close":1062},"2025-11-17",113.4000015258789,{"date":1064,"close":1065},"2025-11-18",117.06999969482422,{"date":1067,"close":1068},"2025-11-19",133.47000122070312,{"date":1070,"close":1071},"2025-11-20",123.81999969482422,{"date":1073,"close":1074},"2025-11-21",130.92999267578125,{"date":1076,"close":1077},"2025-11-24",140.2100067138672,{"date":1079,"close":1080},"2025-11-25",146,{"date":1082,"close":1083},"2025-11-26",145.75,{"date":1085,"close":1086},"2025-11-28",146.30999755859375,{"date":1088,"close":1089},"2025-12-01",150.4199981689453,{"date":1091,"close":1092},"2025-12-02",141.77000427246094,{"date":1094,"close":1095},"2025-12-03",140.10000610351562,{"date":1097,"close":1098},"2025-12-04",138.6300048828125,{"date":1100,"close":1101},"2025-12-05",136.50999450683594,{"date":1103,"close":1104},"2025-12-08",136.60000610351562,{"date":1106,"close":1107},"2025-12-09",134.8000030517578,{"date":1109,"close":1110},"2025-12-10",131.2100067138672,{"date":1112,"close":1113},"2025-12-11",127.62000274658203,{"date":1115,"close":1116},"2025-12-12",126.79000091552734,{"date":1118,"close":1119},"2025-12-15",123.1500015258789,{"date":1121,"close":1122},"2025-12-16",125.04000091552734,{"date":1124,"close":1125},"2025-12-17",121.93000030517578,{"date":1127,"close":1128},"2025-12-18",121.06999969482422,{"date":1130,"close":1131},"2025-12-19",127.66999816894531,{"date":1133,"close":1134},"2025-12-22",129.35000610351562,{"date":1136,"close":1137},"2025-12-23",128.1999969482422,{"date":1139,"close":1140},"2025-12-24",126.98999786376953,{"date":1142,"close":1143},"2025-12-26",124.19999694824219,{"date":1145,"close":1146},"2025-12-29",123.05999755859375,{"date":1148,"close":1149},"2025-12-30",121.91999816894531,{"date":1151,"close":1152},"2025-12-31",121.6500015258789,{"date":1154,"close":1155},"2026-01-02",122.69000244140625,{"date":1157,"close":1158},"2026-01-05",126.27999877929688,{"date":1160,"close":1161},"2026-01-06",132.6699981689453,{"date":1163,"close":1164},"2026-01-07",137.27000427246094,{"date":1166,"close":1167},"2026-01-08",137.57000732421875,{"date":1169,"close":1170},"2026-01-09",137.07000732421875,{"date":1172,"close":1173},"2026-01-12",134.66000366210938,{"date":1175,"close":1176},"2026-01-13",142.7100067138672,{"date":1178,"close":1179},"2026-01-14",141.9600067138672,{"date":1181,"close":1182},"2026-01-15",143.69000244140625,{"date":1184,"close":1185},"2026-01-16",143.3699951171875,{"date":1187,"close":1188},"2026-01-20",141.92999267578125,{"date":1190,"close":1191},"2026-01-21",133.80999755859375,{"date":1193,"close":1194},"2026-01-22",138.08999633789062,{"date":1196,"close":1197},"2026-01-23",135.3000030517578,{"date":1199,"close":1200},"2026-01-26",139.3300018310547,{"date":1202,"close":1203},"2026-01-27",138.49000549316406,{"date":1205,"close":1206},"2026-01-28",140.99000549316406,{"date":1208,"close":697},"2026-01-29",{"date":1210,"close":1211},"2026-01-30",133.97500610351562,{"date":1213,"close":1214},"2026-02-02",133.99000549316406,{"date":1216,"close":1217},"2026-02-03",135.72000122070312,{"date":1219,"close":1220},"2026-02-04",130.3699951171875,{"date":1222,"close":1223},"2026-02-05",129.60000610351562,{"date":1225,"close":1226},"2026-02-06",135.05999755859375,{"date":1228,"close":1229},"2026-02-09",136.33999633789062,{"date":1231