[{"data":1,"prerenderedAt":1614},["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-UFPT":25,"$f_rQyFUS_DNdpG62A116nObOaaUbIthLvtsQGJ2_Ai2o":26,"ticker-mcap-UFPT":196,"ticker-profile-UFPT":206,"ticker-earnings-UFPT":220,"ticker-congress-UFPT":224,"i-lucide:info":1612},{"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":192},{"identity":28,"transactions":33,"sectorSlug":172,"relatedTickers":173},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"914156","UFP TECHNOLOGIES INC","Healthcare","UFPT",[34,49,59,68,80,88,96,104,112,119,125,129,135,141,147,157,166],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-15T15:18:47.000Z","0002084956-26-000050-0","FELDMANN CYNTHIA L","","D",43.95,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1264554\u002F000208495626000050\u002F0002084956-26-000050-index.htm",1200,6676,52740,"M","2026-06-12","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":46,"intentLabel":56,"signalQuality":57,"insiderHistory":58},"0002084956-26-000050-1",239.19,1100,5576,263109,"S","Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":60,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":41,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":55,"transactionDate":46,"intentLabel":65,"signalQuality":66,"insiderHistory":67},"0002084956-26-000050-2",240.4,100,5476,24040,"Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":69,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":79},"2026-06-08T23:51:11.000Z","0002084956-26-000048-0","BAILLY R JEFFREY","Executive Chairman","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1033284\u002F000208495626000048\u002F0002084956-26-000048-index.htm",1787,171950,"A","2026-06-05","Stock award","non-discretionary",{"cik":29,"filedAt":69,"filingId":81,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":73,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":86,"transactionDate":77,"intentLabel":87,"signalQuality":79},"0002084956-26-000048-1",223.87,750,171200,167902.5,"F","Tax withholding",{"cik":29,"filedAt":89,"filingId":90,"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":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":76,"transactionDate":95,"intentLabel":78,"signalQuality":79},"2026-06-08T23:48:55.000Z","0002084956-26-000046-0","Stafford Ryan K","SVP Human Resources","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1384707\u002F000208495626000046\u002F0002084956-26-000046-index.htm",1448,"2026-06-04",{"cik":29,"filedAt":97,"filingId":98,"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":99,"ownerTitle":100,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":76,"transactionDate":95,"intentLabel":78,"signalQuality":79},"2026-06-08T16:49:07.000Z","0002084956-26-000042-0","LATAILLE RONALD J","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1240679\u002F000208495626000042\u002F0002084956-26-000042-index.htm",4454,20352,{"cik":29,"filedAt":105,"filingId":106,"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":107,"ownerTitle":108,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":76,"transactionDate":95,"intentLabel":78,"signalQuality":79},"2026-06-08T16:48:06.000Z","0002084956-26-000041-0","ROCK MITCHELL","President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1240676\u002F000208495626000041\u002F0002084956-26-000041-index.htm",2895,39115,{"cik":29,"filedAt":113,"filingId":114,"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":115,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":76,"transactionDate":95,"intentLabel":78,"signalQuality":79},"2026-06-08T16:45:18.000Z","0002084956-26-000040-0","Hassett Joseph John","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1641388\u002F000208495626000040\u002F0002084956-26-000040-index.htm",802,2425,{"cik":29,"filedAt":120,"filingId":121,"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":122,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":123,"shares":117,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":76,"transactionDate":95,"intentLabel":78,"signalQuality":79},"2026-06-08T16:44:43.000Z","0002084956-26-000039-0","Hudson Symeria","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1932366\u002F000208495626000039\u002F0002084956-26-000039-index.htm",1955,{"cik":29,"filedAt":126,"filingId":127,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":128,"shares":117,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":76,"transactionDate":95,"intentLabel":78,"signalQuality":79},"2026-06-08T16:41:37.000Z","0002084956-26-000038-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1264554\u002F000208495626000038\u002F0002084956-26-000038-index.htm",{"cik":29,"filedAt":130,"filingId":131,"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":132,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":133,"shares":117,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":76,"transactionDate":95,"intentLabel":78,"signalQuality":79},"2026-06-08T16:39:10.000Z","0002084956-26-000037-0","CROTEAU