[{"data":1,"prerenderedAt":1651},["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-ANIP":25,"$fY5-0d8bfu3zyqEHsqL0g68Ol-5Z9kJrAdF1MYNZJTms":26,"ticker-mcap-ANIP":244,"ticker-profile-ANIP":254,"ticker-earnings-ANIP":268,"ticker-congress-ANIP":272,"i-lucide:info":1649},{"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":241},{"identity":28,"transactions":33,"sectorSlug":221,"relatedTickers":222},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1023024","ANI PHARMACEUTICALS INC","Healthcare","ANIP",[34,50,65,78,86,96,106,117,123,129,135,141,149,156,162,175,183,190,201,211],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-21T00:00:00.000Z","0001938861-26-000021-0","4","Cook Meredith","SR. VP, GENERAL COUNSEL & SEC.","D",79.2,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1938861\u002F000193886126000021\u002F0001938861-26-000021-index.htm",2466,74924,195307.2,"F","2026-07-18","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61,"insiderHistory":62},"2026-07-14T00:00:00.000Z","0001938861-26-000019-0",81.84,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1938861\u002F000193886126000019\u002F0001938861-26-000019-index.htm",500,77390,40920,"S","2026-07-13","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":63,"isFirstFiling":6,"priorFilingDate":64},28,"2026-06-15T22:44:30.000Z",{"cik":29,"filedAt":66,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":61},"2026-07-07T01:40:18.000Z","0001674236-26-000017-0","CAREY STEPHEN P.","SVP & CFO",49.51,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1674236\u002F000167423626000017\u002F0001674236-26-000017-index.htm",3313,180856,164026.63,"M","2026-07-02","Option exercise (held) (10b5-1 plan)",{"cik":29,"filedAt":66,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":58,"transactionDate":76,"intentLabel":60,"signalQuality":61,"insiderHistory":83},"0001674236-26-000017-1",86,177543,284918,{"daysSinceLastFiling":84,"isFirstFiling":6,"priorFilingDate":85},7,"2026-06-30T00:00:00.000Z",{"cik":29,"filedAt":85,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":81,"totalValue":91,"transactionCode":58,"transactionDate":92,"intentLabel":60,"signalQuality":61,"insiderHistory":93},"0001674236-26-000015-0",84.12,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1674236\u002F000167423626000015\u002F0001674236-26-000015-index.htm",2850,239742,"2026-06-29",{"daysSinceLastFiling":94,"isFirstFiling":6,"priorFilingDate":95},20,"2026-06-09T22:33:44.000Z",{"cik":29,"filedAt":64,"filingId":97,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":99,"shares":55,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":58,"transactionDate":102,"intentLabel":60,"signalQuality":61,"insiderHistory":103},"0001938861-26-000017-0",82.03,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1938861\u002F000193886126000017\u002F0001938861-26-000017-index.htm",77890,41015,"2026-06-12",{"daysSinceLastFiling":104,"isFirstFiling":6,"priorFilingDate":105},33,"2026-05-13T00:00:00.000Z",{"cik":29,"filedAt":107,"filingId":108,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":114,"transactionDate":115,"intentLabel":116,"signalQuality":49},"2026-06-11T01:10:23.000Z","0001819879-26-000003-0","Thoma Jeanne","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1819879\u002F000181987926000003\u002F0001819879-26-000003-index.htm",4357,27762,"A","2026-05-21","Stock award",{"cik":29,"filedAt":118,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":110,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":112,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":114,"transactionDate":115,"intentLabel":116,"signalQuality":49},"2026-06-11T01:09:17.000Z","0001543174-26-000003-0","TANNENBAUM RENEE P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1543174\u002F000154317426000003\u002F0001543174-26-000003-index.htm",29514,{"cik":29,"filedAt":124,"filingId":125,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":126,"ownerTitle":110,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":112,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":114,"transactionDate":115,"intentLabel":116,"signalQuality":49},"2026-06-11T01:08:22.000Z","0001689325-26-000003-0","Pera Antonio R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1689325\u002F000168932526000003\u002F0001689325-26-000003-index.htm",27017,{"cik":29,"filedAt":130,"filingId":131,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":110,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":133,"shares":112,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":114,"transactionDate":115,"intentLabel":116,"signalQuality":49},"2026-06-11T01:08:03.000Z","0001773152-26-000003-0","Leonard Matthew J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1773152\u002F000177315226000003\u002F0001773152-26-000003-index.htm",11221,{"cik":29,"filedAt":136,"filingId":137,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":110,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":112,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":114,"transactionDate":115,"intentLabel":116,"signalQuality":49},"2026-06-11T01:06:55.000Z","0001272247-26-000004-0","HAUGHEY