[{"data":1,"prerenderedAt":1615},["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-ANAB":25,"$fdUDIrg37fCEYnvAWNfmMD2-hlYJCfy4fBehPe65nlfc":26,"ticker-mcap-ANAB":193,"ticker-profile-ANAB":203,"ticker-earnings-ANAB":218,"ticker-congress-ANAB":222,"i-lucide:info":1613},{"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":189},{"identity":28,"transactions":33,"sectorSlug":169,"relatedTickers":170},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1370053","ANAPTYSBIO, INC","Healthcare","ANAB",[34,48,53,58,69,79,85,91,97,103,109,115,121,127,133,141,150,157,163],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-17T00:00:00.000Z","0001477384-26-000010-0","4","Orwin John A","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1477384\u002F000147738426000010\u002F0001477384-26-000010-index.htm",6030,16695,"M","2026-06-15","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001187333-26-000003-0","RENTON HOLLINGS","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1187333\u002F000118733326000003\u002F0001187333-26-000003-index.htm",10995,{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001478916-26-000011-0","Schmid John P.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1478916\u002F000147891626000011\u002F0001478916-26-000011-index.htm",37652,{"cik":29,"filedAt":59,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":65,"transactionDate":66,"intentLabel":67,"signalQuality":68},"2026-03-27T00:00:00.000Z","0001673528-26-000007-0","Faga Daniel","President, CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1673528\u002F000167352826000007\u002F0001673528-26-000007-index.htm",51450,"A","2026-03-25","Stock award","non-discretionary",{"cik":29,"filedAt":59,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":63,"shares":72,"sharesOwnedAfter":25,"totalValue":73,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":77,"insiderHistory":78},"0001673528-26-000007-1",37.742,765,28872.63,"S","2026-03-27","Sale (tax withholding)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":80,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":63,"shares":82,"sharesOwnedAfter":25,"totalValue":83,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":77,"insiderHistory":84},"0001673528-26-000007-2",38.6042,3855,148819.191,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":63,"shares":88,"sharesOwnedAfter":25,"totalValue":89,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":77,"insiderHistory":90},"0001673528-26-000007-3",39.0772,5493,214651.0596,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":63,"shares":94,"sharesOwnedAfter":25,"totalValue":95,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":77,"insiderHistory":96},"0001673528-26-000007-4",39.74913333333333,735,29215.613,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":98,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":63,"shares":100,"sharesOwnedAfter":25,"totalValue":101,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":77,"insiderHistory":102},"0001673528-26-000007-5",40.4176,825,33344.52,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":104,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":63,"shares":106,"sharesOwnedAfter":25,"totalValue":107,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":77,"insiderHistory":108},"0001673528-26-000007-6",41.435,1518,62898.33,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":110,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":63,"shares":112,"sharesOwnedAfter":25,"totalValue":113,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":77,"insiderHistory":114},"0001673528-26-000007-7",42.233533333333334,3888,164203.97759999998,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":63,"shares":118,"sharesOwnedAfter":25,"totalValue":119,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":77,"insiderHistory":120},"0001673528-26-000007-8",42.793933333333335,4733,202522.28949999998,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":122,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":63,"shares":124,"sharesOwnedAfter":25,"totalValue":125,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":77,"insiderHistory":126},"0001673528-26-000007-9",43.465466666666664,4557,198072.1316,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":63,"shares":130,"sharesOwnedAfter":25,"totalValue":131,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":77,"insiderHistory":132},"0001673528-26-000007-10",43.99333333333333,150,6598.999999999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":134,"filingId":135,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":140,"intentLabel":46,"signalQuality":47},"2026-01-08T00:00:00.000Z","0001239648-26-000004-0","LOUMEAU ERIC J","CHIEF LEGAL