DANIEL C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1193968\u002F000208495626000037\u002F0002084956-26-000037-index.htm",1657,{"cik":29,"filedAt":136,"filingId":137,"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":138,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":139,"shares":117,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":76,"transactionDate":95,"intentLabel":78,"signalQuality":79},"2026-06-08T16:35:24.000Z","0002084956-26-000036-0","OBERDORF THOMAS","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1229625\u002F000208495626000036\u002F0002084956-26-000036-index.htm",13219,{"cik":29,"filedAt":142,"filingId":143,"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":144,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":145,"shares":117,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":76,"transactionDate":95,"intentLabel":78,"signalQuality":79},"2026-06-08T16:33:22.000Z","0002084956-26-000035-0","KOZIN MARC D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1241647\u002F000208495626000035\u002F0002084956-26-000035-index.htm",28112,{"cik":29,"filedAt":148,"filingId":149,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":38,"ownershipType":39,"pricePerShare":150,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":55,"transactionDate":155,"intentLabel":56,"signalQuality":57,"insiderHistory":156},"2026-05-13T22:23:28.000Z","0002084956-26-000026-0",221.71,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1193968\u002F000208495626000026\u002F0002084956-26-000026-index.htm",2864,855,634977.4400000001,"2026-05-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":158,"filingId":159,"formType":160,"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":132,"ownerTitle":38,"ownershipType":39,"pricePerShare":161,"rawFilingUrl":162,"shares":152,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":45,"transactionDate":165,"intentLabel":47,"signalQuality":48},"2026-05-12T00:00:00.000Z","0002084956-26-000024-0","4",22.02,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1193968\u002F000208495626000024\u002F0002084956-26-000024-index.htm",3719,63065.28,"2026-05-08",{"cik":29,"filedAt":167,"filingId":168,"formType":160,"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":138,"ownerTitle":38,"ownershipType":39,"pricePerShare":161,"rawFilingUrl":169,"shares":152,"sharesOwnedAfter":170,"totalValue":164,"transactionCode":45,"transactionDate":171,"intentLabel":47,"signalQuality":48},"2026-03-12T00:00:00.000Z","0002084956-26-000022-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1229625\u002F000208495626000022\u002F0002084956-26-000022-index.htm",12417,"2026-03-11","healthcare",[174,177,180,183,186,189],{"ticker":175,"issuerName":176},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":178,"issuerName":179},"LLY","ELI LILLY & Co",{"ticker":181,"issuerName":182},"NTRA","Natera, Inc.",{"ticker":184,"issuerName":185},"KYMR","Kymera Therapeutics, Inc.",{"ticker":187,"issuerName":188},"GH","Guardant Health, Inc.",{"ticker":190,"issuerName":191},"ONC","BeOne Medicines Ltd.",{"count":193,"fetchedAt":194,"source":195},17,"2026-08-01T06:08:29.732Z","sqlite",{"data":197,"meta":203},{"value":198,"quality":199,"closeDate":200,"ageDays":201,"sharesAsOf":202},1973151543.7254944,"fresh","2026-07-30",2,"2026-04-30",{"count":204,"fetchedAt":205,"source":195},1,"2026-08-01T06:08:29.733Z",{"data":207,"meta":219},{"ticker":32,"ceo":208,"industry":209,"fullTimeEmployees":210,"ipoDate":211,"country":212,"state":213,"city":214,"website":215,"exchangeShort":25,"marketCap":25,"beta":216,"range52w":217,"fetchedAt":218},"R. Jeffrey Bailly","Medical - Devices",4146,"1993-12-17","US","MA","Newburyport","https:\u002F\u002Fwww.ufpt.com",1.103,"173.86-274.93","2026-06-11T11:00:30.324Z",{"count":204,"fetchedAt":205,"source":195},{"data":221,"meta":223},{"ticker":32,"points":222},[],{"count":204,"fetchedAt":205,"source":195},{"data":225,"meta":1610},{"congressTrades":226,"insiderTrades":227,"priceHistory":245,"ticker":32},[],[228,229,230,231,232,233,234,235,236,237,238,239,240,241,242,243,244],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":60,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":41,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":55,"transactionDate":46},{"cik":29,"filedAt":69,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":69,"filingId":81,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":73,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":86,"transactionDate":77},{"cik":29,"filedAt":89,"filingId":90,"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":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":76,"transactionDate":95},{"cik":29,"filedAt":97,"filingId":98,"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":99,"ownerTitle":100,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":76,"transactionDate":95},{"cik":29,"filedAt":105,"filingId":106,"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":107,"ownerTitle":108,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":76,"transactionDate":95},{"cik":29,"filedAt":113,"filingId":114,"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":115,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":76,"transactionDate":95},{"cik":29,"filedAt":120,"filingId":121,"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":122,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":123,"shares":117,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":76,"transactionDate":95},{"cik":29,"filedAt":126,"filingId":127,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":128,"shares":117,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":76,"transactionDate":95},{"cik":29,"filedAt":130,"filingId":131,"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":132,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":133,"shares":117,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":76,"transactionDate":95},{"cik":29,"filedAt":136,"filingId":137,"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":138,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":139,"shares":117,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":76,"transactionDate":95},{"cik":29,"filedAt":142,"filingId":143,"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":144,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":145,"shares":117,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":76,"transactionDate":95},{"cik":29,"filedAt":148,"filingId":149,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":38,"ownershipType":39,"pricePerShare":150,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":55,"transactionDate":155},{"cik":29,"filedAt":158,"filingId":159,"formType":160,"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":132,"ownerTitle":38,"ownershipType":39,"pricePerShare":161,"rawFilingUrl":162,"shares":152,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":45,"transactionDate":165},{"cik":29,"filedAt":167,"filingId":168,"formType":160,"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":138,"ownerTitle":38,"ownershipType":39,"pricePerShare":161,"rawFilingUrl":169,"shares":152,"sharesOwnedAfter":170,"totalValue":164,"transactionCode":45,"transactionDate":171},[246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1310,1313,1316,1319,1322,1325,1328,1331,1333,1336,1339,1342,1345,1348,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1436,1439,1442,1445,1448,1451,1453,1455,1457,1460,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1503,1505,1508,1511,1514,1517,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1590,1593,1596,1599,1602,1605,1608],{"date":247,"close":248},"2021-08-06",68.31999969482422,{"date":250,"close":251},"2021-08-13",62.31999969482422,{"date":253,"close":254},"2021-08-20",65,{"date":256,"close":257},"2021-08-27",68.83999633789062,{"date":259,"close":260},"2021-09-03",69.12999725341797,{"date":262,"close":263},"2021-09-10",66.5,{"date":265,"close":266},"2021-09-17",63.439998626708984,{"date":268,"close":269},"2021-09-24",62.209999084472656,{"date":271,"close":272},"2021-10-01",61.86000061035156,{"date":274,"close":275},"2021-10-08",64.26000213623047,{"date":277,"close":278},"2021-10-15",63.81999969482422,{"date":280,"close":281},"2021-10-22",62.70000076293945,{"date":283,"close":284},"2021-10-29",61.88999938964844,{"date":286,"close":287},"2021-11-05",65.88999938964844,{"date":289,"close":290},"2021-11-12",67.98999786376953,{"date":292,"close":293},"2021-11-19",69.44999694824219,{"date":295,"close":296},"2021-11-26",69.31999969482422,{"date":298,"close":299},"2021-12-03",67.13999938964844,{"date":301,"close":302},"2021-12-10",69.5999984741211,{"date":304,"close":305},"2021-12-17",66.87000274658203,{"date":307,"close":308},"2021-12-23",68.72000122070312,{"date":310,"close":311},"2021-12-31",70.26000213623047,{"date":313,"close":314},"2022-01-07",73.30000305175781,{"date":316,"close":317},"2022-01-14",74.48999786376953,{"date":319,"close":320},"2022-01-21",69.3499984741211,{"date":322,"close":323},"2022-01-28",67.2300033569336,{"date":325,"close":326},"2022-02-04",70.01000213623047,{"date":328,"close":329},"2022-02-11",72.31999969482422,{"date":331,"close":332},"2022-02-18",73.80000305175781,{"date":334,"close":335},"2022-02-25",70.38999938964844,{"date":337,"close":338},"2022-03-04",66.58999633789062,{"date":340,"close":341},"2022-03-11",58.83000183105469,{"date":343,"close":344},"2022-03-18",62.540000915527344,{"date":346,"close":347},"2022-03-25",65.05999755