THOMAS","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1272247\u002F000127224726000004\u002F0001272247-26-000004-index.htm",40878,{"cik":29,"filedAt":136,"filingId":142,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":110,"ownershipType":40,"pricePerShare":143,"rawFilingUrl":139,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":58,"transactionDate":147,"intentLabel":60,"signalQuality":61,"insiderHistory":148},"0001272247-26-000004-1",80.88,2000,38878,161760,"2026-06-08",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":95,"filingId":150,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":75,"transactionDate":155,"intentLabel":77,"signalQuality":61},"0001674236-26-000013-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1674236\u002F000167423626000013\u002F0001674236-26-000013-index.htm",3312,183705,163977.12,"2026-06-05",{"cik":29,"filedAt":95,"filingId":157,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":158,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":58,"transactionDate":155,"intentLabel":60,"signalQuality":61,"insiderHistory":161},"0001674236-26-000013-1",80,180393,264960,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":163,"filingId":164,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":165,"ownerTitle":110,"ownershipType":40,"pricePerShare":166,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":58,"transactionDate":171,"intentLabel":172,"signalQuality":173,"insiderHistory":174},"2026-05-14T00:22:10.000Z","0001720568-26-000005-0","Walsh Patrick D",80.75,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1720568\u002F000172056826000005\u002F0001720568-26-000005-index.htm",3973,48432,320819.75,"2026-05-11","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":163,"filingId":176,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":165,"ownerTitle":110,"ownershipType":40,"pricePerShare":177,"rawFilingUrl":167,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":58,"transactionDate":181,"intentLabel":172,"signalQuality":173,"insiderHistory":182},"0001720568-26-000005-1",80.63,10000,38432,806300,"2026-05-13",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":105,"filingId":184,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":185,"rawFilingUrl":186,"shares":55,"sharesOwnedAfter":187,"totalValue":188,"transactionCode":58,"transactionDate":181,"intentLabel":60,"signalQuality":61,"insiderHistory":189},"0001938861-26-000015-0",78.16,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1938861\u002F000193886126000015\u002F0001938861-26-000015-index.htm",78390,39080,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":105,"filingId":191,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":192,"ownerTitle":193,"ownershipType":40,"pricePerShare":194,"rawFilingUrl":195,"shares":196,"sharesOwnedAfter":197,"totalValue":198,"transactionCode":58,"transactionDate":199,"intentLabel":172,"signalQuality":173,"insiderHistory":200},"0001846478-26-000013-0","Gutwerg Ori","SVP, GENERICS",79.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1846478\u002F000184647826000013\u002F0001846478-26-000013-index.htm",2772,78696,220374,"2026-05-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":105,"filingId":202,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":203,"ownerTitle":204,"ownershipType":40,"pricePerShare":205,"rawFilingUrl":206,"shares":207,"sharesOwnedAfter":208,"totalValue":209,"transactionCode":58,"transactionDate":199,"intentLabel":172,"signalQuality":173,"insiderHistory":210},"0001507496-26-000012-0","Rowland Thomas Andrew","SVP, HEAD - ESTABLISHED BRANDS",79.21,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1507496\u002F000150749626000012\u002F0001507496-26-000012-index.htm",459,38271,36357.39,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":105,"filingId":212,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":213,"ownerTitle":214,"ownershipType":40,"pricePerShare":215,"rawFilingUrl":216,"shares":217,"sharesOwnedAfter":218,"totalValue":219,"transactionCode":58,"transactionDate":171,"intentLabel":172,"signalQuality":173,"insiderHistory":220},"0001822629-26-000011-0","Lalwani Nikhil","PRESIDENT & CEO",77.57,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1822629\u002F000182262926000011\u002F0001822629-26-000011-index.htm",55000,349889,4266350,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"healthcare",[223,226,229,232,235,238],{"ticker":224,"issuerName":225},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":227,"issuerName":228},"LLY","ELI LILLY & Co",{"ticker":230,"issuerName":231},"NTRA","Natera, Inc.",{"ticker":233,"issuerName":234},"KYMR","Kymera Therapeutics, Inc.",{"ticker":236,"issuerName":237},"ONC","BeOne Medicines Ltd.",{"ticker":239,"issuerName":240},"PTCT","PTC THERAPEUTICS, INC.",{"count":94,"fetchedAt":242,"source":243},"2026-07-25T00:11:57.553Z","sqlite",{"data":245,"meta":251},{"value":246,"quality":247,"closeDate":248,"ageDays":249,"sharesAsOf":250},1672029853.149414,"fresh","2026-07-22",3,"2026-03-31",{"count":252,"fetchedAt":253,"source":243},1,"2026-07-25T00:11:57.555Z",{"data":255,"meta":267},{"ticker":32,"ceo":256,"industry":257,"fullTimeEmployees":258,"ipoDate":259,"country":260,"state":261,"city":262,"website":263,"exchangeShort":25,"marketCap":25,"beta":264,"range52w":265,"fetchedAt":266},"Nikhil