OFFICER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1239648\u002F000123964826000004\u002F0001239648-26-000004-index.htm",8318,"2026-01-06",{"cik":29,"filedAt":134,"filingId":142,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":143,"rawFilingUrl":138,"shares":144,"sharesOwnedAfter":25,"totalValue":145,"transactionCode":74,"transactionDate":146,"intentLabel":147,"signalQuality":148,"insiderHistory":149},"0001239648-26-000004-1",30.073333333333334,3026,90986.87,"2026-01-07","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":134,"filingId":151,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":152,"rawFilingUrl":138,"shares":153,"sharesOwnedAfter":25,"totalValue":154,"transactionCode":74,"transactionDate":146,"intentLabel":155,"signalQuality":77,"insiderHistory":156},"0001239648-26-000004-2",30.25593333333333,7922,239672.37589999998,"Sale (option exercise)",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":134,"filingId":158,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":159,"rawFilingUrl":138,"shares":160,"sharesOwnedAfter":25,"totalValue":161,"transactionCode":74,"transactionDate":146,"intentLabel":147,"signalQuality":148,"insiderHistory":162},"0001239648-26-000004-3",30.7534,2762,84925.5141,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":134,"filingId":164,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":165,"rawFilingUrl":138,"shares":166,"sharesOwnedAfter":25,"totalValue":167,"transactionCode":74,"transactionDate":146,"intentLabel":147,"signalQuality":148,"insiderHistory":168},"0001239648-26-000004-4",31.486666666666665,750,23615,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"healthcare",[171,174,177,180,183,186],{"ticker":172,"issuerName":173},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":175,"issuerName":176},"LLY","ELI LILLY & Co",{"ticker":178,"issuerName":179},"NTRA","Natera, Inc.",{"ticker":181,"issuerName":182},"KYMR","Kymera Therapeutics, Inc.",{"ticker":184,"issuerName":185},"PTCT","PTC THERAPEUTICS, INC.",{"ticker":187,"issuerName":188},"APLS","Apellis Pharmaceuticals, Inc.",{"count":190,"fetchedAt":191,"source":192},19,"2026-07-17T21:03:18.674Z","sqlite",{"data":194,"meta":200},{"value":195,"quality":196,"closeDate":197,"ageDays":198,"sharesAsOf":199},1701820735.6386642,"stale","2026-06-24",23,"2026-05-07",{"count":201,"fetchedAt":202,"source":192},1,"2026-07-17T21:03:18.675Z",{"data":204,"meta":216},{"ticker":32,"ceo":205,"industry":206,"fullTimeEmployees":207,"ipoDate":208,"country":209,"state":210,"city":211,"website":212,"exchangeShort":25,"marketCap":25,"beta":213,"range52w":214,"fetchedAt":215},"Daniel R. Faga","Biotechnology",136,"2017-01-26","US","CA","San Diego","https:\u002F\u002Fwww.anaptysbio.com",0.412,"11.404-72.36","2026-06-19T03:00:50.837Z",{"count":201,"fetchedAt":217,"source":192},"2026-07-17T21:03:18.676Z",{"data":219,"meta":221},{"ticker":32,"points":220},[],{"count":201,"fetchedAt":217,"source":192},{"data":223,"meta":1611},{"congressTrades":224,"insiderTrades":225,"priceHistory":275,"ticker":32},[],[226,227,228,229,231,234,237,240,243,246,249,252,255,258,261,263,266,269,272],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":59,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":63,"shares":230,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":65,"transactionDate":66},34300,{"cik":29,"filedAt":59,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":232,"rawFilingUrl":63,"shares":233,"sharesOwnedAfter":25,"totalValue":73,"transactionCode":74,"transactionDate":75},56.613,510,{"cik":29,"filedAt":59,"filingId":80,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":235,"rawFilingUrl":63,"shares":236,"sharesOwnedAfter":25,"totalValue":83,"transactionCode":74,"transactionDate":75},57.9063,2570,{"cik":29,"filedAt":59,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":238,"rawFilingUrl":63,"shares":239,"sharesOwnedAfter":25,"totalValue":89,"transactionCode":74,"transactionDate":75},58.6158,3662,{"cik":29,"filedAt":59,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":241,"rawFilingUrl":63,"shares":242,"sharesOwnedAfter":25,"totalValue":95,"transactionCode":74,"transactionDate":75},59.6237,490,{"cik":29,"filedAt":59,"filingId":98,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":244,"rawFilingUrl":63,"shares":245,"sharesOwnedAfter":25,"totalValue":101,"transactionCode":74,"transactionDate":75},60.6264,550,{"cik":29,"filedAt":59,"filingId":104,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":247,"rawFilingUrl":63,"shares":248,"sharesOwnedAfter":25,"totalValue":107,"transactionCode":74,"transactionDate":75},62.1525,1012,{"cik":29,"filedAt":59,"filingId":110,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":250,"rawFilingUrl":63,"shares":251,"sharesOwnedAfter":25,"