859375,{"date":349,"close":350},"2022-04-01",67.51000213623047,{"date":352,"close":353},"2022-04-08",68,{"date":355,"close":356},"2022-04-14",72.9000015258789,{"date":358,"close":359},"2022-04-22",70.9800033569336,{"date":361,"close":362},"2022-04-29",68.66999816894531,{"date":364,"close":365},"2022-05-06",73.86000061035156,{"date":367,"close":368},"2022-05-13",74.08999633789062,{"date":370,"close":371},"2022-05-20",73.12999725341797,{"date":373,"close":374},"2022-05-27",76.72000122070312,{"date":376,"close":377},"2022-06-03",78.69000244140625,{"date":379,"close":380},"2022-06-10",81.33999633789062,{"date":382,"close":383},"2022-06-17",73.19000244140625,{"date":385,"close":386},"2022-06-24",80.62000274658203,{"date":388,"close":389},"2022-07-01",79.25,{"date":391,"close":392},"2022-07-08",80.04000091552734,{"date":394,"close":395},"2022-07-15",76.4000015258789,{"date":397,"close":398},"2022-07-22",77.62000274658203,{"date":400,"close":401},"2022-07-29",80.5199966430664,{"date":403,"close":404},"2022-08-05",89.1500015258789,{"date":406,"close":407},"2022-08-12",95,{"date":409,"close":410},"2022-08-19",98.05999755859375,{"date":412,"close":413},"2022-08-26",96,{"date":415,"close":416},"2022-09-02",92.26000213623047,{"date":418,"close":419},"2022-09-09",94.91000366210938,{"date":421,"close":422},"2022-09-16",90.4800033569336,{"date":424,"close":425},"2022-09-23",84.66000366210938,{"date":427,"close":428},"2022-09-30",85.83999633789062,{"date":430,"close":431},"2022-10-07",85.04000091552734,{"date":433,"close":434},"2022-10-14",86.0999984741211,{"date":436,"close":437},"2022-10-21",90.04000091552734,{"date":439,"close":440},"2022-10-28",92.5,{"date":442,"close":443},"2022-11-04",110.5199966430664,{"date":445,"close":446},"2022-11-11",111.81999969482422,{"date":448,"close":449},"2022-11-18",115.4800033569336,{"date":451,"close":452},"2022-11-25",117.83000183105469,{"date":454,"close":455},"2022-12-02",122.26000213623047,{"date":457,"close":458},"2022-12-09",117.25,{"date":460,"close":461},"2022-12-16",113.86000061035156,{"date":463,"close":464},"2022-12-23",115.54000091552734,{"date":466,"close":467},"2022-12-30",117.88999938964844,{"date":469,"close":470},"2023-01-06",116.02999877929688,{"date":472,"close":473},"2023-01-13",117.87999725341797,{"date":475,"close":476},"2023-01-20",118.36000061035156,{"date":478,"close":479},"2023-01-27",105.7300033569336,{"date":481,"close":482},"2023-02-03",114.2300033569336,{"date":484,"close":485},"2023-02-10",111.20999908447266,{"date":487,"close":488},"2023-02-17",117.93000030517578,{"date":490,"close":491},"2023-02-24",116.98999786376953,{"date":493,"close":494},"2023-03-03",122.94999694824219,{"date":496,"close":497},"2023-03-10",111.16999816894531,{"date":499,"close":500},"2023-03-17",111.22000122070312,{"date":502,"close":503},"2023-03-24",127.05000305175781,{"date":505,"close":506},"2023-03-31",129.83999633789062,{"date":508,"close":509},"2023-04-06",125.83000183105469,{"date":511,"close":512},"2023-04-14",133.1999969482422,{"date":514,"close":515},"2023-04-21",141.10000610351562,{"date":517,"close":518},"2023-04-28",137.83999633789062,{"date":520,"close":521},"2023-05-05",141.89999389648438,{"date":523,"close":524},"2023-05-12",148.3300018310547,{"date":526,"close":527},"2023-05-19",152.75,{"date":529,"close":530},"2023-05-26",155.25,{"date":532,"close":533},"2023-06-02",159.86000061035156,{"date":535,"close":536},"2023-06-09",167.30999755859375,{"date":538,"close":539},"2023-06-16",186.02000427246094,{"date":541,"close":542},"2023-06-23",191.14999389648438,{"date":544,"close":545},"2023-06-30",193.85000610351562,{"date":547,"close":548},"2023-07-07",184.07000732421875,{"date":550,"close":551},"2023-07-14",186.85000610351562,{"date":553,"close":554},"2023-07-21",193.5800018310547,{"date":556,"close":557},"2023-07-28",191.27000427246094,{"date":559,"close":560},"2023-08-04",182.39999389648438,{"date":562,"close":563},"2023-08-11",174.72999572753906,{"date":565,"close":566},"2023-08-18",162.25,{"date":568,"close":569},"2023-08-25",169.92999267578125,{"date":571,"close":572},"2023-09-01",175.39999389648438,{"date":574,"close":575},"2023-09-08",161.02000427246094,{"date":577,"close":578},"2023-09-15",163.4499969482422,{"date":580,"close":581},"2023-09-22",156.91000366210938,{"date":583,"close":584},"2023-09-29",161.4499969482422,{"date":586,"close":587},"2023-10-06",167.89999389648438,{"date":589,"close":590},"2023-10-13",152.99000549316406,{"date":592,"close":590},"2023-10-20",{"date":594,"close":595},"2023-10-27",152.57000732421875,{"date":597,"close":598},"2023-11-03",143.1699981689453,{"date":600,"close":601},"2023-11-10",142.6999969482422,{"date":603,"close":604},"2023-11-17",161.47999572753906,{"date":606,"close":607},"2023-11-24",172.80999755859375,{"date":609,"close":610},"2023-12-01",166.6699981689