Lalwani","Drug Manufacturers - Specialty & Generic",897,"2000-05-05","US","MN","Baudette","https:\u002F\u002Fwww.anipharmaceuticals.com",0.439,"62.61-99.5","2026-06-18T11:00:42.277Z",{"count":252,"fetchedAt":253,"source":243},{"data":269,"meta":271},{"ticker":32,"points":270},[],{"count":252,"fetchedAt":253,"source":243},{"data":273,"meta":1647},{"congressTrades":274,"insiderTrades":275,"priceHistory":296,"ticker":32},[],[276,277,278,279,280,281,282,283,284,285,286,287,288,289,290,291,292,293,294,295],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":66,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":66,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":58,"transactionDate":76},{"cik":29,"filedAt":85,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":81,"totalValue":91,"transactionCode":58,"transactionDate":92},{"cik":29,"filedAt":64,"filingId":97,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":99,"shares":55,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":58,"transactionDate":102},{"cik":29,"filedAt":107,"filingId":108,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":114,"transactionDate":115},{"cik":29,"filedAt":118,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":110,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":112,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":114,"transactionDate":115},{"cik":29,"filedAt":124,"filingId":125,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":126,"ownerTitle":110,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":112,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":114,"transactionDate":115},{"cik":29,"filedAt":130,"filingId":131,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":110,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":133,"shares":112,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":114,"transactionDate":115},{"cik":29,"filedAt":136,"filingId":137,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":110,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":112,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":114,"transactionDate":115},{"cik":29,"filedAt":136,"filingId":142,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":110,"ownershipType":40,"pricePerShare":143,"rawFilingUrl":139,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":58,"transactionDate":147},{"cik":29,"filedAt":95,"filingId":150,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":75,"transactionDate":155},{"cik":29,"filedAt":95,"filingId":157,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":158,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":58,"transactionDate":155},{"cik":29,"filedAt":163,"filingId":164,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":165,"ownerTitle":110,"ownershipType":40,"pricePerShare":166,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":58,"transactionDate":171},{"cik":29,"filedAt":163,"filingId":176,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":165,"ownerTitle":110,"ownershipType":40,"pricePerShare":177,"rawFilingUrl":167,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":58,"transactionDate":181},{"cik":29,"filedAt":105,"filingId":184,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":185,"rawFilingUrl":186,"shares":55,"sharesOwnedAfter":187,"totalValue":188,"transactionCode":58,"transactionDate":181},{"cik":29,"filedAt":105,"filingId":191,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":192,"ownerTitle":193,"ownershipType":40,"pricePerShare":194,"rawFilingUrl":195,"shares":196,"sharesOwnedAfter":197,"totalValue":198,"transactionCode":58,"transactionDate":199},{"cik":29,"filedAt":105,"filingId":202,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":203,"ownerTitle":204,"ownershipType":40,"pricePerShare":205,"rawFilingUrl":206,"shares":207,"sharesOwnedAfter":208,"totalValue":209,"transactionCode":58,"transactionDate":199},{"cik":29,"filedAt":105,"filingId":212,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":213,"ownerTitle":214,"ownershipType":40,"pricePerShare":215,"rawFilingUrl":216,"shares":217,"sharesOwnedAfter":218,"totalValue":219,"transactionCode":58,"transactionDate":171},[297,300,303,306,309,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,460,463,466,469,472,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,809,812,815,818,821,824,827,830,833,836,839,842,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,915,918,921,924,927,930,933,936,939,942,945,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1437,1439,1442,1445,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1479,1482,1485,1488,1491,1494,1497,1499,1502,1505,1508,1511,1514,1516,1517,1519,1522,1525,1528,1531,1533,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1563,1565,1568,1570,1573,1575,1578,1581,1584,1587,1590,1593,1595,1598,1601,1603,1606,1609,1611,1614,1617,1620,1623,1626,1628,1631,1