[{"data":1,"prerenderedAt":1608},["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-profile-ADMA":25,"ticker-earnings-ADMA":44,"$fVhBNVnxu2RZdBm6gMpyNFnA2hAWo5-RfTX_tRHHFx74":49,"ticker-congress-ADMA":272,"ticker-reddit-ADMA":36,"ticker-mcap-ADMA":1600,"i-lucide:info":1606},{"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,{"data":26,"meta":40},{"ticker":27,"ceo":28,"industry":29,"fullTimeEmployees":30,"ipoDate":31,"country":32,"state":33,"city":34,"website":35,"exchangeShort":36,"marketCap":36,"beta":37,"range52w":38,"fetchedAt":39},"ADMA","Adam S. Grossman","Biotechnology",685,"2013-10-17","US","NJ","Ramsey","https:\u002F\u002Fwww.admabiologics.com",null,0.732,"7.21-20.458","2026-06-19T00:00:39.028Z",{"count":41,"fetchedAt":42,"source":43},1,"2026-07-31T11:07:58.713Z","sqlite",{"data":45,"meta":47},{"ticker":27,"points":46},[],{"count":41,"fetchedAt":48,"source":43},"2026-07-31T11:07:58.741Z",{"data":50,"meta":269},{"identity":51,"transactions":55,"sectorSlug":249,"relatedTickers":250},{"cik":52,"issuerName":53,"sector":54,"ticker":27,"priceFailureCount":4},"1368514","ADMA BIOLOGICS, INC.","Healthcare",[56,72,83,100,111,117,126,140,148,154,165,171,174,183,189,196,201,207,213,219,225,233,244],{"cik":52,"filedAt":57,"filingId":58,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":60,"ownerTitle":61,"ownershipType":62,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":71},"2026-07-29T01:00:34.000Z","0001140361-26-029923-0","4","Kestenberg-Messina Kaitlin M.","COO and SVP, Compliance","D",8.37,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2017423\u002F000114036126029923\u002F0001140361-26-029923-index.htm",3177,443061,26591.489999999998,"F","2026-07-24","Tax withholding","non-discretionary",{"cik":52,"filedAt":73,"filingId":74,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":75,"ownerTitle":76,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":80,"transactionDate":81,"intentLabel":82,"signalQuality":71},"2026-07-18T01:00:20.000Z","0001140361-26-028844-0","Kohler Terry","CFO and Treasurer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1872285\u002F000114036126028844\u002F0001140361-26-028844-index.htm",85130,143149,"A","2026-07-16","Stock award",{"cik":52,"filedAt":84,"filingId":85,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":86,"ownerTitle":87,"ownershipType":62,"pricePerShare":88,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":93,"transactionDate":94,"intentLabel":95,"signalQuality":96,"insiderHistory":97},"2026-05-28T00:00:00.000Z","0001140361-26-023127-0","Grossman Jerrold B","",7.91,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1542519\u002F000114036126023127\u002F0001140361-26-023127-index.htm",6400,520284,50624,"P","2026-05-27","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":98,"isFirstFiling":6,"priorFilingDate":99},13,"2026-05-14T11:00:16.000Z",{"cik":52,"filedAt":99,"filingId":101,"formType":36,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":86,"ownerTitle":87,"ownershipType":62,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":93,"transactionDate":107,"intentLabel":95,"signalQuality":96,"insiderHistory":108},"0001140361-26-021150-0",8.01,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1542519\u002F000114036126021150\u002F0001140361-26-021150-index.htm",12500,513884,100125,"2026-05-12",{"daysSinceLastFiling":109,"isFirstFiling":6,"priorFilingDate":110},2,"2026-05-12T00:00:00.000Z",{"cik":52,"filedAt":110,"filingId":112,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":86,"ownerTitle":87,"ownershipType":62,"pricePerShare":102,"rawFilingUrl":113,"shares":104,"sharesOwnedAfter":114,"totalValue":106,"transactionCode":93,"transactionDate":115,"intentLabel":95,"signalQuality":96,"insiderHistory":116},"0001140361-26-020855-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1542519\u002F000114036126020855\u002F0001140361-26-020855-index.htm",501384,"2026-05-11",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":52,"filedAt":118,"filingId":119,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":60,"ownerTitle":61,"ownershipType":62,"pricePerShare":120,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":68,"transactionDate":125,"intentLabel":70,"signalQuality":71},"2026-04-03T00:00:00.000Z","0001140361-26-013206-0",9.11,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2017423\u002F000114036126013206\u002F0001140361-26-013206-index.htm",20362,446238,185497.81999999998,"2026-04-01",{"cik":52,"filedAt":127,"filingId":128,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":129,"ownerTitle":130,"ownershipType":62,"pricePerShare":131,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":136,"transactionDate":137,"intentLabel":138,"signalQuality":139},"2026-03-17T00:00:00.000Z","0001140361-26-009899-0","Grossman Adam S","President and CEO",5.4,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1542517\u002F000114036126009899\u002F0001140361-26-009899-index.htm",15000,2133777,81000,"M","2026-03-16","Option exercise (held) (10b5-1 plan)","planned",{"cik":52,"filedAt":127,"filingId":141,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":129,"ownerTitle":130,"ownershipType":62,"pricePerShare":142,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":145,"transactionDate":137,"intentLabel":146,"signalQuality":139,"insiderHistory":147},"0001140361-26-009899-1",15.16,2118777,227400,"S","Sale (10b5-1 