[{"data":1,"prerenderedAt":1737},["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-BBIO":25,"$fY2xUok8xeehZrg4U_SNtVz488sFGnXEA2j2H33z4PyA":26,"ticker-mcap-BBIO":300,"ticker-profile-BBIO":309,"ticker-earnings-BBIO":323,"ticker-congress-BBIO":327,"i-lucide:info":1735},{"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":296},{"identity":28,"transactions":33,"sectorSlug":276,"relatedTickers":277},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1743881","BridgeBio Pharma, Inc.","Healthcare","BBIO",[34,50,58,67,73,76,84,90,99,108,114,117,123,129,135,142,146,152,158,163,169,173,179,185,190,195,201,212,219,222,229,236,248,255,262,269],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-13T20:41:33.000Z","0001470831-26-000709-0","4","Ellis Andrea","","D",16.75,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1877680\u002F000147083126000709\u002F0001470831-26-000709-index.htm",17167,39746,287547.25,"M","2026-07-09","Option exercise (held) (10b5-1 plan)","planned",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":47,"intentLabel":56,"signalQuality":49,"insiderHistory":57},"0001470831-26-000709-1",84,22579,1442028,"S","Sale (10b5-1 plan)",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":60,"formType":37,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-13T20:40:35.000Z","0001470831-26-000708-0","Cook Jennifer E.",8.45,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1754371\u002F000147083126000708\u002F0001470831-26-000708-index.htm",19000,27383,160550,{"cik":29,"filedAt":59,"filingId":68,"formType":37,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":63,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001470831-26-000708-1",29,112422,139805,3260238,{"cik":29,"filedAt":59,"filingId":74,"formType":37,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":63,"shares":43,"sharesOwnedAfter":75,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001470831-26-000708-2",156972,{"cik":29,"filedAt":59,"filingId":77,"formType":37,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":63,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":55,"transactionDate":47,"intentLabel":56,"signalQuality":49,"insiderHistory":81},"0001470831-26-000708-3",36167,120805,3038028,{"daysSinceLastFiling":82,"isFirstFiling":6,"priorFilingDate":83},18,"2026-06-24T22:06:29.000Z",{"cik":29,"filedAt":59,"filingId":85,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":63,"shares":70,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":55,"transactionDate":47,"intentLabel":56,"signalQuality":49,"insiderHistory":89},"0001470831-26-000708-4",90,8383,10117980,{"daysSinceLastFiling":82,"isFirstFiling":6,"priorFilingDate":83},{"cik":29,"filedAt":83,"filingId":91,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":95,"transactionDate":96,"intentLabel":97,"signalQuality":98},"0001470831-26-000636-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1754371\u002F000147083126000636\u002F0001470831-26-000636-index.htm",3990,10579,"A","2026-06-22","Stock award","non-discretionary",{"cik":29,"filedAt":83,"filingId":100,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":92,"shares":102,"sharesOwnedAfter":87,"totalValue":103,"transactionCode":55,"transactionDate":104,"intentLabel":56,"signalQuality":49,"insiderHistory":105},"0001470831-26-000636-1",68.57,2196,150579.71999999997,"2026-06-23",{"daysSinceLastFiling":106,"isFirstFiling":6,"priorFilingDate":107},7,"2026-06-17T00:00:00.000Z",{"cik":29,"filedAt":83,"filingId":109,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":92,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":46,"transactionDate":113,"intentLabel":48,"signalQuality":49},"0001470831-26-000636-2",20000,28383,169000,"2026-06-24",{"cik":29,"filedAt":83,"filingId":115,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":92,"shares":43,"sharesOwnedAfter":116,"totalValue":45,"transactionCode":46,"transactionDate":113,"intentLabel":48,"signalQuality":49},"0001470831-26-000636-3",45550,{"cik":29,"filedAt":83,"filingId":118,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":92,"shares":120,"sharesOwnedAfter":87,"totalValue":121,"transactionCode":55,"transactionDate":113,"intentLabel":56,"signalQuality":49,"insiderHistory":122},"0001470831-26-000636-4",70,37167,2601690,{"daysSinceLastFiling":106,"isFirstFiling":6,"priorFilingDate":107},{"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":93,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":95,"transactionDate":96,"intentLabel":97,"signalQuality":98},"2026-06-24T22:06:22.000Z","0001470831-26-000635-0","Valantine