634,1637,1639,1642,1645],{"date":298,"close":299},"2021-07-30",33.93000030517578,{"date":301,"close":302},"2021-08-06",33.060001373291016,{"date":304,"close":305},"2021-08-13",30.049999237060547,{"date":307,"close":308},"2021-08-20",27.959999084472656,{"date":310,"close":308},"2021-08-27",{"date":312,"close":313},"2021-09-03",29.5,{"date":315,"close":316},"2021-09-10",27.440000534057617,{"date":318,"close":319},"2021-09-17",28.889999389648438,{"date":321,"close":322},"2021-09-24",31.950000762939453,{"date":324,"close":325},"2021-10-01",33.58000183105469,{"date":327,"close":328},"2021-10-08",37.15999984741211,{"date":330,"close":331},"2021-10-15",38.540000915527344,{"date":333,"close":334},"2021-10-22",36.86000061035156,{"date":336,"close":337},"2021-10-29",37.380001068115234,{"date":339,"close":340},"2021-11-05",50.02000045776367,{"date":342,"close":343},"2021-11-12",45.560001373291016,{"date":345,"close":346},"2021-11-19",43.540000915527344,{"date":348,"close":349},"2021-11-26",40.77000045776367,{"date":351,"close":352},"2021-12-03",39.54999923706055,{"date":354,"close":355},"2021-12-10",43.720001220703125,{"date":357,"close":358},"2021-12-17",46.84000015258789,{"date":360,"close":361},"2021-12-23",50.900001525878906,{"date":363,"close":364},"2021-12-31",46.08000183105469,{"date":366,"close":367},"2022-01-07",43.869998931884766,{"date":369,"close":370},"2022-01-14",43.029998779296875,{"date":372,"close":373},"2022-01-21",41,{"date":375,"close":376},"2022-01-28",39.36000061035156,{"date":378,"close":379},"2022-02-04",38.369998931884766,{"date":381,"close":382},"2022-02-11",39.31999969482422,{"date":384,"close":385},"2022-02-18",37.40999984741211,{"date":387,"close":388},"2022-02-25",37.470001220703125,{"date":390,"close":391},"2022-03-04",36.27000045776367,{"date":393,"close":394},"2022-03-11",36.310001373291016,{"date":396,"close":397},"2022-03-18",27.239999771118164,{"date":399,"close":400},"2022-03-25",27.969999313354492,{"date":402,"close":403},"2022-04-01",28.68000030517578,{"date":405,"close":406},"2022-04-08",29.90999984741211,{"date":408,"close":409},"2022-04-14",32.15999984741211,{"date":411,"close":412},"2022-04-22",32.290000915527344,{"date":414,"close":415},"2022-04-29",29.510000228881836,{"date":417,"close":418},"2022-05-06",27.420000076293945,{"date":420,"close":421},"2022-05-13",26.469999313354492,{"date":423,"close":424},"2022-05-20",30.860000610351562,{"date":426,"close":427},"2022-05-27",31,{"date":429,"close":430},"2022-06-03",29.239999771118164,{"date":432,"close":433},"2022-06-10",27.479999542236328,{"date":435,"close":436},"2022-06-17",24.3799991607666,{"date":438,"close":439},"2022-06-24",28.90999984741211,{"date":441,"close":442},"2022-07-01",31.540000915527344,{"date":444,"close":445},"2022-07-08",31.450000762939453,{"date":447,"close":448},"2022-07-15",31.350000381469727,{"date":450,"close":451},"2022-07-22",31.75,{"date":453,"close":454},"2022-07-29",34.25,{"date":456,"close":457},"2022-08-05",34.619998931884766,{"date":459,"close":388},"2022-08-12",{"date":461,"close":462},"2022-08-19",35.79999923706055,{"date":464,"close":465},"2022-08-26",38,{"date":467,"close":468},"2022-09-02",36.56999969482422,{"date":470,"close":471},"2022-09-09",37.09000015258789,{"date":473,"close":462},"2022-09-16",{"date":475,"close":476},"2022-09-23",31.709999084472656,{"date":478,"close":479},"2022-09-30",32.13999938964844,{"date":481,"close":482},"2022-10-07",32.2599983215332,{"date":484,"close":485},"2022-10-14",33.220001220703125,{"date":487,"close":488},"2022-10-21",36.119998931884766,{"date":490,"close":491},"2022-10-28",38.93000030517578,{"date":493,"close":494},"2022-11-04",38.34000015258789,{"date":496,"close":497},"2022-11-11",37.599998474121094,{"date":499,"close":500},"2022-11-18",39.560001373291016,{"date":502,"close":503},"2022-11-25",41.65999984741211,{"date":505,"close":506},"2022-12-02",38.83000183105469,{"date":508,"close":509},"2022-12-09",39.5,{"date":511,"close":512},"2022-12-16",38.06999969482422,{"date":514,"close":515},"2022-12-23",39.45000076293945,{"date":517,"close":518},"2022-12-30",40.22999954223633,{"date":520,"close":521},"2023-01-06",43.91999816894531,{"date":523,"close":524},"2023-01-13",43.95000076293945,{"date":526,"close":527},"2023-01-20",42.02000045776367,{"date":529,"close":530},"2023-01-27",43.61000061035156,{"date":532,"close":533},"2023-02-03",44.66999816894531,{"date":535,"close":536},"2023-02-10",45,{"date":538,"close":539},"2023-02-17",43.08000183105469,{"date":541,"close":542},"2023-02-24",41.130001068115234,{"date":544,"close":545},"2023-03-03",45.459999084472656,{"date":547,"close":548},"2023-03-10",40.86000061035156,{"date":550,"close":551},"2023-03-17",39.349998474121094,{"date":553,"close":554},"2023-03-24",37.61000061035156,{"date":556,"close":557},"2023-03-31",39.720001220703125,{"date":559,"close":560},"2023-04-06",38.15999984741211,{"date":562,"close":563},"2023-04-14",38.41999816894531,{"date":565,"close":566},"2023-04-21",39.52000045776367,{"date":568,"close":569},"2023-04-28",37.720001220703125,{"date":571,"close":572},"2023-05-05",39.13999938964844,{"date":574,