plan)",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":52,"filedAt":127,"filingId":149,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":129,"ownerTitle":130,"ownershipType":62,"pricePerShare":142,"rawFilingUrl":132,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":145,"transactionDate":137,"intentLabel":146,"signalQuality":139,"insiderHistory":153},"0001140361-26-009899-2",6000,2112777,90960,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":52,"filedAt":127,"filingId":155,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":156,"ownerTitle":87,"ownershipType":62,"pricePerShare":157,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":136,"transactionDate":162,"intentLabel":163,"signalQuality":164},"0001140361-26-009900-0","Guiheen Lawrence P.",3.66,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1554353\u002F000114036126009900\u002F0001140361-26-009900-index.htm",30000,135520,109800,"2026-03-13","Option exercise (held)","mechanical-buy",{"cik":52,"filedAt":127,"filingId":166,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":156,"ownerTitle":87,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":168,"transactionDate":169,"intentLabel":170,"signalQuality":71},"0001140361-26-009900-1",105520,"G","2026-03-17","Gift",{"cik":52,"filedAt":127,"filingId":172,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":156,"ownerTitle":87,"ownershipType":173,"pricePerShare":4,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":168,"transactionDate":169,"intentLabel":170,"signalQuality":71},"0001140361-26-009900-2","I",{"cik":52,"filedAt":175,"filingId":176,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":60,"ownerTitle":61,"ownershipType":62,"pricePerShare":177,"rawFilingUrl":178,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":68,"transactionDate":182,"intentLabel":70,"signalQuality":71},"2026-03-10T00:00:00.000Z","0001140361-26-008905-0",15.39,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2017423\u002F000114036126008905\u002F0001140361-26-008905-index.htm",10059,562101,154808.01,"2026-03-06",{"cik":52,"filedAt":175,"filingId":184,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":60,"ownerTitle":61,"ownershipType":62,"pricePerShare":177,"rawFilingUrl":178,"shares":185,"sharesOwnedAfter":186,"totalValue":187,"transactionCode":68,"transactionDate":188,"intentLabel":70,"signalQuality":71},"0001140361-26-008905-1",4235,557866,65176.65,"2026-03-07",{"cik":52,"filedAt":175,"filingId":190,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":60,"ownerTitle":61,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":178,"shares":191,"sharesOwnedAfter":192,"totalValue":4,"transactionCode":193,"transactionDate":194,"intentLabel":195,"signalQuality":71},"0001140361-26-008905-2",91266,466600,"J","2026-03-09","Other",{"cik":52,"filedAt":175,"filingId":197,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":60,"ownerTitle":61,"ownershipType":62,"pricePerShare":198,"rawFilingUrl":178,"shares":199,"sharesOwnedAfter":200,"totalValue":104,"transactionCode":136,"transactionDate":194,"intentLabel":163,"signalQuality":164},"0001140361-26-008905-3",5,2500,469100,{"cik":52,"filedAt":175,"filingId":202,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":60,"ownerTitle":61,"ownershipType":62,"pricePerShare":203,"rawFilingUrl":178,"shares":204,"sharesOwnedAfter":205,"totalValue":206,"transactionCode":136,"transactionDate":194,"intentLabel":163,"signalQuality":164},"0001140361-26-008905-4",4.31,1250,470350,5387.499999999999,{"cik":52,"filedAt":175,"filingId":208,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":60,"ownerTitle":61,"ownershipType":62,"pricePerShare":209,"rawFilingUrl":178,"shares":210,"sharesOwnedAfter":211,"totalValue":212,"transactionCode":136,"transactionDate":194,"intentLabel":163,"signalQuality":164},"0001140361-26-008905-5",2.83,2646,472996,7488.18,{"cik":52,"filedAt":175,"filingId":214,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":60,"ownerTitle":61,"ownershipType":62,"pricePerShare":215,"rawFilingUrl":178,"shares":216,"sharesOwnedAfter":217,"totalValue":218,"transactionCode":136,"transactionDate":194,"intentLabel":163,"signalQuality":164},"0001140361-26-008905-6",2.35,1525,474521,3583.75,{"cik":52,"filedAt":175,"filingId":220,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":60,"ownerTitle":61,"ownershipType":62,"pricePerShare":221,"rawFilingUrl":178,"shares":222,"sharesOwnedAfter":223,"totalValue":224,"transactionCode":136,"transactionDate":194,"intentLabel":163,"signalQuality":164},"0001140361-26-008905-7",1.55,2175,476696,3371.25,{"cik":52,"filedAt":175,"filingId":226,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":60,"ownerTitle":61,"ownershipType":62,"pricePerShare":227,"rawFilingUrl":178,"shares":228,"sharesOwnedAfter":192,"totalValue":229,"transactionCode":145,"transactionDate":194,"intentLabel":230,"signalQuality":231,"insiderHistory":232},"0001140361-26-008905-8",15.63,10096,157800.48,"Sale (tax withholding)","mechanical-sell",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":52,"filedAt":234,"filingId":235,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":236,"ownerTitle":87,"ownershipType":173,"pricePerShare":237,"rawFilingUrl":238,"shares":239,"sharesOwnedAfter":240,"totalValue":241,"transactionCode":93,"transactionDate":242,"intentLabel":95,"signalQuality":96,"insiderHistory":243},"2026-03-09T00:00:00.000Z","0001140361-26-008363-0","ELMS