totalValue":113,"transactionCode":74,"transactionDate":75},63.3503,2592,{"cik":29,"filedAt":59,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":253,"rawFilingUrl":63,"shares":254,"sharesOwnedAfter":25,"totalValue":119,"transactionCode":74,"transactionDate":75},64.1909,3155,{"cik":29,"filedAt":59,"filingId":122,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":256,"rawFilingUrl":63,"shares":257,"sharesOwnedAfter":25,"totalValue":125,"transactionCode":74,"transactionDate":75},65.1982,3038,{"cik":29,"filedAt":59,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":259,"rawFilingUrl":63,"shares":260,"sharesOwnedAfter":25,"totalValue":131,"transactionCode":74,"transactionDate":75},65.99,100,{"cik":29,"filedAt":134,"filingId":135,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":138,"shares":262,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":140},5545,{"cik":29,"filedAt":134,"filingId":142,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":264,"rawFilingUrl":138,"shares":265,"sharesOwnedAfter":25,"totalValue":145,"transactionCode":74,"transactionDate":146},45.11,2017,{"cik":29,"filedAt":134,"filingId":151,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":267,"rawFilingUrl":138,"shares":268,"sharesOwnedAfter":25,"totalValue":154,"transactionCode":74,"transactionDate":146},45.3839,5281,{"cik":29,"filedAt":134,"filingId":158,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":270,"rawFilingUrl":138,"shares":271,"sharesOwnedAfter":25,"totalValue":161,"transactionCode":74,"transactionDate":146},46.1301,1841,{"cik":29,"filedAt":134,"filingId":164,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":273,"rawFilingUrl":138,"shares":274,"sharesOwnedAfter":25,"totalValue":167,"transactionCode":74,"transactionDate":146},47.23,500,[276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,442,445,448,451,454,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,577,580,583,586,589,592,595,598,601,604,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,743,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,888,891,894,897,900,903,906,909,911,914,917,920,923,926,929,932,935,938,941,944,947,949,952,955,957,960,963,965,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1008,1011,1014,1017,1020,1023,1026,1029,1032,1034,1037,1040,1043,1046,1048,1051,1054,1057,1059,1062,1064,1066,1069,1072,1075,1078,1081,1084,1087,1090,1092,1095,1098,1101,1103,1106,1109,1112,1115,1118,1121,1124,1127,1129,1132,1135,1138,1141,1144,1147,1150,1153,1155,1158,1161,1163,1166,1169,1172,1175,1178,1181,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1269,1272,1274,1276,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1393,1396,1399,1402,1405,1408,1411,1414,1417,1419,1422,1425,1428,1430,1433,1435,1438,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1594,1597,1600,1603,1606,1609],{"date":277,"close":278},"2021-07-23",17.166667938232422,{"date":280,"close":281},"2021-07-30",15.319999694824219,{"date":283,"close":284},"2021-08-06",15.653332710266113,{"date":286,"close":287},"2021-08-13",15.713333129882812,{"date":289,"close":290},"2021-08-20",16.15333366394043,{"date":292,"close":293},"2021-08-27",16.899999618530273,{"date":295,"close":296},"2021-09-03",17.866666793823242,{"date":298,"close":299},"2021-09-10",17.206666946411133,{"date":301,"close":302},"2021-09-17",17.946666717529297,{"date":304,"close":305},"2021-09-24",18.226667404174805,{"date":307,"close":308},"2021-10-01",18.393333435058594,{"date":310,"close":311},"2021-10-08",18.68666648864746,{"date":313,"close":314},"2021-10-15",19.113332748413086,{"date":316,"close":317},"2021-10-22",19.03333282470703,{"date":319,"close":320},"2021-10-29",21.933332443237305,{"date":322,"close":323},"2021-11-05",24.706666946411133,{"date":325,"close":326},"2021-11-12",21.833332061767578,{"date":328,"close":329},"2021-11-19",20.53333282470703,{"date":331,"close":332},"2021-11-26",20.746667861938477,{"date":334,"close":335},"2021-12-03",20.133333206176758,{"date":337,"close":338},"2021-12-10",20,{"date":340,"close":341},"2021-12-17",23.706666946411133,{"date":343,"close":344},"2021-12-23",24.713333129882812,{"date":346,"close":347},"2021-12-31",23.166667938232422,{"date":349,"close":350},"2022-01-07",21.84000015258789,{"date":352,"close":353},"2022-01-14",22.49333381652832,{"date":355,"close":356},"2022-01-21",20.65999984741211,{"date":358,"close":359},"2022-01-28",20.85333251953125,{"date":361,"close":362},"2022-02-04",20.913333892822266,{"date":364,"close":365},"2022-02-11",19.99333381652832,{"date":367,"close":338},"2022-02-18",{"date":369,"close":370},"2022-02-25",20.953332901000977,{"date":372,"close":373},"2022-03-04",20.166667938232422,{"date":375,"close":376},"2022-03-11",19.086666107177734,{"date":378,"close":379},"2022-03-18",18.34000015258789,{"date":381,"close":382},"2022-03-25",16.84666633605957,{"date":384,"close":385},"2022-04-01",16.700000762939453,{"date":387,"close":388},"2022-04-08",17.48666763305664,{"date":390,"close":391},"2022-04-14",15.239999771118164,{"date":393,"close":394},"2022-04-22",14.739999771118164,{"date":396,"close":397},"2022-04-29",15.600000381469727,{"date":399,"close":400},"2022-05-06",15.113332748413086,{"date":402,"close":403},"2022-05-13",14.08666706085205,{"date":405,"close":406},"2022-05-20",13.920000076293945,{"date":408,"close":409},"2022-05-27",13.100000381469727,{"date":411,"close":412},"2022-06-03",13.973333358764648,{"date":414,"close":415},"2022-06-10",14.666666984558105,{"date":417,"close":418},"2022-06-17",14.300000190734863,{"date":420,"close":421},"2022-06-24",15.41333293914795,{"date":423,"close":424},"2022-07-01",13.646666526794434,{"date":426,"close":427},"2022-07-08",13.546667098999023,{"date":429,"close":430},"2022-07-15",13.5600004196167,{"date":432,"close":433},"2022-07-22",13.966667175292969,{"date":435,"close":436},"2022-07-29",13.960000038146973,{"date":438,"close":439},"2022-08-05",16.459999084472656,{"date":441,"close":388},"2022-08-12",{"date":443,"close":444},"2022-08-19",16.81999969482422,{"date":446,"close":447},"2022-08-26",15.733332633972168,{"date":449,"close":450},"2022-09-02",16.559999465942383,{"date":452,"close":453},"2022-09-09",17.1200008392334,{"date":455,"close":382},"2022-09-16",{"date":457,"close":458},"2022-09-23",16.940000534057617,{"date":460,"close":461},"2022-09-30",17.00666618347168,{"date":463,"close":464},"2022-10-07",17.479999542236328,{"date":466,"close":467},"2022-10-14",17.68000030517578,{"date":469,"close":470},"2022-10-21",18.413333892822266,{"date":472,"close":473},"2022-10-28",19.260000228881836,{"date":475,"close":476},"2022-11-04",19.780000686645508,{"date":478,"close":479},"2022-11-11",20.64666748046875,{"date":481,"close":482},"2022-11-18",18.18666648864746,{"date":484,"close":485},"2022-11-25",18.766666412353516,{"date":487,"close":488},"2022-12-02",18.206666946411133,{"date":490,"close":491},"2022-12-09",18.666667938232422,{"date":493,"close":494},"2022-12-16",18.579999923706055,{"date":496,"close":497},"2022-12-23",19.48666763305664,{"date":499,"close":356},"2022-12-30",{"date":501,"close":502},"2023-01-06",15.486666679382324,{"date":504,"close":505},"2023-01-13",17.586666107177734,{"date":507,"close":508},"2023-01-20",16.666667938232422,{"date":510,"close":511},"2023-01-27",16.073333740234375,{"date":513,"close":514},"2023-02-03",17.18666648864746,{"date":516,"close":517},"2023-02-10",17.200000762939453,{"date":519,"close":520},"2023-02-17",17.99333381652832,{"date":522,"close":523},"2023-02-24",16.626667022705078,{"date":525,"close":526},"2023-03-03",15.886667251586914,{"date":528,"close":529},"2023-03-10",14.91333293914795,{"date":531,"close":532},"2023-03-17",14.533332824707031,{"date":534,"close":535},"2023-03-24",14.266667366027832,{"date":537,"close":538},"2023-03-31",14.506667137145996,{"date":540,"close":541},"2023-04-06",14.273332595825195,{"date":543,"close":544},"2023-04-14",14.353333473205566,{"date":546,"close":547},"2023-04-21",15.053333282470703,{"date":549,"close":550},"2023-04-28",13.880000114440918,{"date":552,"close":553},"2023-05-05",14.600000381469727,{"date":555,"close":556},"2023-05-12",12.966667175292969,{"date":558,"close":559},"2023-05-19",12.75333309173584,{"date":561,"close":562},"2023-05-26",12.433333396911621,{"date":564,"close":565},"2023-06-02",12.479999542236328,{"date":567,"close":568},"2023-06-09",12.466667175292969,{"date":570,"close":571},"2023-06-16",12.5,{"date":573,"close":574},"2023-06-23",13.493332862854004,{"date":576,"close":430},"2023-06-30",{"date":578,"close":579},"2023-07-07",13.473333358764648,{"date":581,"close":582},"2023-07-14",12.313332557678223,{"date":584,"close":585},"2023-07-21",12.079999923706055,{"date":587,"close":588},"2023-07-28",11.41333293914795,{"date":590,"close":591},"2023-08-04",12.473333358764648,{"date":593,"close":594},"2023-08-11",12.673333168029785,{"date":596,"close":597},"2023-08-18",13.073332786560059,{"date":599,"close":600},"2023-08-25",13.366666793823242,{"date":602,"close":603},"2023-09-01",13.133333206176758,{"date":605,"close":600},"2023-09-08",{"date":607,"close":608},"2023-09-15",13,{"date":610,"close":611},"2023-09-22",11.24666690826416,{"date":613,"close":614},"2023-09-29",11.973333358764648,{"date":616,"close":617},"2023-10-06",12.833333015441895,{"date":619,"close":620},"2023-10-13",12.5600004196167,{"date":622,"close":623},"2023-10-20",12.033332824707031,{"date":625,"close":626},"2023-10-27",10.899999618530273,{"date":628,"close":629},"2023-11-03",11.686667442321777,{"date":631,"close":632},"