"close":575},"2023-05-12",41.66999816894531,{"date":577,"close":578},"2023-05-19",45.970001220703125,{"date":580,"close":581},"2023-05-26",46.150001525878906,{"date":583,"close":584},"2023-06-02",48,{"date":586,"close":587},"2023-06-09",49.4900016784668,{"date":589,"close":590},"2023-06-16",51.349998474121094,{"date":592,"close":593},"2023-06-23",51.72999954223633,{"date":595,"close":596},"2023-06-30",53.83000183105469,{"date":598,"close":599},"2023-07-07",52.029998779296875,{"date":601,"close":602},"2023-07-14",50.279998779296875,{"date":604,"close":605},"2023-07-21",52.189998626708984,{"date":607,"close":608},"2023-07-28",52.36000061035156,{"date":610,"close":611},"2023-08-04",53.77000045776367,{"date":613,"close":614},"2023-08-11",62.650001525878906,{"date":616,"close":617},"2023-08-18",59.689998626708984,{"date":619,"close":620},"2023-08-25",63.810001373291016,{"date":622,"close":623},"2023-09-01",64.58000183105469,{"date":625,"close":626},"2023-09-08",61.939998626708984,{"date":628,"close":629},"2023-09-15",62.38999938964844,{"date":631,"close":632},"2023-09-22",58.52000045776367,{"date":634,"close":635},"2023-09-29",58.060001373291016,{"date":637,"close":638},"2023-10-06",58.38999938964844,{"date":640,"close":641},"2023-10-13",57.65999984741211,{"date":643,"close":644},"2023-10-20",57.439998626708984,{"date":646,"close":647},"2023-10-27",58.880001068115234,{"date":649,"close":650},"2023-11-03",65.43000030517578,{"date":652,"close":653},"2023-11-10",52.15999984741211,{"date":655,"close":656},"2023-11-17",51.38999938964844,{"date":658,"close":659},"2023-11-24",51.849998474121094,{"date":661,"close":662},"2023-12-01",50.56999969482422,{"date":664,"close":665},"2023-12-08",48.939998626708984,{"date":667,"close":668},"2023-12-15",52.90999984741211,{"date":670,"close":671},"2023-12-22",53.43000030517578,{"date":673,"close":674},"2023-12-29",55.13999938964844,{"date":676,"close":677},"2024-01-05",56.77000045776367,{"date":679,"close":680},"2024-01-12",56.7400016784668,{"date":682,"close":683},"2024-01-19",55.40999984741211,{"date":685,"close":686},"2024-01-26",54.63999938964844,{"date":688,"close":689},"2024-02-02",55.41999816894531,{"date":691,"close":692},"2024-02-09",56.5099983215332,{"date":694,"close":695},"2024-02-16",59.720001220703125,{"date":697,"close":698},"2024-02-23",59.130001068115234,{"date":700,"close":701},"2024-03-01",67.16999816894531,{"date":703,"close":704},"2024-03-08",67.41999816894531,{"date":706,"close":707},"2024-03-15",66,{"date":709,"close":710},"2024-03-22",69.58000183105469,{"date":712,"close":713},"2024-03-28",69.12999725341797,{"date":715,"close":716},"2024-04-05",67.6500015258789,{"date":718,"close":719},"2024-04-12",66.87999725341797,{"date":721,"close":722},"2024-04-19",65.4800033569336,{"date":724,"close":725},"2024-04-26",65.36000061035156,{"date":727,"close":728},"2024-05-03",67.25,{"date":730,"close":731},"2024-05-10",68.05000305175781,{"date":733,"close":734},"2024-05-17",61.43000030517578,{"date":736,"close":737},"2024-05-24",61.31999969482422,{"date":739,"close":740},"2024-05-31",64.9000015258789,{"date":742,"close":743},"2024-06-07",66.73999786376953,{"date":745,"close":746},"2024-06-14",62.619998931884766,{"date":748,"close":749},"2024-06-21",58.529998779296875,{"date":751,"close":752},"2024-06-28",63.68000030517578,{"date":754,"close":755},"2024-07-05",61.439998626708984,{"date":757,"close":758},"2024-07-12",63.5,{"date":760,"close":761},"2024-07-19",62.189998626708984,{"date":763,"close":764},"2024-07-26",63.25,{"date":766,"close":767},"2024-08-02",61.0099983215332,{"date":769,"close":770},"2024-08-09",57.900001525878906,{"date":772,"close":773},"2024-08-16",60.02000045776367,{"date":775,"close":776},"2024-08-23",61.68000030517578,{"date":778,"close":779},"2024-08-30",63.75,{"date":781,"close":782},"2024-09-06",60.5099983215332,{"date":784,"close":785},"2024-09-13",58.5099983215332,{"date":787,"close":788},"2024-09-20",59.65999984741211,{"date":790,"close":791},"2024-09-27",58.779998779296875,{"date":793,"close":794},"2024-10-04",57.83000183105469,{"date":796,"close":797},"2024-10-11",57.13999938964844,{"date":799,"close":800},"2024-10-18",60.310001373291016,{"date":802,"close":803},"2024-10-25",58.31999969482422,{"date":805,"close":806},"2024-11-01",58.189998626708984,{"date":808,"close":755},"2024-11-08",{"date":810,"close":811},"2024-11-15",56.58000183105469,{"date":813,"close":814},"2024-11-22",56.90999984741211,{"date":816,"close":817},"2024-11-29",57.22999954223633,{"date":819,"close":820},"2024-12-06",56.970001220703125,{"date":822,"close":823},"2024-12-13",56.59000015258789,{"date":825,"close":826},"2024-12-20",53.349998474121094,{"date":828,"close":829},"2024-12-27",54.40999984741211,{"date":831,"close":832},"2025-01-03",55.5,{"date":834,"close":835},"2025-01-10",55.040000915527344,{"date":837,"close":838},"2025-01-17",58.459999084472656,{"date":840,"close":841},"2025-01-24",58.63999938964844,{"date":843,"close":841},"2025-01-31",{"date":845,"close":846},"2025-02-07",60.54999923706055,{"date":848,"close":849},"2025-02-14",58.91999816894531,{"date":851,"close":852},"2025-02