,"close":1232},"2026-02-10",139.2899932861328,{"date":1234,"close":1235},"2026-02-11",133.3000030517578,{"date":1237,"close":1238},"2026-02-12",128.52000427246094,{"date":1240,"close":1241},"2026-02-13",129.83999633789062,{"date":1243,"close":1244},"2026-02-17",133.82000732421875,{"date":1246,"close":1247},"2026-02-18",135.5,{"date":1249,"close":1250},"2026-02-19",132.8800048828125,{"date":1252,"close":1253},"2026-02-20",134.25,{"date":1255,"close":1256},"2026-02-23",134.64999389648438,{"date":1258,"close":1259},"2026-02-24",137.77999877929688,{"date":1261,"close":1262},"2026-02-25",131.85000610351562,{"date":1264,"close":1265},"2026-02-26",134.57000732421875,{"date":1267,"close":1268},"2026-02-27",145.25999450683594,{"date":1270,"close":1271},"2026-03-02",147,{"date":1273,"close":1274},"2026-03-03",148,{"date":1276,"close":1277},"2026-03-04",147.66000366210938,{"date":1279,"close":1280},"2026-03-05",140.07000732421875,{"date":1282,"close":1283},"2026-03-06",129.61000061035156,{"date":1285,"close":1286},"2026-03-09",134.77000427246094,{"date":1288,"close":1289},"2026-03-10",130.85000610351562,{"date":1291,"close":1292},"2026-03-11",128.97000122070312,{"date":1294,"close":1295},"2026-03-12",121.30999755859375,{"date":1297,"close":1298},"2026-03-13",123.4800033569336,{"date":1300,"close":1301},"2026-03-16",124.69999694824219,{"date":1303,"close":1032},"2026-03-17",{"date":1305,"close":1306},"2026-03-18",113.20999908447266,{"date":1308,"close":1309},"2026-03-19",113.72000122070312,{"date":1311,"close":952},"2026-03-20",{"date":1313,"close":1314},"2026-03-23",112.08000183105469,{"date":1316,"close":1317},"2026-03-24",108.91999816894531,{"date":1319,"close":1320},"2026-03-25",105.12999725341797,{"date":1322,"close":1323},"2026-03-26",102.19999694824219,{"date":1325,"close":1326},"2026-03-27",99.05000305175781,{"date":1328,"close":1329},"2026-03-30",94.30999755859375,{"date":1331,"close":1332},"2026-03-31",99.41000366210938,{"date":1334,"close":1335},"2026-04-01",100.4000015258789,{"date":1337,"close":1338},"2026-04-02",100.69499969482422,{"date":1340,"close":1341},"2026-04-06",104.80000305175781,{"date":1343,"close":1344},"2026-04-07",107.31999969482422,{"date":1346,"close":1347},"2026-04-08",109.36000061035156,{"date":1349,"close":1350},"2026-04-09",109.19999694824219,{"date":1352,"close":1353},"2026-04-10",114,{"date":1355,"close":1356},"2026-04-13",113.36000061035156,{"date":1358,"close":996},"2026-04-14",{"date":1360,"close":1361},"2026-04-15",116.11000061035156,{"date":1363,"close":1364},"2026-04-16",109.12000274658203,{"date":1366,"close":1367},"2026-04-17",115.87000274658203,{"date":1369,"close":1370},"2026-04-20",113.12999725341797,{"date":1372,"close":1373},"2026-04-21",108.91000366210938,{"date":1375,"close":1376},"2026-04-22",114.6500015258789,{"date":1378,"close":1306},"2026-04-23",{"date":1380,"close":1381},"2026-04-24",110.93000030517578,{"date":1383,"close":823},"2026-04-27",{"date":1385,"close":1386},"2026-04-28",101.26000213623047,{"date":1388,"close":1389},"2026-04-29",98.56999969482422,{"date":160,"close":1391},100.79000091552734,{"date":1393,"close":1394},"2026-05-01",100.01000213623047,{"date":1396,"close":1397},"2026-05-04",97.08000183105469,{"date":1399,"close":1400},"2026-05-05",94.93000030517578,{"date":1402,"close