2023-11-10",9.533332824707031,{"date":634,"close":635},"2023-11-17",9.933333396911621,{"date":637,"close":638},"2023-11-24",9.526666641235352,{"date":640,"close":641},"2023-12-01",10,{"date":643,"close":644},"2023-12-08",10.90666675567627,{"date":646,"close":647},"2023-12-15",12.826666831970215,{"date":649,"close":650},"2023-12-22",13.826666831970215,{"date":652,"close":653},"2023-12-29",14.279999732971191,{"date":655,"close":656},"2024-01-05",14.286666870117188,{"date":658,"close":659},"2024-01-12",15.4399995803833,{"date":661,"close":662},"2024-01-19",15.646666526794434,{"date":664,"close":665},"2024-01-26",15.739999771118164,{"date":667,"close":668},"2024-02-02",16.00666618347168,{"date":670,"close":671},"2024-02-09",15.34000015258789,{"date":673,"close":674},"2024-02-16",16.066667556762695,{"date":676,"close":677},"2024-02-23",17.246667861938477,{"date":679,"close":680},"2024-03-01",16.96666717529297,{"date":682,"close":683},"2024-03-08",16.53333282470703,{"date":685,"close":686},"2024-03-15",15.633333206176758,{"date":688,"close":689},"2024-03-22",14.446666717529297,{"date":691,"close":692},"2024-03-28",15.013333320617676,{"date":694,"close":695},"2024-04-05",14.053333282470703,{"date":697,"close":698},"2024-04-12",15.140000343322754,{"date":700,"close":701},"2024-04-19",13.24666690826416,{"date":703,"close":704},"2024-04-26",14,{"date":706,"close":707},"2024-05-03",17.719999313354492,{"date":709,"close":710},"2024-05-10",15.606666564941406,{"date":712,"close":713},"2024-05-17",16.713333129882812,{"date":715,"close":716},"2024-05-24",15.9399995803833,{"date":718,"close":719},"2024-05-31",15.960000038146973,{"date":721,"close":722},"2024-06-07",15.619999885559082,{"date":724,"close":725},"2024-06-14",15.846667289733887,{"date":727,"close":728},"2024-06-21",16,{"date":730,"close":731},"2024-06-28",16.706666946411133,{"date":733,"close":734},"2024-07-05",16.5,{"date":736,"close":737},"2024-07-12",20.066667556762695,{"date":739,"close":740},"2024-07-19",22.46666717529297,{"date":742,"close":323},"2024-07-26",{"date":744,"close":350},"2024-08-02",{"date":746,"close":747},"2024-08-09",22.03333282470703,{"date":749,"close":750},"2024-08-16",22.666667938232422,{"date":752,"close":753},"2024-08-23",25.166667938232422,{"date":755,"close":756},"2024-08-30",25.393333435058594,{"date":758,"close":759},"2024-09-06",23.933332443237305,{"date":761,"close":762},"2024-09-13",26.886667251586914,{"date":764,"close":765},"2024-09-20",25.65333366394043,{"date":767,"close":768},"2024-09-27",21.246667861938477,{"date":770,"close":771},"2024-10-04",22.65333366394043,{"date":773,"close":774},"2024-10-11",22.14666748046875,{"date":776,"close":777},"2024-10-18",23.31999969482422,{"date":779,"close":780},"2024-10-25",21.35333251953125,{"date":782,"close":783},"2024-11-01",14.453332901000977,{"date":785,"close":786},"2024-11-08",14.206666946411133,{"date":788,"close":789},"2024-11-15",12.666666984558105,{"date":791,"close":792},"2024-11-22",14.846667289733887,{"date":794,"close":795},"2024-11-29",16.639999389648438,{"date":797,"close":798},"2024-12-06",16.540000915527344,{"date":800,"close":801},"2024-12-13",10.393333435058594,{"date":803,"close":804},"2024-12-20",9.699999809265137,{"date":806,"close":807},"2024-12-27",8.69333267211914,{"date":809,"close":810},"2025-01-03",9.733332633972168,{"date":812,"close":813},"2025-01-10",9.473333358764648,{"date":815,"close":816},"2025-01-17",10.566666603088379,{"date":818,"close":819},"2025-01-24",11.233332633972168,{"date":821,"close":822},"2025-01-31",11.953332901000977,{"date":824,"close":825},"2025-02-07",9.720000267028809,{"date":827,"close":828},"2025-02-14",14.146666526794434,{"date":830,"close":831},"2025-02-21",12.393333435058594,{"date":833,"close":834},"2025-02-28",11.213333129882812,{"date":836,"close":837},"2025-03-07",10.893333435058594,{"date":839,"close":840},"2025-03-14",11.153332710266113,{"date":842,"close":843},"2025-03-21",11.386667251586914,{"date":845,"close":846},"2025-03-28",12.633333206176758,{"date":848,"close":849},"2025-04-04",12.34000015258789,{"date":851,"close":852},"2025-04-11",11.446666717529297,{"date":854,"close":855},"2025-04-17",13.699999809265137,{"date":857,"close":858},"2025-04-25",13.800000190734863,{"date":860,"close":861},"2025-05-02",14.126667022705078,{"date":863,"close":864},"2025-05-09",13.0600004196167,{"date":866,"close":867},"2025-05-16",13.479999542236328,{"date":869,"close":870},"2025-05-23",13.626667022705078,{"date":872,"close":873},"2025-05-30",14.819999694824219,{"date":875,"close":876},"2025-06-06",15.800000190734863,{"date":878,"close":879},"2025-06-13",15.546667098999023,{"date":881,"close":882},"2025-06-20",15.446666717529297,{"date":884,"close":885},"2025-06-23",15.213333129882812,{"date":887