-21",57.939998626708984,{"date":854,"close":855},"2025-02-28",61.88999938964844,{"date":857,"close":858},"2025-03-07",60.619998931884766,{"date":860,"close":861},"2025-03-14",62.4900016784668,{"date":863,"close":864},"2025-03-21",64.26000213623047,{"date":866,"close":867},"2025-03-28",67.61000061035156,{"date":869,"close":870},"2025-04-04",67.5199966430664,{"date":872,"close":873},"2025-04-11",68.12000274658203,{"date":875,"close":876},"2025-04-17",69.20999908447266,{"date":878,"close":879},"2025-04-25",69.81999969482422,{"date":881,"close":882},"2025-05-02",72.94999694824219,{"date":884,"close":885},"2025-05-09",66.30000305175781,{"date":887,"close":888},"2025-05-16",59.9900016784668,{"date":890,"close":891},"2025-05-23",57.790000915527344,{"date":893,"close":894},"2025-05-30",58.720001220703125,{"date":896,"close":897},"2025-06-06",61.959999084472656,{"date":899,"close":900},"2025-06-13",62.560001373291016,{"date":902,"close":903},"2025-06-20",65.55999755859375,{"date":905,"close":906},"2025-06-27",65.5,{"date":908,"close":909},"2025-07-03",65.27999877929688,{"date":911,"close":912},"2025-07-11",64.95999908447266,{"date":914,"close":885},"2025-07-18",{"date":916,"close":917},"2025-07-21",65.41000366210938,{"date":919,"close":920},"2025-07-22",66.33999633789062,{"date":922,"close":923},"2025-07-23",66.9000015258789,{"date":925,"close":926},"2025-07-24",66.7699966430664,{"date":928,"close":929},"2025-07-25",67.4800033569336,{"date":931,"close":932},"2025-07-28",66.5,{"date":934,"close":935},"2025-07-29",64.19999694824219,{"date":937,"close":938},"2025-07-30",64.02999877929688,{"date":940,"close":941},"2025-07-31",63.349998474121094,{"date":943,"close":944},"2025-08-01",63.93000030517578,{"date":946,"close":650},"2025-08-04",{"date":948,"close":949},"2025-08-05",65.87000274658203,{"date":951,"close":952},"2025-08-06",69.08999633789062,{"date":954,"close":955},"2025-08-07",69.01000213623047,{"date":957,"close":958},"2025-08-08",81.4800033569336,{"date":960,"close":961},"2025-08-11",84.87999725341797,{"date":963,"close":964},"2025-08-12",88.33999633789062,{"date":966,"close":967},"2025-08-13",88.73999786376953,{"date":969,"close":970},"2025-08-14",90,{"date":972,"close":973},"2025-08-15",87.47000122070312,{"date":975,"close":976},"2025-08-18",89.70999908447266,{"date":978,"close":979},"2025-08-19",90.12000274658203,{"date":981,"close":982},"2025-08-20",90.62000274658203,{"date":984,"close":985},"2025-08-21",91.13999938964844,{"date":987,"close":988},"2025-08-22",91.01000213623047,{"date":990,"close":991},"2025-08-25",90.31999969482422,{"date":993,"close":994},"2025-08-26",91.88999938964844,{"date":996,"close":997},"2025-08-27",91.87999725341797,{"date":999,"close":1000},"2025-08-28",92.52999877929688,{"date":1002,"close":1003},"2025-08-29",93.5,{"date":1005,"close":1006},"2025-09-02",94.0999984741211,{"date":1008,"close":1009},"2025-09-03",94.91999816894531,{"date":1011,"close":1012},"2025-09-04",96,{"date":1014,"close":1015},"2025-09-05",95.3499984741211,{"date":1017,"close":1018},"2025-09-08",95.19999694824219,{"date":1020,"close":1021},"2025-09-09",98.45999908447266,{"date":1023,"close":1024},"2025-09-10",97.45999908447266,{"date":1026,"close":1027},"2025-09-11",98.7300033569336,{"date":1029,"close":1030},"2025-09-12",97.70999908447266,{"date":1032,"close":1033},"2025-09-15",98.80999755859375,{"date":1035,"close":1036},"2025-09-16",97.55000305175781,{"date":1038,"close":1039},"2025-09-17",95.36000061035156,{"date":1041,"close":1042},"2025-09-18",97.4800033569336,{"date":1044,"close":1045},"2025-09-19",96.79000091552734,{"date":1047,"close":1048},"2025-09-22",95.93000030517578,{"date":1050,"close":1051},"2025-09-23",95.33000183105469,{"date":1053,"close":1054},"2025-09-24",94.98999786376953,{"date":1056,"close":1057},"2025-09-25",93.37000274658203,{"date":1059,"close":1060},"2025-09-26",93.05000305175781,{"date":1062,"close":1063},"2025-09-29",91.93000030517578,{"date":1065,"close":1066},"2025-09-30",91.5999984741211,{"date":1068,"close":1069},"2025-10-01",90.18000030517578,{"date":1071,"close":1072},"2025-10-02",89.12999725341797,{"date":1074,"close":1075},"2025-10-03",89.63999938964844,{"date":1077,"close":1078},"2025-10-06",92.05999755859375,{"date":1080,"close":1081},"2025-10-07",91.68000030517578,{"date":1083,"close":1084},"2025-10-08",91.6500015258789,{"date":1086,"close":1087},"2025-10-09",90.77999877929688,{"date":1089,"close":1090},"2025-10-10",89.79000091552734,{"date":1092,"close":1093},"2025-10-13",88.61000061035156,{"date":1095,"close":967},"2025-10-14",{"date":1097,"close":1098},"2025-10-15",90.0999984741211,{"date":1100,"close":1101},"2025-10-16",91.94999694824219,{"date":1103,"close":1104},"2025-10-17",94.79000091552734,{"date":1106,"close":1107},"2025-10-20",95.12000274658203,{"date":1109,"close":1110},"2025-10-21",95.37999725341797,{"date":1112,"close":1113},"2025-10-22",93.76000213623047,{"date":1115,"close":1116},"2025-10-23",94.9000015258789,{"date":1118,"close":1119},"2025-10-24",94.23999786376953,{"date":1121,"close":1122},"2025-10-27",92.86000061035156,{"date":1124,"close":1125},"2025-10-28",93.29000