453,{"date":612,"close":613},"2023-12-08",177.0800018310547,{"date":615,"close":616},"2023-12-15",178.3000030517578,{"date":618,"close":619},"2023-12-22",176.60000610351562,{"date":621,"close":622},"2023-12-29",172.0399932861328,{"date":624,"close":625},"2024-01-05",159.3699951171875,{"date":627,"close":628},"2024-01-12",167.2100067138672,{"date":630,"close":631},"2024-01-19",159.25,{"date":633,"close":634},"2024-01-26",166.72999572753906,{"date":636,"close":637},"2024-02-02",175.8800048828125,{"date":639,"close":640},"2024-02-09",174.72000122070312,{"date":642,"close":643},"2024-02-16",193.27999877929688,{"date":645,"close":646},"2024-02-23",210.5800018310547,{"date":648,"close":649},"2024-03-01",216.8000030517578,{"date":651,"close":652},"2024-03-08",199.9499969482422,{"date":654,"close":655},"2024-03-15",193.39999389648438,{"date":657,"close":658},"2024-03-22",244.60000610351562,{"date":660,"close":661},"2024-03-28",252.1999969482422,{"date":663,"close":664},"2024-04-05",251.35000610351562,{"date":666,"close":667},"2024-04-12",228.99000549316406,{"date":669,"close":670},"2024-04-19",207.9199981689453,{"date":672,"close":673},"2024-04-26",213.25,{"date":675,"close":676},"2024-05-03",262.1400146484375,{"date":678,"close":679},"2024-05-10",260.42999267578125,{"date":681,"close":682},"2024-05-17",259.75,{"date":684,"close":685},"2024-05-24",256.6400146484375,{"date":687,"close":688},"2024-05-31",260.3599853515625,{"date":690,"close":691},"2024-06-07",246.97999572753906,{"date":693,"close":694},"2024-06-14",251.75999450683594,{"date":696,"close":697},"2024-06-21",262.54998779296875,{"date":699,"close":700},"2024-06-28",263.8699951171875,{"date":702,"close":703},"2024-07-05",293.4800109863281,{"date":705,"close":706},"2024-07-12",305.54998779296875,{"date":708,"close":709},"2024-07-19",312.79998779296875,{"date":711,"close":712},"2024-07-26",322.32000732421875,{"date":714,"close":715},"2024-08-02",316.2799987792969,{"date":717,"close":718},"2024-08-09",309.45001220703125,{"date":720,"close":721},"2024-08-16",326.1199951171875,{"date":723,"close":724},"2024-08-23",336.70001220703125,{"date":726,"close":727},"2024-08-30",341.2300109863281,{"date":729,"close":730},"2024-09-06",321.239990234375,{"date":732,"close":733},"2024-09-13",317.7900085449219,{"date":735,"close":736},"2024-09-20",358.4200134277344,{"date":738,"close":739},"2024-09-27",323.80999755859375,{"date":741,"close":742},"2024-10-04",288.7099914550781,{"date":744,"close":745},"2024-10-11",312.760009765625,{"date":747,"close":748},"2024-10-18",302.42999267578125,{"date":750,"close":751},"2024-10-25",275.20001220703125,{"date":753,"close":754},"2024-11-01",272.6499938964844,{"date":756,"close":757},"2024-11-08",344.8599853515625,{"date":759,"close":760},"2024-11-15",294.92999267578125,{"date":762,"close":763},"2024-11-22",311.2699890136719,{"date":765,"close":766},"2024-11-29",322.9200134277344,{"date":768,"close":769},"2024-12-06",286.4599914550781,{"date":771,"close":772},"2024-12-13",258.6199951171875,{"date":774,"close":775},"2024-12-20",252.85000610351562,{"date":777,"close":778},"2024-12-27",247,{"date":780,"close":781},"2025-01-03",244.08999633789062,{"date":783,"close":784},"2025-01-10",241.9499969482422,{"date":786,"close":787},"2025-01-17",265.0400085449219,{"date":789,"close":790},"2025-01-24",268.5799865722656,{"date":792,"close":793},"2025-01-31",274.6600036621094,{"date":795,"close":796},"2025-02-07",261.3299865722656,{"date":798,"close":799},"2025-02-14",257.5199890136719,{"date":801,"close":802},"2025-02-21",254.55999755859375,{"date":804,"close":805},"2025-02-28",227.58999633789062,{"date":807,"close":808},"2025-03-07",220.63999938964844,{"date":810,"close":811},"2025-03-14",210.6999969482422,{"date":813,"close":814},"2025-03-21",198.85000610351562,{"date":816,"close":817},"2025-03-28",199.32000732421875,{"date":819,"close":820},"2025-04-04",186.8300018310547,{"date":822,"close":823},"2025-04-11",209.4199981689453,{"date":825,"close":826},"2025-04-17",211.05999755859375,{"date":828,"close":829},"2025-04-25",206.8000030517578,{"date":831,"close":832},"2025-05-02",202.2100067138672,{"date":834,"close":835},"2025-05-09",236.47999572753906,{"date":837,"close":838},"2025-05-16",253.3000030517578,{"date":840,"close":841},"2025-05-23",234.4199981689453,{"date":843,"close":844},"2025-05-30",234.1999969482422,{"date":846,"close":847},"2025-06-06",237.4600067138672,{"date":849,"close":850},"2025-06-13",233,{"date":852,"close":853},"2025-06-20",234.67999267578125,{"date":855,"close":856},"2025-06-27",244.6699981689453,{"date":858,"close":859},"2025-07-03",249.61000061035156,{"date":861,"close":862},"2025-07-11",242.52000427246094,{"date":864,"close":865},"2025-07-18",227.9499969482422,{"date":867,"close":868},"2025-07-25",241.9199981689453,{"date":870,"close":871},"2025-07-29",237