STEVE",15.67,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1250195\u002F000114036126008363\u002F0001140361-26-008363-index.htm",7000,2038730,109690,"2026-03-05",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":52,"filedAt":234,"filingId":245,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":236,"ownerTitle":87,"ownershipType":173,"pricePerShare":177,"rawFilingUrl":238,"shares":239,"sharesOwnedAfter":246,"totalValue":247,"transactionCode":93,"transactionDate":182,"intentLabel":95,"signalQuality":96,"insiderHistory":248},"0001140361-26-008363-1",2045730,107730,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},"healthcare",[251,254,257,260,263,266],{"ticker":252,"issuerName":253},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":255,"issuerName":256},"LLY","ELI LILLY & Co",{"ticker":258,"issuerName":259},"NTRA","Natera, Inc.",{"ticker":261,"issuerName":262},"KYMR","Kymera Therapeutics, Inc.",{"ticker":264,"issuerName":265},"GH","Guardant Health, Inc.",{"ticker":267,"issuerName":268},"ONC","BeOne Medicines Ltd.",{"count":270,"fetchedAt":271,"source":43},23,"2026-07-31T11:07:58.821Z",{"data":273,"meta":1598},{"congressTrades":274,"insiderTrades":275,"priceHistory":299,"ticker":27},[],[276,277,278,279,280,281,282,283,284,285,286,287,288,289,290,291,292,293,294,295,296,297,298],{"cik":52,"filedAt":57,"filingId":58,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":60,"ownerTitle":61,"ownershipType":62,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":68,"transactionDate":69},{"cik":52,"filedAt":73,"filingId":74,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":75,"ownerTitle":76,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":80,"transactionDate":81},{"cik":52,"filedAt":84,"filingId":85,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":86,"ownerTitle":87,"ownershipType":62,"pricePerShare":88,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":93,"transactionDate":94},{"cik":52,"filedAt":99,"filingId":101,"formType":36,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":86,"ownerTitle":87,"ownershipType":62,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":93,"transactionDate":107},{"cik":52,"filedAt":110,"filingId":112,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":86,"ownerTitle":87,"ownershipType":62,"pricePerShare":102,"rawFilingUrl":113,"shares":104,"sharesOwnedAfter":114,"totalValue":106,"transactionCode":93,"transactionDate":115},{"cik":52,"filedAt":118,"filingId":119,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":60,"ownerTitle":61,"ownershipType":62,"pricePerShare":120,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":68,"transactionDate":125},{"cik":52,"filedAt":127,"filingId":128,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":129,"ownerTitle":130,"ownershipType":62,"pricePerShare":131,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":136,"transactionDate":137},{"cik":52,"filedAt":127,"filingId":141,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":129,"ownerTitle":130,"ownershipType":62,"pricePerShare":142,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":145,"transactionDate":137},{"cik":52,"filedAt":127,"filingId":149,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":129,"ownerTitle":130,"ownershipType":62,"pricePerShare":142,"rawFilingUrl":132,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":145,"transactionDate":137},{"cik":52,"filedAt":127,"filingId":155,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":156,"ownerTitle":87,"ownershipType":62,"pricePerShare":157,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":136,"transactionDate":162},{"cik":52,"filedAt":127,"filingId":166,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":156,"ownerTitle":87,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":168,"transactionDate":169},{"cik":52,"filedAt":127,"filingId":172,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":156,"ownerTitle":87,"ownershipType":173,"pricePerShare":4,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":168,"transactionDate":169},{"cik":52,"filedAt":175,"filingId":176,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":60,"ownerTitle":61,"ownershipType":62,"pricePerShare":177,"rawFilingUrl":178,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":68,"transactionDate":182},{"cik":52,"filedAt":175,"filingId":184,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":60,"ownerTitle":61,"ownershipType":62,"pricePerShare":177,"rawFilingUrl":178,"shares":185,"sharesOwnedAfter":186,"totalValue":187,"transactionCode":68,"transactionDate":188},{"cik":52,"filedAt":175,"filingId":190,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":60,"ownerTitle":61,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":178,"shares":191,"sharesOwnedAfter":192,"totalValue":4,"transactionCode":193,"transactionDate":194},{"cik":52,"filedAt":175,"filingId":197,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":60,"ownerTitle":61,"ownershipType":62,"pricePerShare":198,"rawFilingUrl":178,"shares":199,"sharesOwnedAfter":200,"totalValue":104,"transactionCode":136,"transactionDate":194},{"cik":52,"filedAt":175,"filingId":202,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":60,"ownerTitle":61,"ownershipType":62,"pricePerShare":203,"rawFilingUrl":178,"shares":204,"sharesOwnedAfter":205,"totalValue":206,"transactionCode":136,"transactionDate":194},{"cik":52,"filedAt":175,"filingId":208,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":60,"ownerTitle":61,"ownershipType":62,"pricePerShare":209,"rawFilingUrl":178,"shares":210,"sharesOwnedAfter":211,"totalValue":212,"transactionCode":136,"transactionDate":194},{"cik":52,"filedAt":175,"filingId":214,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":60,"ownerTitle":61,"ownershipType":62,"pricePerShare":215,"rawFilingUrl":178,"shares":216,"sharesOwnedAfter":217,"totalValue":218,"transactionCode":136,"transactionDate":194},{"cik":52,"filedAt":175,"filingId":220,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":60,"ownerTitle":61,"ownershipType":62,"pricePerShare":221,"rawFilingUrl":178,"shares":222,"sharesOwnedAfter":223,"totalValue":224,"transactionCode":136,"transactionDate":194},{"cik":52,"filedAt":175,"filingId":226,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":60,"ownerTitle":61,"ownershipType":62,"pricePerShare":227,"rawFilingUrl":178,"shares":228,"sharesOwnedAfter":192,"totalValue":229,"transactionCode":145,"transactionDate":194},{"cik":52,"filedAt":234,"filingId":235,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":236,"ownerTitle":87,"ownershipType":173,"pricePerShare":237,"rawFilingUrl":238,"shares":239,"sharesOwnedAfter":240,"totalValue":241,"transactionCode":93,"transactionDate":242},{"cik":52,"filedAt":234,"filingId":245,"formType":59,"originalSubmissionDate":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":53,"issuerTicker":27,"ownerName":236,"ownerTitle":87,"ownershipType":173,"pricePerShare":177,"rawFilingUrl":238,"shares":239,"sharesOwnedAfter":246,"totalValue":247,"transactionCode":93,"transactionDate":182},[300,303,306,309,312,315,318,321,324,326,329,332,335,337,340,343,346,349,351,353,355,358,361,363,366,368,370,373,376,378,380,383,386,389,391,394,397,400,403,406,409,412,415,417,419,422,425,427,430,433,436,439,442,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,527,530,532,535,538,541,544,547,550,552,555,558,561,564,567,570,573,576,579,582,584,587,589,592,594,597,599,602,605,608,611,614,616,618,621,624,626,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,864,867,870,873,876,879,882,885,888,891,894,896,899,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,957,960,963,966,968,971,974,977,980,982,985,988,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1102,1105,1108,1111,1113,1116,1119,1121,1124,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1158,1161,1164,1166,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1236,1239,1241,1244,1247,1249,1251,1254,1257,1260,1262,1264,1266,1269,1272,1275,1278,1281,1284,1286,1289,1292,1294,1297,1300,1303,1306,1309,1312,1314,1316,1318,1320,1323,1324,1326,1327,1330,1333,1336,1338,1339,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1440,1443,1446,1449,1451,1453,1456,1458,1461,1464,1467,1470,1473,1476,1479,1481,1484,1487,1490,1493,1496,1498,1501,1504,1507,1510,1513,1516,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1547,1550,1553,1556,1558,1560,1563,1566,1569,1572,1575,1576,1579,1581,1584,1586,1588,1590,1593,1595],{"date":301,"close":302},"2021-08-06",1.5800000429153442,{"date":304,"close":305},"2021-08-13",1.4900000095367432,{"date":307,"close":308},"2021-08-20",1.2200000286102295,{"date":310,"close":311},"2021-08-27",1.3799999952316284,{"date":313,"close":314},"2021-09-03",1.3300000429153442,{"date":316,"close":317},"2021-09-10",1.190000057220459,{"date":319,"close":320},"2021-09-17",1.2899999618530273,{"date":322,"close":323},"2021-09-24",1.25,{"date":325,"close":317},"2021-10-01",{"date":327,"close":328},"2021-10-08",1.1200000047683716,{"date":330,"close":331},"2021-10-15",1.100000023841858,{"date":333,"close":334},"2021-10-22",1.2799999713897705,{"date":336,"close":320},"2021-10-29",{"date":338,"close":339},"2021-11-05",1.3600000143051147,{"date":341,"close":342},"2021-11-12",1.659999966621399,{"date":344,"close":345},"2021-11-19",1.5299999713897705,{"date":347,"close":348},"2021-11-26",1.4500000476837158,{"date":350,"close":320},"2021-12-03",{"date":352,"close":314},"2021-12-10",{"date":354,"close":334},"2021-12-17",{"date":356,"close":357},"2021-12-23",1.2699999809265137,{"date":359,"close":360},"2021-12-31",1.409999966621399,{"date":362,"close":314},"2022-01-07",{"date":364,"close":365},"2022-01-14",1.399999976158142,{"date":367,"close":348},"2022-01-21",{"date":369,"close":311},"2022-01-28",{"date":371,"close":372},"2022-02-04",1.600000023841858,{"date":374,"close":375},"2022-02-11",1.6399999856948853,{"date":377,"close":372},"2022-02-18",{"date":379,"close":372},"2022-02-25",{"date":381,"close":382},"2022-03-04",1.6299999952316284,{"date":384,"close":385},"2022-03-11",1.7799999713897705,{"date":387,"close":388},"2022-03-18",1.7100000381469727,{"date":390,"close":382},"2022-03-25",{"date":392,"close":393},"2022-04-01",1.899999976158142,{"date":395,"close":396},"2022-04-08",2.049999952316284,{"date":398,"close":399},"2022-04-14",2.009999990463257,{"date":401,"close":402},"2022-04-22",1.9900000095367432,{"date":404,"close":405},"2022-04-29",1.840000033378601,{"date":407,"close":408},"2022-05-06",1.7899999618530273,{"date":410,"close":411},"2022-05-13",1.7599999904632568,{"date":413,"close":414},"2022-05-20",2.0399999618530273,{"date":416,"close":414},"2022-05-27",{"date":418,"close":399},"2022-06-03",{"date":420,"close":421},"2022-06-10",1.940000057220459,{"date":423,"close":424},"2022-06-17",2.200000047683716,{"date":426,"close":421},"2022-06-24",{"date":428,"close":429},"2022-07-01",2.0299999713897705,{"date":431,"close":432},"2022-07-08",2.309999942779541,{"date":434,"close":435},"2022-07-15",2.299999952316284,{"date":437,"close":438},"2022-07-22",2.1700000762939453,{"date":440,"close":441},"2022-07-29",2.140000104904175,{"date":443,"close":441},"2022-08-05",{"date":445,"close":446},"2022-08-12",2.369999885559082,{"date":448,"close":449},"2022-08-19",2.549999952316284,{"date":451,"close":452},"2022-08-26",2.700000047683716,{"date":454,"close":455