091552734,{"date":1127,"close":1128},"2025-10-29",92.2300033569336,{"date":1130,"close":1063},"2025-10-30",{"date":1132,"close":1133},"2025-10-31",90.5999984741211,{"date":1135,"close":1136},"2025-11-03",94.05999755859375,{"date":1138,"close":1139},"2025-11-04",94.4800033569336,{"date":1141,"close":1142},"2025-11-05",92.62000274658203,{"date":1144,"close":1145},"2025-11-06",90.2300033569336,{"date":1147,"close":1148},"2025-11-07",90.43000030517578,{"date":1150,"close":1151},"2025-11-10",88.93000030517578,{"date":1153,"close":1154},"2025-11-11",88.54000091552734,{"date":1156,"close":1157},"2025-11-12",87.2699966430664,{"date":1159,"close":1160},"2025-11-13",84.55000305175781,{"date":1162,"close":1163},"2025-11-14",84.0199966430664,{"date":1165,"close":1166},"2025-11-17",81.97000122070312,{"date":1168,"close":1169},"2025-11-18",81.06999969482422,{"date":1171,"close":1172},"2025-11-19",80.33000183105469,{"date":1174,"close":1175},"2025-11-20",78.5199966430664,{"date":1177,"close":1178},"2025-11-21",79.72000122070312,{"date":1180,"close":1181},"2025-11-24",80.9800033569336,{"date":1183,"close":1184},"2025-11-25",83.22000122070312,{"date":1186,"close":1187},"2025-11-26",84.36000061035156,{"date":1189,"close":1190},"2025-11-28",84.8499984741211,{"date":1192,"close":1193},"2025-12-01",84.47000122070312,{"date":1195,"close":1196},"2025-12-02",82.12000274658203,{"date":1198,"close":1199},"2025-12-03",82.66999816894531,{"date":1201,"close":1202},"2025-12-04",82.73999786376953,{"date":1204,"close":1205},"2025-12-05",81.7699966430664,{"date":1207,"close":1208},"2025-12-08",81.33999633789062,{"date":1210,"close":1211},"2025-12-09",81.66999816894531,{"date":1213,"close":1214},"2025-12-10",82.02999877929688,{"date":1216,"close":1217},"2025-12-11",82.12999725341797,{"date":1219,"close":1220},"2025-12-12",80.38999938964844,{"date":1222,"close":1223},"2025-12-15",81.51000213623047,{"date":1225,"close":1226},"2025-12-16",81.0999984741211,{"date":1228,"close":1229},"2025-12-17",82.3499984741211,{"date":1231,"close":1232},"2025-12-18",82.83000183105469,{"date":1234,"close":1235},"2025-12-19",82.8499984741211,{"date":1237,"close":1238},"2025-12-22",80.72000122070312,{"date":1240,"close":1241},"2025-12-23",80.7300033569336,{"date":1243,"close":1244},"2025-12-24",82.18000030517578,{"date":1246,"close":1247},"2025-12-26",82.41000366210938,{"date":1249,"close":1250},"2025-12-29",81.37999725341797,{"date":1252,"close":1253},"2025-12-30",79.41999816894531,{"date":1255,"close":1256},"2025-12-31",78.94000244140625,{"date":1258,"close":1259},"2026-01-02",78.43000030517578,{"date":1261,"close":1262},"2026-01-05",78.66000366210938,{"date":1264,"close":1265},"2026-01-06",77.4800033569336,{"date":1267,"close":1268},"2026-01-07",79.47000122070312,{"date":1270,"close":1271},"2026-01-08",81.04000091552734,{"date":1273,"close":1274},"2026-01-09",76.27999877929688,{"date":1276,"close":1277},"2026-01-12",84.3499984741211,{"date":1279,"close":1280},"2026-01-13",82.27999877929688,{"date":1282,"close":1283},"2026-01-14",85.02999877929688,{"date":1285,"close":1286},"2026-01-15",85.29000091552734,{"date":1288,"close":1289},"2026-01-16",84.83000183105469,{"date":1291,"close":1292},"2026-01-20",85.7699966430664,{"date":1294,"close":1295},"2026-01-21",85.5199966430664,{"date":1297,"close":1298},"2026-01-22",85.38999938964844,{"date":1300,"close":1301},"2026-01-23",82.98999786376953,{"date":1303,"close":1304},"2026-01-26",81.33000183105469,{"date":1306,"close":1307},"2026-01-27",80.44999694824219,{"date":1309,"close":1310},"2026-01-28",79.51000213623047,{"date":1312,"close":1313},"2026-01-29",82,{"date":1315,"close":1316},"2026-01-30",81.8499984741211,{"date":1318,"close":158},"2026-02-02",{"date":1320,"close":1321},"2026-02-03",79.87999725341797,{"date":1323,"close":1324},"2026-02-04",81.2699966430664,{"date":1326,"close":1327},"2026-02-05",81.5,{"date":1329,"close":1330},"2026-02-06",81.83999633789062,{"date":1332,"close":1333},"2026-02-09",80.33999633789062,{"date":1335,"close":1336},"2026-02-10",79.91000366210938,{"date":1338,"close":1339},"2026-02-11",76.25,{"date":1341,"close":1342},"2026-02-12",76.69999694824219,{"date":1344,"close":1345},"2026-02-13",77.36000061035156,{"date":1347,"close":1348},"2026-02-17",78.9000015258789,{"date":1350,"close":1351},"2026-02-18",77.80999755859375,{"date":1353,"close":1354},"2026-02-19",78.0999984741211,{"date":1356,"close":1357},"2026-02-20",77.7699966430664,{"date":1359,"close":1360},"2026-02-23",75.0999984741211,{"date":1362,"close":1342},"2026-02-24",{"date":1364,"close":1365},"2026-02-25",76.30000305175781,{"date":1367,"close":1368},"2026-02-26",77.1500015258789,{"date":1370,"close":1371},"2026-02-27",73.9000015258789,{"date":1373,"close":1374},"2026-03-02",75.22000122070312,{"date":1376,"close":1377},"2026-03-03",76.0999984741211,{"date":1379,"close":1380},"2026-03-04",76.52999877929688,{"date":1382,"close":1383},"2026-03-05",75.5999984741211,{"date":1385,"close":1386},"2026-03-06",74.04000091552734,{"date":1388,"close":1389},"2026-03-09",74.80999755859375,{"date":1391,"close":1392},"2026-03-10",75.95999908447266,{"date":1394