.6699981689453,{"date":873,"close":874},"2025-07-30",232.07000732421875,{"date":876,"close":877},"2025-07-31",226.38999938964844,{"date":879,"close":880},"2025-08-01",226.57000732421875,{"date":882,"close":883},"2025-08-04",226.27000427246094,{"date":885,"close":886},"2025-08-05",240.75,{"date":888,"close":889},"2025-08-06",213.60000610351562,{"date":891,"close":892},"2025-08-07",206.22000122070312,{"date":894,"close":895},"2025-08-08",205.55999755859375,{"date":897,"close":898},"2025-08-11",213.55999755859375,{"date":900,"close":901},"2025-08-12",219.8000030517578,{"date":903,"close":904},"2025-08-13",226.61000061035156,{"date":906,"close":907},"2025-08-14",224,{"date":909,"close":910},"2025-08-15",219.5399932861328,{"date":912,"close":913},"2025-08-18",218.9499969482422,{"date":915,"close":916},"2025-08-19",217.38999938964844,{"date":918,"close":919},"2025-08-20",219.38999938964844,{"date":921,"close":922},"2025-08-21",219.55999755859375,{"date":924,"close":925},"2025-08-22",225.74000549316406,{"date":927,"close":928},"2025-08-25",220.94000244140625,{"date":930,"close":931},"2025-08-26",218.42999267578125,{"date":933,"close":934},"2025-08-27",214.57000732421875,{"date":936,"close":937},"2025-08-28",211.2899932861328,{"date":939,"close":940},"2025-08-29",210.16000366210938,{"date":942,"close":943},"2025-09-02",207.5800018310547,{"date":945,"close":946},"2025-09-03",203.6199951171875,{"date":948,"close":949},"2025-09-04",208.85000610351562,{"date":951,"close":952},"2025-09-05",207.2899932861328,{"date":954,"close":955},"2025-09-08",205.7899932861328,{"date":957,"close":958},"2025-09-09",204.05999755859375,{"date":960,"close":961},"2025-09-10",201.2100067138672,{"date":963,"close":964},"2025-09-11",201.3699951171875,{"date":966,"close":817},"2025-09-12",{"date":968,"close":969},"2025-09-15",204.02999877929688,{"date":971,"close":972},"2025-09-16",203.1300048828125,{"date":974,"close":975},"2025-09-17",204.9600067138672,{"date":977,"close":978},"2025-09-18",201.60000610351562,{"date":980,"close":981},"2025-09-19",192.77000427246094,{"date":983,"close":984},"2025-09-22",195.58999633789062,{"date":986,"close":987},"2025-09-23",199.22999572753906,{"date":989,"close":990},"2025-09-24",193.3699951171875,{"date":992,"close":993},"2025-09-25",190.0399932861328,{"date":995,"close":996},"2025-09-26",193.5399932861328,{"date":998,"close":999},"2025-09-29",199.39999389648438,{"date":1001,"close":1002},"2025-09-30",199.60000610351562,{"date":1004,"close":1005},"2025-10-01",199.55999755859375,{"date":1007,"close":1008},"2025-10-02",195.4600067138672,{"date":1010,"close":1011},"2025-10-03",195.22000122070312,{"date":1013,"close":1014},"2025-10-06",201.92999267578125,{"date":1016,"close":1017},"2025-10-07",196.97999572753906,{"date":1019,"close":1020},"2025-10-08",196.41000366210938,{"date":1022,"close":1023},"2025-10-09",192.52999877929688,{"date":1025,"close":1026},"2025-10-10",191.32000732421875,{"date":1028,"close":1008},"2025-10-13",{"date":1030,"close":1031},"2025-10-14",199.33999633789062,{"date":1033,"close":1034},"2025-10-15",195.4199981689453,{"date":1036,"close":1037},"2025-10-16",193.00999450683594,{"date":1039,"close":1040},"2025-10-17",195.57000732421875,{"date":1042,"close":1043},"2025-10-20",197.25999450683594,{"date":1045,"close":1046},"2025-10-21",201.22999572753906,{"date":1048,"close":1049},"2025-10-22",206.64999389648438,{"date":1051,"close":1052},"2025-10-23",200.1999969482422,{"date":1054,"close":1055},"2025-10-24",200.99000549316406,{"date":1057,"close":1058},"2025-10-27",200.00999450683594,{"date":1060,"close":1061},"2025-10-28",197.88999938964844,{"date":1063,"close":1064},"2025-10-29",189.3699951171875,{"date":1066,"close":1067},"2025-10-30",185.27999877929688,{"date":1069,"close":1070},"2025-10-31",192.63999938964844,{"date":1072,"close":1073},"2025-11-03",199.0500030517578,{"date":1075,"close":1076},"2025-11-04",223.0399932861328,{"date":1078,"close":1079},"2025-11-05",234.49000549316406,{"date":1081,"close":1082},"2025-11-06",222.77000427246094,{"date":1084,"close":1085},"2025-11-07",226.11000061035156,{"date":1087,"close":1088},"2025-11-10",234.52999877929688,{"date":1090,"close":1091},"2025-11-11",245.61000061035156,{"date":1093,"close":1094},"2025-11-12",237.2899932861328,{"date":1096,"close":1097},"2025-11-13",234.3000030517578,{"date":1099,"close":1100},"2025-11-14",231.5800018310547,{"date":1102,"close":1103},"2025-11-17",222.82000732421875,{"date":1105,"close":1106},"2025-11-18",218.5800018310547,{"date":1108,"close":1109},"2025-11-19",219.57000732421875,{"date":1111,"close":1112},"2025-11-20",209.85000610351562,{"date":1114,"close":1115},"2025-11-21",219.97999572753906,{"date":1117,"close":1118},"2025-11-24",221.97000122070312,{"date":1120,"close":1121},"2025-11-25",229.74000549316406,{"date":1123,"close":1124},"2025-11