},"2022-09-02",2.809999942779541,{"date":457,"close":458},"2022-09-09",2.8499999046325684,{"date":460,"close":461},"2022-09-16",2.6500000953674316,{"date":463,"close":464},"2022-09-23",2.3499999046325684,{"date":466,"close":467},"2022-09-30",2.430000066757202,{"date":469,"close":470},"2022-10-07",2.609999895095825,{"date":472,"close":473},"2022-10-14",2.619999885559082,{"date":475,"close":476},"2022-10-21",2.680000066757202,{"date":478,"close":479},"2022-10-28",2.819999933242798,{"date":481,"close":482},"2022-11-04",2.569999933242798,{"date":484,"close":485},"2022-11-11",3.2699999809265137,{"date":487,"close":488},"2022-11-18",3.140000104904175,{"date":490,"close":491},"2022-11-25",3.25,{"date":493,"close":494},"2022-12-02",3.359999895095825,{"date":496,"close":497},"2022-12-09",3.549999952316284,{"date":499,"close":500},"2022-12-16",3.609999895095825,{"date":502,"close":503},"2022-12-23",3.6500000953674316,{"date":505,"close":506},"2022-12-30",3.880000114440918,{"date":508,"close":509},"2023-01-06",3.630000114440918,{"date":511,"close":512},"2023-01-13",3.4000000953674316,{"date":514,"close":515},"2023-01-20",3.5,{"date":517,"close":518},"2023-01-27",3.6700000762939453,{"date":520,"close":521},"2023-02-03",3.759999990463257,{"date":523,"close":524},"2023-02-10",3.5799999237060547,{"date":526,"close":509},"2023-02-17",{"date":528,"close":529},"2023-02-24",3.4200000762939453,{"date":531,"close":529},"2023-03-03",{"date":533,"close":534},"2023-03-10",3.0899999141693115,{"date":536,"close":537},"2023-03-17",3.0999999046325684,{"date":539,"close":540},"2023-03-24",3.319999933242798,{"date":542,"close":543},"2023-03-31",3.309999942779541,{"date":545,"close":546},"2023-04-06",3.369999885559082,{"date":548,"close":549},"2023-04-14",3.180000066757202,{"date":551,"close":524},"2023-04-21",{"date":553,"close":554},"2023-04-28",3.3499999046325684,{"date":556,"close":557},"2023-05-05",3.4600000381469727,{"date":559,"close":560},"2023-05-12",4.21999979019165,{"date":562,"close":563},"2023-05-19",4.099999904632568,{"date":565,"close":566},"2023-05-26",4.079999923706055,{"date":568,"close":569},"2023-06-02",4.050000190734863,{"date":571,"close":572},"2023-06-09",3.819999933242798,{"date":574,"close":575},"2023-06-16",3.930000066757202,{"date":577,"close":578},"2023-06-23",3.869999885559082,{"date":580,"close":581},"2023-06-30",3.690000057220459,{"date":583,"close":500},"2023-07-07",{"date":585,"close":586},"2023-07-14",3.569999933242798,{"date":588,"close":572},"2023-07-21",{"date":590,"close":591},"2023-07-28",4.03000020980835,{"date":593,"close":569},"2023-08-04",{"date":595,"close":596},"2023-08-11",4.480000019073486,{"date":598,"close":563},"2023-08-18",{"date":600,"close":601},"2023-08-25",3.950000047683716,{"date":603,"close":604},"2023-09-01",3.890000104904175,{"date":606,"close":607},"2023-09-08",3.8399999141693115,{"date":609,"close":610},"2023-09-15",3.7300000190734863,{"date":612,"close":613},"2023-09-22",3.509999990463257,{"date":615,"close":524},"2023-09-29",{"date":617,"close":554},"2023-10-06",{"date":619,"close":620},"2023-10-13",3.2100000381469727,{"date":622,"close":623},"2023-10-20",3.1600000858306885,{"date":625,"close":543},"2023-10-27",{"date":627,"close":503},"2023-11-03",{"date":629,"close":630},"2023-11-10",3.7699999809265137,{"date":632,"close":633},"2023-11-17",3.9700000286102295,{"date":635,"close":636},"2023-11-24",3.9600000381469727,{"date":638,"close":639},"2023-12-01",3.809999942779541,{"date":641,"close":642},"2023-12-08",3.7100000381469727,{"date":644,"close":645},"2023-12-15",4.199999809265137,{"date":647,"close":648},"2023-12-22",4.239999771118164,{"date":650,"close":651},"2023-12-29",4.519999980926514,{"date":653,"close":654},"2024-01-05",4.400000095367432,{"date":656,"close":657},"2024-01-12",4.989999771118164,{"date":659,"close":660},"2024-01-19",5.010000228881836,{"date":662,"close":663},"2024-01-26",5.090000152587891,{"date":665,"close":666},"2024-02-02",5.230000019073486,{"date":668,"close":669},"2024-02-09",5.239999771118164,{"date":671,"close":672},"2024-02-16",5.28000020980835,{"date":674,"close":675},"2024-02-23",5.260000228881836,{"date":677,"close":678},"2024-03-01",5.519999980926514,{"date":680,"close":681},"2024-03-08",6.340000152587891,{"date":683,"close":684},"2024-03-15",5.989999771118164,{"date":686,"close":687},"2024-03-22",6.289999961853027,{"date":689,"close":690},"2024-03-28",6.599999904632568,{"date":692,"close":693},"2024-04-05",6.389999866485596,{"date":695,"close":696},"2024-04-12",6.019999980926514,{"date":698,"close":699},"2024-04-19",6.269999980926514,{"date":701,"close":702},"2024-04-26",6.550000190734863,{"date":704,"close":705},"2024-05-03",6.809999942779541,{"date":707,"close":708},"2024-05-10",8.8100004196167,{"date":710,"close":711},"2024-05-17",9.210000038146973,{"date":713,"close":714},"2024-05-24",9.5600004196167,{"date":716,"close":717},"2024-05-31",9.550000190734863,{"date":719,"close":720},"2024-06-07",10.470000267028809,{"date":722,"close":723},"2024-06-14",10.630000114440918,{"date":725,"close":726},"2024-06-21",11,{"date":728,"close":729},"2024-06-28",11.180000305175781,{"date":731,"close":732},"2024-07-05",11.460000038146973,{"date":734,"close":735},"2024-07-12",12.779999732971191,{"date":737,"close":738},"2024-07-19",13.359999656677246,{"date":740,"close":741},"2024-07-26",13.15999984741211,{"date":743,"close":744},"2024-08-02",11.6899995803833,{"date":746,"close":747},"2024-08-09",15.960000038146973,{"date":749,"close":750},"2024-08-16",17.549999237060547,{"date":752,"close":753},"2024