,"close":879},"2025-06-24",{"date":889,"close":890},"2025-06-25",15.493332862854004,{"date":892,"close":893},"2025-06-26",15.58666706085205,{"date":895,"close":896},"2025-06-27",14.979999542236328,{"date":898,"close":899},"2025-06-30",14.800000190734863,{"date":901,"close":902},"2025-07-01",15.100000381469727,{"date":904,"close":905},"2025-07-02",15.920000076293945,{"date":907,"close":908},"2025-07-03",15.833333015441895,{"date":910,"close":686},"2025-07-07",{"date":912,"close":913},"2025-07-08",16.166667938232422,{"date":915,"close":916},"2025-07-09",17.15999984741211,{"date":918,"close":919},"2025-07-10",17.393333435058594,{"date":921,"close":922},"2025-07-11",17.46666717529297,{"date":924,"close":925},"2025-07-14",17.96666717529297,{"date":927,"close":928},"2025-07-15",17.753332138061523,{"date":930,"close":931},"2025-07-16",17.906667709350586,{"date":933,"close":934},"2025-07-17",17.786666870117188,{"date":936,"close":937},"2025-07-18",17.280000686645508,{"date":939,"close":940},"2025-07-21",17.446666717529297,{"date":942,"close":943},"2025-07-22",17.47333335876465,{"date":945,"close":946},"2025-07-23",18,{"date":948,"close":520},"2025-07-24",{"date":950,"close":951},"2025-07-25",17.959999084472656,{"date":953,"close":954},"2025-07-28",17.726667404174805,{"date":956,"close":464},"2025-07-29",{"date":958,"close":959},"2025-07-30",16.65333366394043,{"date":961,"close":962},"2025-07-31",16.366666793823242,{"date":964,"close":439},"2025-08-01",{"date":966,"close":290},"2025-08-04",{"date":968,"close":969},"2025-08-05",15.793333053588867,{"date":971,"close":972},"2025-08-06",15.026666641235352,{"date":974,"close":975},"2025-08-07",13.579999923706055,{"date":977,"close":978},"2025-08-08",14.020000457763672,{"date":980,"close":981},"2025-08-11",13.333333015441895,{"date":983,"close":984},"2025-08-12",13.40666675567627,{"date":986,"close":987},"2025-08-13",13.813332557678223,{"date":989,"close":990},"2025-08-14",13.313332557678223,{"date":992,"close":993},"2025-08-15",13.426667213439941,{"date":995,"close":996},"2025-08-18",13.346667289733887,{"date":998,"close":999},"2025-08-19",13.19333267211914,{"date":1001,"close":1002},"2025-08-20",13.433333396911621,{"date":1004,"close":1005},"2025-08-21",13.573332786560059,{"date":1007,"close":867},"2025-08-22",{"date":1009,"close":1010},"2025-08-25",13.399999618530273,{"date":1012,"close":1013},"2025-08-26",13.30666732788086,{"date":1015,"close":1016},"2025-08-27",13.600000381469727,{"date":1018,"close":1019},"2025-08-28",13.420000076293945,{"date":1021,"close":1022},"2025-08-29",13.553333282470703,{"date":1024,"close":1025},"2025-09-02",13.739999771118164,{"date":1027,"close":1028},"2025-09-03",15.020000457763672,{"date":1030,"close":1031},"2025-09-04",14.0600004196167,{"date":1033,"close":553},"2025-09-05",{"date":1035,"close":1036},"2025-09-08",14.793333053588867,{"date":1038,"close":1039},"2025-09-09",14.75333309173584,{"date":1041,"close":1042},"2025-09-10",15.186667442321777,{"date":1044,"close":1045},"2025-09-11",15.466667175292969,{"date":1047,"close":397},"2025-09-12",{"date":1049,"close":1050},"2025-09-15",13.4399995803833,{"date":1052,"close":1053},"2025-09-16",12.933333396911621,{"date":1055,"close":1056},"2025-09-17",13.206666946411133,{"date":1058,"close":695},"2025-09-18",{"date":1060,"close":1061},"2025-09-19",13.893333435058594,{"date":1063,"close":535},"2025-09-22",{"date":1065,"close":433},"2025-09-23",{"date":1067,"close":1068},"2025-09-24",14.760000228881836,{"date":1070,"close":1071},"2025-09-25",14.69333267211914,{"date":1073,"close":1074},"2025-09-26",15.720000267028809,{"date":1076,"close":1077},"2025-09-29",15.513333320617676,{"date":1079,"close":1080},"2025-09-30",20.413333892822266,{"date":1082,"close":1083},"2025-10-01",21.31333351135254,{"date":1085,"close":1086},"2025-10-02",20.893333435058594,{"date":1088,"close":1089},"2025-10-03",20.626667022705078,{"date":1091,"close":373},"2025-10-06",{"date":1093,"close":1094},"2025-10-07",19.913333892822266,{"date":1096,"close":1097},"2025-10-08",21.219999313354492,{"date":1099,"close":1100},"2025-10-09",21.18000030517578,{"date":1102,"close":362},"2025-10-10",{"date":1104,"close":1105},"2025-10-13",21.639999389648438,{"date":1107,"close":1108},"2025-10-14",21.233333587646484,{"date":1110,"close":1111},"2025-10-15",22.860000610351562,{"date":1113,"close":1114},"2025-10-16",22.933332443237305,{"date":1116,"close":1117},"2025-10-17",23.086666107177734,{"date":1119,"close":1120},"2025-10-20",23.520000457763672,{"date":1122,"close":1123},"2025-10-21",22.739999771118164,{"date":1125,"close":1126},"2025-10-22",22.433332443237305,{"date":1128,"close":750},"2025-10-23",{"date":1130,"close":1131},"2025-10-24",23.3799991607666,{"date":1133,"close":1134},"2025-10-27",