-26",224.6699981689453,{"date":1126,"close":1127},"2025-11-28",226.69000244140625,{"date":1129,"close":1130},"2025-12-01",221.5500030517578,{"date":1132,"close":1133},"2025-12-02",219.0800018310547,{"date":1135,"close":1136},"2025-12-03",219.66000366210938,{"date":1138,"close":1139},"2025-12-04",216.22999572753906,{"date":1141,"close":1142},"2025-12-05",217.13999938964844,{"date":1144,"close":1145},"2025-12-08",215.7899932861328,{"date":1147,"close":1148},"2025-12-09",210.07000732421875,{"date":1150,"close":1151},"2025-12-10",213.7899932861328,{"date":1153,"close":1154},"2025-12-11",214.8699951171875,{"date":1156,"close":1157},"2025-12-12",219.44000244140625,{"date":1159,"close":1160},"2025-12-15",217.82000732421875,{"date":1162,"close":1163},"2025-12-16",217.74000549316406,{"date":1165,"close":1166},"2025-12-17",224.19000244140625,{"date":1168,"close":1169},"2025-12-18",224.86000061035156,{"date":1171,"close":1172},"2025-12-19",229.39999389648438,{"date":1174,"close":1175},"2025-12-22",229.6699981689453,{"date":1177,"close":1178},"2025-12-23",232.6699981689453,{"date":1180,"close":1181},"2025-12-24",235.5399932861328,{"date":1183,"close":1184},"2025-12-26",237.22000122070312,{"date":1186,"close":1187},"2025-12-29",235.9199981689453,{"date":1189,"close":1190},"2025-12-30",235.13999938964844,{"date":1192,"close":1193},"2025-12-31",222.02999877929688,{"date":1195,"close":1196},"2026-01-02",223.39999389648438,{"date":1198,"close":1199},"2026-01-05",237.30999755859375,{"date":1201,"close":1202},"2026-01-06",245.8800048828125,{"date":1204,"close":1205},"2026-01-07",249.49000549316406,{"date":1207,"close":1208},"2026-01-08",255.4199981689453,{"date":1210,"close":1211},"2026-01-09",257.510009765625,{"date":1213,"close":1214},"2026-01-12",258.8900146484375,{"date":1216,"close":1217},"2026-01-13",252.47000122070312,{"date":1219,"close":1220},"2026-01-14",260.510009765625,{"date":1222,"close":1223},"2026-01-15",257.3599853515625,{"date":1225,"close":1226},"2026-01-16",260.5199890136719,{"date":1228,"close":1229},"2026-01-20",262.260009765625,{"date":1231,"close":1232},"2026-01-21",265.1700134277344,{"date":1234,"close":1235},"2026-01-22",266.6499938964844,{"date":1237,"close":1238},"2026-01-23",258.67999267578125,{"date":1240,"close":1241},"2026-01-26",253.8699951171875,{"date":1243,"close":1244},"2026-01-27",251.5800018310547,{"date":1246,"close":1247},"2026-01-28",243.89999389648438,{"date":1249,"close":1250},"2026-01-29",246.77999877929688,{"date":1252,"close":1253},"2026-01-30",251.13999938964844,{"date":1255,"close":1256},"2026-02-02",255.8699951171875,{"date":1258,"close":1259},"2026-02-03",251.4499969482422,{"date":1261,"close":1262},"2026-02-04",255.2899932861328,{"date":1264,"close":1265},"2026-02-05",256.2099914550781,{"date":1267,"close":1268},"2026-02-06",267.3399963378906,{"date":1270,"close":1271},"2026-02-09",265.4100036621094,{"date":1273,"close":1274},"2026-02-10",267.55999755859375,{"date":1276,"close":1277},"2026-02-11",263.44000244140625,{"date":1279,"close":1280},"2026-02-12",247.32000732421875,{"date":1282,"close":1283},"2026-02-13",245.80999755859375,{"date":1285,"close":1286},"2026-02-17",246.1300048828125,{"date":1288,"close":1289},"2026-02-18",245.8300018310547,{"date":1291,"close":1292},"2026-02-19",222.8300018310547,{"date":1294,"close":1295},"2026-02-20",233.49000549316406,{"date":1297,"close":1298},"2026-02-23",241.7899932861328,{"date":1300,"close":1301},"2026-02-24",240.57000732421875,{"date":1303,"close":1304},"2026-02-25",240.16000366210938,{"date":1306,"close":1307},"2026-02-26",215.6699981689453,{"date":1309,"close":646},"2026-02-27",{"date":1311,"close":1312},"2026-03-02",204.3000030517578,{"date":1314,"close":1315},"2026-03-03",202.91000366210938,{"date":1317,"close":1318},"2026-03-04",203.99000549316406,{"date":1320,"close":1321},"2026-03-05",202.3300018310547,{"date":1323,"close":1324},"2026-03-06",208.9199981689453,{"date":1326,"close":1327},"2026-03-09",215,{"date":1329,"close":1330},"2026-03-10",214.86000061035156,{"date":171,"close":1332},209.58999633789062,{"date":1334,"close":1335},"2026-03-12",204.30999755859375,{"date":1337,"close":1338},"2026-03-13",203.8699951171875,{"date":1340,"close":1341},"2026-03-16",203.02000427246094,{"date":1343,"close":1344},"2026-03-17",205.64999389648438,{"date":1346,"close":1347},"2026-03-18",198.39999389648438,{"date":1349,"close":1017},"2026-03-19",{"date":1351,"close":1352},"2026-03-20",191.0500030517578,{"date":1354,"close":1355},"2026-03-23",188.75999450683594,{"date":1357,"close":1358},"2026-03-24",189.57000732421875,{"date":1360,"close":1361},"2026-03-25",190.07000732421875,{"date":1363,"close":1364},"2026-03-26",187.97999572753906,{"date":1366,"close":1367},"2026-03-27",189.4499969482422,{"date":1369,"close":1370},"2026-03-30",186.75999450683594,{"date":1372,"close":