-08-23",18.399999618530273,{"date":755,"close":756},"2024-08-30",17.309999465942383,{"date":758,"close":759},"2024-09-06",16.260000228881836,{"date":761,"close":762},"2024-09-13",18.09000015258789,{"date":764,"close":765},"2024-09-20",19.979999542236328,{"date":767,"close":768},"2024-09-27",19.385000228881836,{"date":770,"close":771},"2024-10-04",20.290000915527344,{"date":773,"close":774},"2024-10-11",17.145000457763672,{"date":776,"close":777},"2024-10-18",15.779999732971191,{"date":779,"close":780},"2024-10-25",15.8100004196167,{"date":782,"close":783},"2024-11-01",19.3700008392334,{"date":785,"close":786},"2024-11-08",22.6200008392334,{"date":788,"close":789},"2024-11-15",19.040000915527344,{"date":791,"close":792},"2024-11-22",21.18000030517578,{"date":794,"close":795},"2024-11-29",20.110000610351562,{"date":797,"close":798},"2024-12-06",19.81999969482422,{"date":800,"close":801},"2024-12-13",18.59000015258789,{"date":803,"close":804},"2024-12-20",17.399999618530273,{"date":806,"close":807},"2024-12-27",17.450000762939453,{"date":809,"close":810},"2025-01-03",18.440000534057617,{"date":812,"close":813},"2025-01-10",18.559999465942383,{"date":815,"close":816},"2025-01-17",16.020000457763672,{"date":818,"close":819},"2025-01-24",16.079999923706055,{"date":821,"close":822},"2025-01-31",16.149999618530273,{"date":824,"close":825},"2025-02-07",16.709999084472656,{"date":827,"close":828},"2025-02-14",15.899999618530273,{"date":830,"close":831},"2025-02-21",15.84000015258789,{"date":833,"close":834},"2025-02-28",16.389999389648438,{"date":836,"close":837},"2025-03-07",17.020000457763672,{"date":839,"close":840},"2025-03-14",18.43000030517578,{"date":842,"close":843},"2025-03-21",19.799999237060547,{"date":845,"close":846},"2025-03-28",20.260000228881836,{"date":848,"close":849},"2025-04-04",18.010000228881836,{"date":851,"close":852},"2025-04-11",19.399999618530273,{"date":854,"close":855},"2025-04-17",21.309999465942383,{"date":857,"close":858},"2025-04-25",21.860000610351562,{"date":860,"close":861},"2025-05-02",23.520000457763672,{"date":863,"close":765},"2025-05-09",{"date":865,"close":866},"2025-05-16",19.690000534057617,{"date":868,"close":869},"2025-05-23",20.420000076293945,{"date":871,"close":872},"2025-05-30",19.84000015258789,{"date":874,"close":875},"2025-06-06",20.610000610351562,{"date":877,"close":878},"2025-06-13",20.809999465942383,{"date":880,"close":881},"2025-06-20",17.739999771118164,{"date":883,"close":884},"2025-06-27",18.15999984741211,{"date":886,"close":887},"2025-07-03",18.280000686645508,{"date":889,"close":890},"2025-07-11",18.510000228881836,{"date":892,"close":893},"2025-07-18",16.729999542236328,{"date":895,"close":849},"2025-07-25",{"date":897,"close":898},"2025-07-29",18.260000228881836,{"date":900,"close":801},"2025-07-30",{"date":902,"close":903},"2025-07-31",18.700000762939453,{"date":905,"close":906},"2025-08-01",19.329999923706055,{"date":908,"close":909},"2025-08-04",19.90999984741211,{"date":911,"close":912},"2025-08-05",18.959999084472656,{"date":914,"close":915},"2025-08-06",18.540000915527344,{"date":917,"close":918},"2025-08-07",16.75,{"date":920,"close":921},"2025-08-08",16.520000457763672,{"date":923,"close":924},"2025-08-11",16.3799991607666,{"date":926,"close":927},"2025-08-12",16.760000228881836,{"date":929,"close":930},"2025-08-13",17.200000762939453,{"date":932,"close":933},"2025-08-14",16.969999313354492,{"date":935,"close":936},"2025-08-15",16.989999771118164,{"date":938,"close":939},"2025-08-18",17.6299991607666,{"date":941,"close":942},"2025-08-19",17.440000534057617,{"date":944,"close":945},"2025-08-20",17.299999237060547,{"date":947,"close":948},"2025-08-21",17.100000381469727,{"date":950,"close":951},"2025-08-22",17.799999237060547,{"date":953,"close":954},"2025-08-25",17.010000228881836,{"date":956,"close":948},"2025-08-26",{"date":958,"close":959},"2025-08-27",17.25,{"date":961,"close":962},"2025-08-28",17.3799991607666,{"date":964,"close":965},"2025-08-29",17.260000228881836,{"date":967,"close":930},"2025-09-02",{"date":969,"close":970},"2025-09-03",16.899999618530273,{"date":972,"close":973},"2025-09-04",16.905000686645508,{"date":975,"close":976},"2025-09-05",16.8700008392334,{"date":978,"close":979},"2025-09-08",16.420000076293945,{"date":981,"close":834},"2025-09-09",{"date":983,"close":984},"2025-09-10",15.760000228881836,{"date":986,"close":987},"2025-09-11",16.110000610351562,{"date":989,"close":987},"2025-09-12",{"date":991,"close":992},"2025-09-15",15.300000190734863,{"date":994,"close":995},"2025-09-16",15.6899995803833,{"date":997,"close":998},"2025-09-17",15.5600004196167,{"date":1000,"close":1001},"2025-09-18",16.15999984741211,{"date":1003,"close":1004},"2025-09-19",15.90999984741211,{"date":1006,"close":1007},"2025-09-22",16.030000686645508,{"date":1009,"close":1010},"2025-09-23",15.979999542236328,{"date":1012,"close":1013},"2025-09-24",15.65999984741211,{"date":1015,"close":1016},"2025-09-25",15.319999694824219,{"date":1018,"close":1019},"2025-09-26",15.609999656677246,{"date":1021,"close":1022},"2025-09-29",14.699999809265137,{"date":1024,"close":1025},"2025-09-30",14.65999984741211,{"date":1027,"close":1028},"2025-10-01",15.050000190734863,{"date":1030,"close":1031},"2025-10-02",14.529999732971191,{"date":1033,"close":1025},"2025-10-03",{"date":1035,"close":1036},"2025-10-06",14.069999694824219,{"date":1038,"close":1039},"2025-10-07",13.989999771118164,{"date":1041,"close":1042},"2025-10-08",14.619999885559082,{"date":1044,"close":1045},"2025-10-09",14.739999771118164,{"date":