24.1200008392334,{"date":1136,"close":1137},"2025-10-28",24.106666564941406,{"date":1139,"close":1140},"2025-10-29",24.079999923706055,{"date":1142,"close":1143},"2025-10-30",24.31333351135254,{"date":1145,"close":1146},"2025-10-31",24.386667251586914,{"date":1148,"close":1149},"2025-11-03",24.02666664123535,{"date":1151,"close":1152},"2025-11-04",23.15999984741211,{"date":1154,"close":5},"2025-11-05",{"date":1156,"close":1157},"2025-11-06",25.46666717529297,{"date":1159,"close":1160},"2025-11-07",26.433332443237305,{"date":1162,"close":771},"2025-11-10",{"date":1164,"close":1165},"2025-11-11",22.373332977294922,{"date":1167,"close":1168},"2025-11-12",22.059999465942383,{"date":1170,"close":1171},"2025-11-13",22.17333221435547,{"date":1173,"close":1174},"2025-11-14",22.546667098999023,{"date":1176,"close":1177},"2025-11-17",23.18000030517578,{"date":1179,"close":1180},"2025-11-18",24.67333221435547,{"date":1182,"close":1180},"2025-11-19",{"date":1184,"close":1185},"2025-11-20",25.106666564941406,{"date":1187,"close":1188},"2025-11-21",26.406667709350586,{"date":1190,"close":1191},"2025-11-24",27.96666717529297,{"date":1193,"close":1194},"2025-11-25",27.666667938232422,{"date":1196,"close":1197},"2025-11-26",28.106666564941406,{"date":1199,"close":1200},"2025-11-28",27.766666412353516,{"date":1202,"close":1203},"2025-12-01",27.540000915527344,{"date":1205,"close":1206},"2025-12-02",27.266666412353516,{"date":1208,"close":1209},"2025-12-03",29.17333221435547,{"date":1211,"close":1212},"2025-12-04",28.866666793823242,{"date":1214,"close":1215},"2025-12-05",29.566667556762695,{"date":1217,"close":1218},"2025-12-08",29.67333221435547,{"date":1220,"close":1221},"2025-12-09",29.200000762939453,{"date":1223,"close":1224},"2025-12-10",29.96666717529297,{"date":1226,"close":1227},"2025-12-11",30.520000457763672,{"date":1229,"close":1230},"2025-12-12",29.959999084472656,{"date":1232,"close":1233},"2025-12-15",30.373332977294922,{"date":1235,"close":1236},"2025-12-16",30.020000457763672,{"date":1238,"close":1239},"2025-12-17",30.459999084472656,{"date":1241,"close":1242},"2025-12-18",31.68666648864746,{"date":1244,"close":1245},"2025-12-19",32.720001220703125,{"date":1247,"close":1248},"2025-12-22",33.5533332824707,{"date":1250,"close":1251},"2025-12-23",33.36000061035156,{"date":1253,"close":1254},"2025-12-24",33.34000015258789,{"date":1256,"close":1257},"2025-12-26",33.400001525878906,{"date":1259,"close":1260},"2025-12-29",33.939998626708984,{"date":1262,"close":1263},"2025-12-30",32.1533317565918,{"date":1265,"close":1266},"2025-12-31",32.31999969482422,{"date":1268,"close":1224},"2026-01-02",{"date":1270,"close":1271},"2026-01-05",28.799999237060547,{"date":140,"close":1273},29.273332595825195,{"date":146,"close":1275},30.139999389648438,{"date":1277,"close":1221},"2026-01-08",{"date":1279,"close":1280},"2026-01-09",29.780000686645508,{"date":1282,"close":1283},"2026-01-12",32.686668395996094,{"date":1285,"close":1286},"2026-01-13",32.08333206176758,{"date":1288,"close":1289},"2026-01-14",33.50666809082031,{"date":1291,"close":1292},"2026-01-15",30.873332977294922,{"date":1294,"close":1295},"2026-01-16",30.453332901000977,{"date":1297,"close":1298},"2026-01-20",30.80666732788086,{"date":1300,"close":1301},"2026-01-21",31.1200008392334,{"date":1303,"close":1304},"2026-01-22",31.553333282470703,{"date":1306,"close":1307},"2026-01-23",31.69333267211914,{"date":1309,"close":1310},"2026-01-26",31.413333892822266,{"date":1312,"close":1313},"2026-01-27",33.1533317565918,{"date":1315,"close":1316},"2026-01-28",31.633333206176758,{"date":1318,"close":1319},"2026-01-29",31.899999618530273,{"date":1321,"close":1322},"2026-01-30",31.606666564941406,{"date":1324,"close":1325},"2026-02-02",33.69333267211914,{"date":1327,"close":1328},"2026-02-03",34.13999938964844,{"date":1330,"close":1331},"2026-02-04",32.253334045410156,{"date":1333,"close":1334},"2026-02-05",31.933332443237305,{"date":1336,"close":1313},"2026-02-06",{"date":1338,"close":1339},"2026-02-09",33.29999923706055,{"date":1341,"close":1342},"2026-02-10",33.49333190917969,{"date":1344,"close":1345},"2026-02-11",36.83333206176758,{"date":1347,"close":1348},"2026-02-12",36.599998474121094,{"date":1350,"close":1351},"2026-02-13",35.38666534423828,{"date":1353,"close":1354},"2026-02-17",35.79666519165039,{"date":1356,"close":1357},"2026-02-18",36.5533332824707,{"date":1359,"close":1360},"2026-02-19",36.973331451416016,{"date":1362,"close":1363},"2026-02-20",36.12666702270508,{"date":1365,"close":1366},"2026-02-23",36.19333267211914,{"date":1368,"close":1369},"2026-02-24",36.939998626708984,{"date":1371,"close":1372},"2026-02-25",36.7400016784668,{"date":1374,"close":1375},"2026-02-26",37.40666580200195,{"date":1377,"close":1378},"