1373},"2026-03-31",193.60000610351562,{"date":1375,"close":1376},"2026-04-01",193.99000549316406,{"date":1378,"close":1379},"2026-04-02",192.02000427246094,{"date":1381,"close":1382},"2026-04-06",192,{"date":1384,"close":1385},"2026-04-07",188.6999969482422,{"date":1387,"close":1388},"2026-04-08",200.49000549316406,{"date":1390,"close":1391},"2026-04-09",203.60000610351562,{"date":1393,"close":1394},"2026-04-10",201.25,{"date":1396,"close":1397},"2026-04-13",203.38999938964844,{"date":1399,"close":1400},"2026-04-14",196.02999877929688,{"date":1402,"close":1403},"2026-04-15",196.22000122070312,{"date":1405,"close":1406},"2026-04-16",194.0399932861328,{"date":1408,"close":1409},"2026-04-17",202.3800048828125,{"date":1411,"close":1412},"2026-04-20",201.0800018310547,{"date":1414,"close":1415},"2026-04-21",198.67999267578125,{"date":1417,"close":1418},"2026-04-22",203.74000549316406,{"date":1420,"close":1421},"2026-04-23",198.10000610351562,{"date":1423,"close":1424},"2026-04-24",200.05999755859375,{"date":1426,"close":1427},"2026-04-27",197.3000030517578,{"date":1429,"close":1430},"2026-04-28",195.25,{"date":1432,"close":1433},"2026-04-29",185.4499969482422,{"date":202,"close":1435},191.6300048828125,{"date":1437,"close":1438},"2026-05-01",194.07000732421875,{"date":1440,"close":1441},"2026-05-04",192.5500030517578,{"date":1443,"close":1444},"2026-05-05",212.42999267578125,{"date":1446,"close":1447},"2026-05-06",218.1999969482422,{"date":1449,"close":1450},"2026-05-07",221.35000610351562,{"date":165,"close":1452},230.5500030517578,{"date":1454,"close":1118},"2026-05-11",{"date":155,"close":1456},220.58999633789062,{"date":1458,"close":1459},"2026-05-13",219.22999572753906,{"date":1461,"close":928},"2026-05-14",{"date":1463,"close":1464},"2026-05-15",213.9499969482422,{"date":1466,"close":1467},"2026-05-18",217.22000122070312,{"date":1469,"close":1470},"2026-05-19",217.2100067138672,{"date":1472,"close":1473},"2026-05-20",224.72999572753906,{"date":1475,"close":1476},"2026-05-21",226.10000610351562,{"date":1478,"close":1479},"2026-05-22",228.97000122070312,{"date":1481,"close":1482},"2026-05-26",229.05999755859375,{"date":1484,"close":1485},"2026-05-27",226.3699951171875,{"date":1487,"close":1488},"2026-05-28",227.99000549316406,{"date":1490,"close":1491},"2026-05-29",220.10000610351562,{"date":1493,"close":1494},"2026-06-01",218.1300048828125,{"date":1496,"close":1497},"2026-06-02",216.3800048828125,{"date":1499,"close":1500},"2026-06-03",218.33999633789062,{"date":95,"close":1502},224.5050048828125,{"date":77,"close":1504},223.8699951171875,{"date":1506,"close":1507},"2026-06-08",226.7100067138672,{"date":1509,"close":1510},"2026-06-09",231.1199951171875,{"date":1512,"close":1513},"2026-06-10",232.47999572753906,{"date":1515,"close":1516},"2026-06-11",238.60000610351562,{"date":46,"close":1518},234.94000244140625,{"date":1520,"close":1521},"2026-06-15",233.6649932861328,{"date":1523,"close":1524},"2026-06-16",232.1999969482422,{"date":1526,"close":1527},"2026-06-17",227.67999267578125,{"date":1529,"close":1530},"2026-06-18",239.27999877929688,{"date":1532,"close":1533},"2026-06-22",233.3000030517578,{"date":1535,"close":1536},"2026-06-23",234.47999572753906,{"date":1538,"close":1539},"2026-06-24",242.9499969482422,{"date":1541,"close":1542},"2026-06-25",252.72999572753906,{"date":1544,"close":1545},"2026-06-26",259.79998779296875,{"date":1547,"close":1548},"2026-06-29",263.6300048828125,{"date":1550,"close":1551},"2026-06-30",265.1300048828125,{"date":1553,"close":1554},"2026-07-01",268.6700134277344,{"date":1556,"close":1557},"2026-07-02",272.3599853515625,{"date":1559,"close":1560},"2026-07-06",272.07000732421875,{"date":1562,"close":1563},"2026-07-07",264.1099853515625,{"date":1565,"close":1566},"2026-07-08",251.52000427246094,{"date":1568,"close":1569},"2026-07-09",249.7100067138672,{"date":1571,"close":1572},"2026-07-10",236.91000366210938,{"date":1574,"close":1575},"2026-07-13",237.25,{"date":1577,"close":1578},"2026-07-14",230.11000061035156,{"date":1580,"close":1581},"2026-07-15",245.92999267578125,{"date":1583,"close":1584},"2026-07-16",256.739990234375,{"date":1586,"close":1587},"2026-07-17",242.0500030517578,{"date":1589,"close":1091},"2026-07-20",{"date":1591,"close":1592},"2026-07-21",243.94000244140625,{"date":1594,"close":1595},"2026-07-22",237.9600067138672,{"date":1597,"close":1598},"2026-07-23",236.2100067138672,{"date":1600,"close":1601},"2026-07-27",248.6300048828125,{"date":1603,"close":1604},"2026-07-28",258.07000732421875,{"date":1606,"close":1607},"2026-07-29",255.08999633789062,{"date":200,"close":1609},255.02999877929688,{"count":204,"fetchedAt":1611,"source":195},"2026-08-01T06:08:29.744Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1613},"\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>",1785564509547]