1047,"close":1048},"2025-10-10",14.539999961853027,{"date":1050,"close":1051},"2025-10-13",14.550000190734863,{"date":1053,"close":1054},"2025-10-14",14.949999809265137,{"date":1056,"close":1057},"2025-10-15",15.09000015258789,{"date":1059,"close":1060},"2025-10-16",14.5600004196167,{"date":1062,"close":1063},"2025-10-17",14.359999656677246,{"date":1065,"close":1066},"2025-10-20",14.6899995803833,{"date":1068,"close":1069},"2025-10-21",14.71500015258789,{"date":1071,"close":1072},"2025-10-22",15.15999984741211,{"date":1074,"close":1075},"2025-10-23",15.25,{"date":1077,"close":1078},"2025-10-24",15.180000305175781,{"date":1080,"close":1081},"2025-10-27",15.600000381469727,{"date":1083,"close":1084},"2025-10-28",15.569999694824219,{"date":1086,"close":1087},"2025-10-29",15.529999732971191,{"date":1089,"close":1090},"2025-10-30",15.270000457763672,{"date":1092,"close":1093},"2025-10-31",15.479999542236328,{"date":1095,"close":1096},"2025-11-03",15.369999885559082,{"date":1098,"close":1099},"2025-11-04",14.630000114440918,{"date":1101,"close":1096},"2025-11-05",{"date":1103,"close":1104},"2025-11-06",14.029999732971191,{"date":1106,"close":1107},"2025-11-07",14.520000457763672,{"date":1109,"close":1110},"2025-11-10",14.710000038146973,{"date":1112,"close":1007},"2025-11-11",{"date":1114,"close":1115},"2025-11-12",16.459999084472656,{"date":1117,"close":1118},"2025-11-13",15.699999809265137,{"date":1120,"close":998},"2025-11-14",{"date":1122,"close":1123},"2025-11-17",15.420000076293945,{"date":1125,"close":995},"2025-11-18",{"date":1127,"close":1128},"2025-11-19",15.949999809265137,{"date":1130,"close":1131},"2025-11-20",16.360000610351562,{"date":1133,"close":1134},"2025-11-21",17.18000030517578,{"date":1136,"close":1137},"2025-11-24",18.31999969482422,{"date":1139,"close":1140},"2025-11-25",19.209999084472656,{"date":1142,"close":1143},"2025-11-26",19.139999389648438,{"date":1145,"close":1146},"2025-11-28",19.18000030517578,{"date":1148,"close":1149},"2025-12-01",19.3799991607666,{"date":1151,"close":1152},"2025-12-02",19.25,{"date":1154,"close":1155},"2025-12-03",19.719999313354492,{"date":1157,"close":795},"2025-12-04",{"date":1159,"close":1160},"2025-12-05",19.850000381469727,{"date":1162,"close":1163},"2025-12-08",19.389999389648438,{"date":1165,"close":843},"2025-12-09",{"date":1167,"close":765},"2025-12-10",{"date":1169,"close":1170},"2025-12-11",20.3799991607666,{"date":1172,"close":1173},"2025-12-12",19.780000686645508,{"date":1175,"close":1176},"2025-12-15",19.729999542236328,{"date":1178,"close":1179},"2025-12-16",19.170000076293945,{"date":1181,"close":1182},"2025-12-17",18.829999923706055,{"date":1184,"close":1185},"2025-12-18",18.809999465942383,{"date":1187,"close":1188},"2025-12-19",19.579999923706055,{"date":1190,"close":1191},"2025-12-22",19.8799991607666,{"date":1193,"close":1194},"2025-12-23",19.489999771118164,{"date":1196,"close":1197},"2025-12-24",19.540000915527344,{"date":1199,"close":1200},"2025-12-26",19.280000686645508,{"date":1202,"close":1203},"2025-12-29",19.110000610351562,{"date":1205,"close":1206},"2025-12-30",18.360000610351562,{"date":1208,"close":1209},"2025-12-31",18.239999771118164,{"date":1211,"close":1212},"2026-01-02",17.8799991607666,{"date":1214,"close":1215},"2026-01-05",18.030000686645508,{"date":1217,"close":1218},"2026-01-06",18.34000015258789,{"date":1220,"close":1221},"2026-01-07",18.81999969482422,{"date":1223,"close":1224},"2026-01-08",18.06999969482422,{"date":1226,"close":1227},"2026-01-09",17.950000762939453,{"date":1229,"close":1230},"2026-01-12",17.93000030517578,{"date":1232,"close":1233},"2026-01-13",17.700000762939453,{"date":1235,"close":887},"2026-01-14",{"date":1237,"close":1238},"2026-01-15",17.5,{"date":1240,"close":756},"2026-01-16",{"date":1242,"close":1243},"2026-01-20",17.59000015258789,{"date":1245,"close":1246},"2026-01-21",17.360000610351562,{"date":1248,"close":804},"2026-01-22",{"date":1250,"close":893},"2026-01-23",{"date":1252,"close":1253},"2026-01-26",16.959999084472656,{"date":1255,"close":1256},"2026-01-27",16.579999923706055,{"date":1258,"close":1259},"2026-01-28",16.329999923706055,{"date":1261,"close":954},"2026-01-29",{"date":1263,"close":945},"2026-01-30",{"date":1265,"close":1238},"2026-02-02",{"date":1267,"close":1268},"2026-02-03",17.520000457763672,{"date":1270,"close":1271},"2026-02-04",16.489999771118164,{"date":1273,"close":1274},"2026-02-05",15.9399995803833,{"date":1276,"close":1277},"2026-02-06",16.43000030517578,{"date":1279,"close":1280},"2026-02-09",16.3700008392334,{"date":1282,"close":1283},"2026-02-10",16.280000686645508,{"date":1285,"close":1283},"2026-02-11",{"date":1287,"close":1288},"2026-02-12",15.59000015258789,{"date":1290,"close":1291},"2026-02-13",16.09000015258789,{"date":1293,"close":1128},"2026-02-17",{"date":1295,"close":1296},"2026-02-18",15.989999771118164,{"date":1298,"close":1299},"2026-02-19",16.31999969482422,{"date":1301,"close":1302},"2026-02-20",16.100000381469727,{"date":1304,"close":1305},"2026-02-23",16.290000915527344,{"date":1307,"close":1308},"2026-02-24",15.520000457763672,{"date":1310,"close":1311},"2026-02-25",15.680000305175781,{"date":1313,"close":1078},"2026-02-26",{"date":1315,"close":1084},"2026-02-27",{"date":1317,"close":1256},"2026-03-02",{"date":1319,"close":924},"2026-03-03",{"date":1321,"close":1322},"2026-03-04",16.540000915527344,{"date":242,"close":1118},{"date":182,"close":1325},15.390000343322754,{"date":194,"close":780},{"date":1328,"close":1329},"2026-03-10",15.829999923706055,{"date":1331,"close":1332},"2026