":1403},"2026-05-06",72.91999816894531,{"date":1405,"close":568},"2026-05-07",{"date":1407,"close":1408},"2026-05-08",67.83999633789062,{"date":1410,"close":1411},"2026-05-11",64.30000305175781,{"date":1413,"close":1414},"2026-05-12",63.93000030517578,{"date":1416,"close":1417},"2026-05-13",64.18000030517578,{"date":1419,"close":1420},"2026-05-14",62.040000915527344,{"date":1422,"close":1423},"2026-05-15",63.20000076293945,{"date":1425,"close":1426},"2026-05-18",68.33999633789062,{"date":129,"close":1428},66.12999725341797,{"date":95,"close":1430},68,{"date":1432,"close":1433},"2026-05-21",68.8499984741211,{"date":1435,"close":1436},"2026-05-22",68.93499755859375,{"date":1438,"close":1439},"2026-05-26",70.45999908447266,{"date":1441,"close":1442},"2026-05-27",70.1500015258789,{"date":1444,"close":1445},"2026-05-28",67.83000183105469,{"date":1447,"close":1448},"2026-05-29",67.19999694824219,{"date":1450,"close":1451},"2026-06-01",67.52999877929688,{"date":1453,"close":1454},"2026-06-02",68.44999694824219,{"date":1456,"close":1457},"2026-06-03",69.69000244140625,{"date":1459,"close":1460},"2026-06-04",71.37000274658203,{"date":1462,"close":1463},"2026-06-05",69.43000030517578,{"date":1465,"close":1466},"2026-06-08",71.13999938964844,{"date":1468,"close":1469},"2026-06-09",74.29000091552734,{"date":1471,"close":1472},"2026-06-10",74.7699966430664,{"date":1474,"close":1475},"2026-06-11",73.58999633789062,{"date":1477,"close":1478},"2026-06-12",72.91000366210938,{"date":75,"close":1480},75.4800033569336,{"date":1482,"close":1483},"2026-06-16",75.81999969482422,{"date":1485,"close":1486},"2026-06-17",73.22000122070312,{"date":1488,"close":1489},"2026-06-18",78.79000091552734,{"date":1491,"close":1492},"2026-06-22",75.51000213623047,{"date":1494,"close":1495},"2026-06-23",73.83000183105469,{"date":1497,"close":1498},"2026-06-24",77.61499786376953,{"date":1500,"close":1501},"2026-06-25",77.75,{"date":1503,"close":1504},"2026-06-26",68.44000244140625,{"date":1506,"close":1507},"2026-06-29",67.29000091552734,{"date":1509,"close":1510},"2026-06-30",66.41999816894531,{"date":1512,"close":1513},"2026-07-01",67.8499984741211,{"date":1515,"close":1516},"2026-07-02",68.86000061035156,{"date":1518,"close":1519},"2026-07-06",71.2300033569336,{"date":1521,"close":1522},"2026-07-07",71.11499786376953,{"date":1524,"close":1525},"2026-07-08",70.44000244140625,{"date":1527,"close":1528},"2026-07-09",72.19000244140625,{"date":45,"close":1519},{"date":1531,"close":1532},"2026-07-13",75.73999786376953,{"date":1534,"close":1535},"2026-07-14",74.58999633789062,{"date":1537,"close":1538},"2026-07-15",75.37999725341797,{"date":1540,"close":1541},"2026-07-16",76,{"date":1543,"close":1544},"2026-07-17",73.9800033569336,{"date":1546,"close":1547},"2026-07-20",73.47000122070312,{"date":1549,"close":1469},"2026-07-21",{"date":1551,"close":1552},"2026-07-22",71.19999694824219,{"date":1554,"close":1555},"2026-07-23",71.12999725341797,{"date":1557,"close":1558},"2026-07-27",74.27999877929688,{"date":1560,"close":1561},"2026-07-28",76.29000091552734,{"date":158,"close":1563},78,{"count":162,"fetchedAt":1565,"source":153},"2026-08-01T06:08:20.386Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1567},"\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>",1785564500337]