,"close":1395},"2026-03-11",76.29000091552734,{"date":1397,"close":1398},"2026-03-12",72.48999786376953,{"date":1400,"close":1401},"2026-03-13",70.48999786376953,{"date":1403,"close":1404},"2026-03-16",72.16999816894531,{"date":1406,"close":1407},"2026-03-17",74.27999877929688,{"date":1409,"close":1410},"2026-03-18",74.16999816894531,{"date":1412,"close":1413},"2026-03-19",74.81999969482422,{"date":1415,"close":1416},"2026-03-20",74.66999816894531,{"date":1418,"close":1419},"2026-03-23",73.91999816894531,{"date":1421,"close":1422},"2026-03-24",73.30999755859375,{"date":1424,"close":1425},"2026-03-25",74.06999969482422,{"date":1427,"close":1428},"2026-03-26",74.13999938964844,{"date":1430,"close":1431},"2026-03-27",72.81999969482422,{"date":1433,"close":1434},"2026-03-30",73.70999908447266,{"date":250,"close":1436},76.9000015258789,{"date":1438,"close":1392},"2026-04-01",{"date":1440,"close":1441},"2026-04-02",74.20999908447266,{"date":1443,"close":1444},"2026-04-06",77.19999694824219,{"date":1446,"close":1268},"2026-04-07",{"date":1448,"close":1449},"2026-04-08",79.01000213623047,{"date":1451,"close":1452},"2026-04-09",80.13999938964844,{"date":1454,"close":1455},"2026-04-10",78.36000061035156,{"date":1457,"close":1458},"2026-04-13",78.30999755859375,{"date":1460,"close":1461},"2026-04-14",78.29000091552734,{"date":1463,"close":1464},"2026-04-15",76.4800033569336,{"date":1466,"close":1467},"2026-04-16",78.06999969482422,{"date":1469,"close":1470},"2026-04-17",80.91999816894531,{"date":1472,"close":1473},"2026-04-20",81.7300033569336,{"date":1475,"close":1476},"2026-04-21",79.94000244140625,{"date":1478,"close":1452},"2026-04-22",{"date":1480,"close":1481},"2026-04-23",78.05999755859375,{"date":1483,"close":1484},"2026-04-24",78.63999938964844,{"date":1486,"close":1487},"2026-04-27",79.5999984741211,{"date":1489,"close":1490},"2026-04-28",78.5,{"date":1492,"close":1493},"2026-04-29",77.97000122070312,{"date":1495,"close":1496},"2026-04-30",79.44999694824219,{"date":1498,"close":1220},"2026-05-01",{"date":1500,"close":1501},"2026-05-04",82.31999969482422,{"date":1503,"close":1504},"2026-05-05",84.62999725341797,{"date":1506,"close":1507},"2026-05-06",84.05999755859375,{"date":1509,"close":1510},"2026-05-07",83.91000366210938,{"date":1512,"close":1513},"2026-05-08",81.86000061035156,{"date":171,"close":1515},78.70999908447266,{"date":199,"close":194},{"date":181,"close":1518},80.87999725341797,{"date":1520,"close":1521},"2026-05-14",79.58000183105469,{"date":1523,"close":1524},"2026-05-15",78.01000213623047,{"date":1526,"close":1527},"2026-05-18",79.33999633789062,{"date":1529,"close":1530},"2026-05-19",80.31999969482422,{"date":1532,"close":1313},"2026-05-20",{"date":115,"close":1534},82.7699966430664,{"date":1536,"close":1537},"2026-05-22",82.72000122070312,{"date":1539,"close":1540},"2026-05-26",81.41000366210938,{"date":1542,"close":1543},"2026-05-27",81.76000213623047,{"date":1545,"close":1546},"2026-05-28",81.11000061035156,{"date":1548,"close":1549},"2026-05-29",78.51000213623047,{"date":1551,"close":1552},"2026-06-01",76.70999908447266,{"date":1554,"close":1555},"2026-06-02",74.6500015258789,{"date":1557,"close":1558},"2026-06-03",75.2300033569336,{"date":1560,"close":1561},"2026-06-04",79.19999694824219,{"date":155,"close":1546},{"date":147,"close":1564},80.12999725341797,{"date":1566,"close":1567},"2026-06-09",81.19999694824219,{"date":1569,"close":1316},"2026-06-10",{"date":1571,"close":1572},"2026-06-11",81.6500015258789,{"date":102,"close":1574},81.68000030517578,{"date":1576,"close":1577},"2026-06-15",82.29000091552734,{"date":1579,"close":1580},"2026-06-16",83,{"date":1582,"close":1583},"2026-06-17",80.5199966430664,{"date":1585,"close":1586},"2026-06-18",79.48999786376953,{"date":1588,"close":1589},"2026-06-22",80.58000183105469,{"date":1591,"close":1592},"2026-06-23",82.94000244140625,{"date":1594,"close":1537},"2026-06-24",{"date":1596,"close":1597},"2026-06-25",83.27999877929688,{"date":1599,"close":1600},"2026-06-26",84.5,{"date":92,"close":1602},84.12000274658203,{"date":1604,"close":1605},"2026-06-30",82.77999877929688,{"date":1607,"close":1608},"2026-07-01",83.05000305175781,{"date":76,"close":1610},86.02999877929688,{"date":1612,"close":1613},"2026-07-06",85.05000305175781,{"date":1615,"close":1616},"2026-07-07",85.98999786376953,{"date":1618,"close":1619},"2026-07-08",84.7699966430664,{"date":1621,"close":1622},"2026-07-09",83.77999877929688,{"date":1624,"close":1625},"2026-07-10",82.06999969482422,{"date":59,"close":1627},81.08000183105469,{"date":1629,"close":1630},"2026-07-14",80.55000305175781,{"date":1632,"close":1633},"2026-07-15",80.81999969482422,{"date":1635,"close":1636},"2026-07-16",81.91999816894531,{"date":1638,"close":1561},"2026-07-17",{"date":1640,"close":1641},"2026-07-20",77.72000122070312,{"date":1643,"close":1644},"2026-07-21",79.1500015258789,{"date":248,"close":1646},77.61000061035156,{"count":252,"fetchedAt":1648,"source":243},"2026-07-25T00:11:57.560Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1650},"\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>",1784938317516]