-03-11",15.670000076293945,{"date":1334,"close":1335},"2026-03-12",14.989999771118164,{"date":162,"close":1337},15.149999618530273,{"date":137,"close":831},{"date":169,"close":822},{"date":1341,"close":1342},"2026-03-18",14.869999885559082,{"date":1344,"close":1345},"2026-03-19",15.020000457763672,{"date":1347,"close":1348},"2026-03-20",14.319999694824219,{"date":1350,"close":1351},"2026-03-23",13.59000015258789,{"date":1353,"close":1354},"2026-03-24",11.329999923706055,{"date":1356,"close":1357},"2026-03-25",9.630000114440918,{"date":1359,"close":1360},"2026-03-26",8.289999961853027,{"date":1362,"close":1363},"2026-03-27",9.25,{"date":1365,"close":1366},"2026-03-30",9.149999618530273,{"date":1368,"close":1369},"2026-03-31",9.010000228881836,{"date":125,"close":1371},9.109999656677246,{"date":1373,"close":1374},"2026-04-02",9.1899995803833,{"date":1376,"close":1377},"2026-04-06",9.279999732971191,{"date":1379,"close":1380},"2026-04-07",9.260000228881836,{"date":1382,"close":1383},"2026-04-08",9.829999923706055,{"date":1385,"close":1386},"2026-04-09",9.9399995803833,{"date":1388,"close":1389},"2026-04-10",9.699999809265137,{"date":1391,"close":1392},"2026-04-13",10.380000114440918,{"date":1394,"close":1395},"2026-04-14",10.489999771118164,{"date":1397,"close":1398},"2026-04-15",10.649999618530273,{"date":1400,"close":1401},"2026-04-16",10.739999771118164,{"date":1403,"close":1404},"2026-04-17",11.010000228881836,{"date":1406,"close":1407},"2026-04-20",10.880000114440918,{"date":1409,"close":1410},"2026-04-21",10.779999732971191,{"date":1412,"close":1413},"2026-04-22",10.949999809265137,{"date":1415,"close":1416},"2026-04-23",11.079999923706055,{"date":1418,"close":1419},"2026-04-24",11.260000228881836,{"date":1421,"close":1422},"2026-04-27",10.930000305175781,{"date":1424,"close":1425},"2026-04-28",10.899999618530273,{"date":1427,"close":1428},"2026-04-29",10.600000381469727,{"date":1430,"close":1431},"2026-04-30",10.25,{"date":1433,"close":1434},"2026-05-01",10.520000457763672,{"date":1436,"close":1437},"2026-05-04",10.3100004196167,{"date":1439,"close":1431},"2026-05-05",{"date":1441,"close":1442},"2026-05-06",10.079999923706055,{"date":1444,"close":1445},"2026-05-07",8.470000267028809,{"date":1447,"close":1448},"2026-05-08",8.170000076293945,{"date":115,"close":1450},7.880000114440918,{"date":107,"close":1452},8.40999984741211,{"date":1454,"close":1455},"2026-05-13",8.5,{"date":1457,"close":1455},"2026-05-14",{"date":1459,"close":1460},"2026-05-15",8.270000457763672,{"date":1462,"close":1463},"2026-05-18",8.380000114440918,{"date":1465,"close":1466},"2026-05-19",8.630000114440918,{"date":1468,"close":1469},"2026-05-20",8.5600004196167,{"date":1471,"close":1472},"2026-05-21",8.460000038146973,{"date":1474,"close":1475},"2026-05-22",8.239999771118164,{"date":1477,"close":1478},"2026-05-26",8.149999618530273,{"date":94,"close":1480},7.920000076293945,{"date":1482,"close":1483},"2026-05-28",7.929999828338623,{"date":1485,"close":1486},"2026-05-29",7.980000019073486,{"date":1488,"close":1489},"2026-06-01",7.900000095367432,{"date":1491,"close":1492},"2026-06-02",7.599999904632568,{"date":1494,"close":1495},"2026-06-03",7.760000228881836,{"date":1497,"close":1486},"2026-06-04",{"date":1499,"close":1500},"2026-06-05",7.96999979019165,{"date":1502,"close":1503},"2026-06-08",8.0600004196167,{"date":1505,"close":1506},"2026-06-09",8.119999885559082,{"date":1508,"close":1509},"2026-06-10",8.479999542236328,{"date":1511,"close":1512},"2026-06-11",8.319999694824219,{"date":1514,"close":1515},"2026-06-12",8.210000038146973,{"date":1517,"close":1455},"2026-06-15",{"date":1519,"close":1520},"2026-06-16",8.579999923706055,{"date":1522,"close":1523},"2026-06-17",8.420000076293945,{"date":1525,"close":1526},"2026-06-18",8.3100004196167,{"date":1528,"close":1529},"2026-06-22",8.569999694824219,{"date":1531,"close":1532},"2026-06-23",8.6899995803833,{"date":1534,"close":1535},"2026-06-24",8.699999809265137,{"date":1537,"close":1538},"2026-06-25",8.720000267028809,{"date":1540,"close":1541},"2026-06-26",8.75,{"date":1543,"close":1544},"2026-06-29",8.369999885559082,{"date":1546,"close":1544},"2026-06-30",{"date":1548,"close":1549},"2026-07-01",8.609999656677246,{"date":1551,"close":1552},"2026-07-02",8.949999809265137,{"date":1554,"close":1555},"2026-07-06",9.15999984741211,{"date":1557,"close":711},"2026-07-07",{"date":1559,"close":1555},"2026-07-08",{"date":1561,"close":1562},"2026-07-09",9.270000457763672,{"date":1564,"close":1565},"2026-07-10",9.079999923706055,{"date":1567,"close":1568},"2026-07-13",8.970000267028809,{"date":1570,"close":1571},"2026-07-14",8.869999885559082,{"date":1573,"close":1574},"2026-07-15",8.680000305175781,{"date":81,"close":708},{"date":1577,"close":1578},"2026-07-17",8.710000038146973,{"date":1580,"close":1541},"2026-07-20",{"date":1582,"close":1583},"2026-07-21",8.59000015258789,{"date":1585,"close":1463},"2026-07-22",{"date":1587,"close":1544},"2026-07-23",{"date":1589,"close":1509},"2026-07-27",{"date":1591,"close":1592},"2026-07-28",8.789999961853027,{"date":1594,"close":1578},"2026-07-29",{"date":1596,"close":1597},"2026-07-30",8.670000076293945,{"count":41,"fetchedAt":1599,"source":43},"2026-07-31T11:07:58.864Z",{"data":1601,"meta":1604},{"value":1602,"quality":1603,"closeDate":1596,"ageDays":41,"sharesAsOf":1433},2009469456.7328548,"fresh",{"count":41,"fetchedAt":1605,"source":43},"2026-07-31T11:07:59.175Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1607},"\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>",1785496078500]