2026-02-27",36.70000076293945,{"date":1380,"close":1381},"2026-03-02",36.606666564941406,{"date":1383,"close":1384},"2026-03-03",35.220001220703125,{"date":1386,"close":1387},"2026-03-04",40.366668701171875,{"date":1389,"close":1390},"2026-03-05",38.186668395996094,{"date":1392,"close":1369},"2026-03-06",{"date":1394,"close":1395},"2026-03-09",39.79999923706055,{"date":1397,"close":1398},"2026-03-10",41.34000015258789,{"date":1400,"close":1401},"2026-03-11",43.11333465576172,{"date":1403,"close":1404},"2026-03-12",42.526668548583984,{"date":1406,"close":1407},"2026-03-13",43.206668853759766,{"date":1409,"close":1410},"2026-03-16",43.186668395996094,{"date":1412,"close":1413},"2026-03-17",44.86000061035156,{"date":1415,"close":1416},"2026-03-18",43.14666748046875,{"date":1418,"close":1416},"2026-03-19",{"date":1420,"close":1421},"2026-03-20",41.57666778564453,{"date":1423,"close":1424},"2026-03-23",41.813331604003906,{"date":1426,"close":1427},"2026-03-24",42.01333236694336,{"date":66,"close":1429},43.59333419799805,{"date":1431,"close":1432},"2026-03-26",43.32666778564453,{"date":75,"close":1434},38.266666412353516,{"date":1436,"close":1437},"2026-03-30",36.926666259765625,{"date":1439,"close":1360},"2026-03-31",{"date":1441,"close":1442},"2026-04-01",37.81999969482422,{"date":1444,"close":1445},"2026-04-02",38.45333480834961,{"date":1447,"close":1448},"2026-04-06",41.619998931884766,{"date":1450,"close":1451},"2026-04-07",41.41999816894531,{"date":1453,"close":1454},"2026-04-08",43.69333267211914,{"date":1456,"close":1457},"2026-04-09",45.69333267211914,{"date":1459,"close":1460},"2026-04-10",46.733333587646484,{"date":1462,"close":1463},"2026-04-13",45.81999969482422,{"date":1465,"close":1466},"2026-04-14",46.813331604003906,{"date":1468,"close":1469},"2026-04-15",45.2599983215332,{"date":1471,"close":1472},"2026-04-16",44.599998474121094,{"date":1474,"close":1475},"2026-04-17",45.00666809082031,{"date":1477,"close":1478},"2026-04-20",50.95000076293945,{"date":1480,"close":1481},"2026-04-21",51.81999969482422,{"date":1483,"close":1484},"2026-04-22",53.54999923706055,{"date":1486,"close":1487},"2026-04-23",51.27000045776367,{"date":1489,"close":1490},"2026-04-24",58.880001068115234,{"date":1492,"close":1493},"2026-04-27",66.58999633789062,{"date":1495,"close":1496},"2026-04-28",66.11000061035156,{"date":1498,"close":1499},"2026-04-29",62.34000015258789,{"date":1501,"close":1502},"2026-04-30",65.7300033569336,{"date":1504,"close":1505},"2026-05-01",66.76000213623047,{"date":1507,"close":1508},"2026-05-04",69.77999877929688,{"date":1510,"close":1511},"2026-05-05",69.27999877929688,{"date":1513,"close":1514},"2026-05-06",67.36000061035156,{"date":199,"close":1516},66.95999908447266,{"date":1518,"close":1519},"2026-05-08",69.33000183105469,{"date":1521,"close":1522},"2026-05-11",67.91999816894531,{"date":1524,"close":1525},"2026-05-12",65.58000183105469,{"date":1527,"close":1528},"2026-05-13",62.685001373291016,{"date":1530,"close":1531},"2026-05-14",62.189998626708984,{"date":1533,"close":1534},"2026-05-15",63.150001525878906,{"date":1536,"close":1537},"2026-05-18",58.7400016784668,{"date":1539,"close":1540},"2026-05-19",59.77000045776367,{"date":1542,"close":1543},"2026-05-20",60.08000183105469,{"date":1545,"close":1546},"2026-05-21",60.40999984741211,{"date":1548,"close":1549},"2026-05-22",59.709999084472656,{"date":1551,"close":1552},"2026-05-26",57.77000045776367,{"date":1554,"close":1555},"2026-05-27",57.689998626708984,{"date":1557,"close":1558},"2026-05-28",57.02000045776367,{"date":1560,"close":1561},"2026-05-29",55.66999816894531,{"date":1563,"close":1564},"2026-06-01",53.13999938964844,{"date":1566,"close":1567},"2026-06-02",51.2599983215332,{"date":1569,"close":1570},"2026-06-03",51.2400016784668,{"date":1572,"close":1573},"2026-06-04",51.66999816894531,{"date":1575,"close":1576},"2026-06-05",50.369998931884766,{"date":1578,"close":1579},"2026-06-08",51.36000061035156,{"date":1581,"close":1582},"2026-06-09",51.630001068115234,{"date":1584,"close":1585},"2026-06-10",52.099998474121094,{"date":1587,"close":1588},"2026-06-11",54.2400016784668,{"date":1590,"close":1591},"2026-06-12",56.06999969482422,{"date":45,"close":1593},59.5099983215332,{"date":1595,"close":1596},"2026-06-16",57.61000061035156,{"date":1598,"close":1599},"2026-06-17",56.77000045776367,{"date":1601,"close":1602},"2026-06-18",57.5099983215332,{"date":1604,"close":1605},"2026-06-22",59.9900016784668,{"date":1607,"close":1608},"2026-06-23",59.43000030517578,{"date":197,"close":1610},58.47999954223633,{"count":201,"fetchedAt":1612,"source":192},"2026-07-17T21:03:18.714Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1614},"\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>",1784322198562]