Hannah","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1855608\u002F000147083126000635\u002F0001470831-26-000635-index.htm",11455,{"cik":29,"filedAt":124,"filingId":130,"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":126,"ownerTitle":39,"ownershipType":40,"pricePerShare":131,"rawFilingUrl":127,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":46,"transactionDate":96,"intentLabel":48,"signalQuality":49},"0001470831-26-000635-1",41.73,2808,14263,117177.84,{"cik":29,"filedAt":124,"filingId":136,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":126,"ownerTitle":39,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":127,"shares":132,"sharesOwnedAfter":128,"totalValue":138,"transactionCode":55,"transactionDate":96,"intentLabel":56,"signalQuality":49,"insiderHistory":139},"0001470831-26-000635-2",68,190944,{"daysSinceLastFiling":140,"isFirstFiling":6,"priorFilingDate":141},8,"2026-06-16T21:51:28.000Z",{"cik":29,"filedAt":124,"filingId":143,"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":126,"ownerTitle":39,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":127,"shares":102,"sharesOwnedAfter":144,"totalValue":103,"transactionCode":55,"transactionDate":104,"intentLabel":56,"signalQuality":49,"insiderHistory":145},"0001470831-26-000635-3",9259,{"daysSinceLastFiling":140,"isFirstFiling":6,"priorFilingDate":141},{"cik":29,"filedAt":147,"filingId":148,"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":149,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":150,"shares":93,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":95,"transactionDate":96,"intentLabel":97,"signalQuality":98},"2026-06-24T22:06:17.000Z","0001470831-26-000634-0","Lo Andrew","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1743881\u002F000147083126000634\u002F0001470831-26-000634-index.htm",18079,{"cik":29,"filedAt":153,"filingId":154,"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":155,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":156,"shares":93,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":95,"transactionDate":96,"intentLabel":97,"signalQuality":98},"2026-06-24T22:06:11.000Z","0001470831-26-000633-0","HOMCY CHARLES J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1743881\u002F000147083126000633\u002F0001470831-26-000633-index.htm",919876,{"cik":29,"filedAt":159,"filingId":160,"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":161,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":162,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":95,"transactionDate":96,"intentLabel":97,"signalQuality":98},"2026-06-24T22:06:05.000Z","0001470831-26-000632-0","AGUIAR ERIC","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1743881\u002F000147083126000632\u002F0001470831-26-000632-index.htm",{"cik":29,"filedAt":164,"filingId":165,"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":166,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":167,"shares":93,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":95,"transactionDate":96,"intentLabel":97,"signalQuality":98},"2026-06-24T22:05:58.000Z","0001470831-26-000631-0","DANIELS RONALD J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1743881\u002F000147083126000631\u002F0001470831-26-000631-index.htm",20981,{"cik":29,"filedAt":170,"filingId":171,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":172,"shares":93,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":95,"transactionDate":96,"intentLabel":97,"signalQuality":98},"2026-06-24T22:05:52.000Z","0001470831-26-000630-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1877680\u002F000147083126000630\u002F0001470831-26-000630-index.htm",{"cik":29,"filedAt":174,"filingId":175,"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":176,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":177,"shares":93,"sharesOwnedAfter":178,"totalValue":4,"transactionCode":95,"transactionDate":96,"intentLabel":97,"signalQuality":98},"2026-06-24T22:05:45.000Z","0001470831-26-000629-0","Hassan Fred","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1743881\u002F000147083126000629\u002F0001470831-26-000629-index.htm",29879,{"cik":29,"filedAt":180,"filingId":181,"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":182,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":183,"shares":93,"sharesOwnedAfter":184,"totalValue":4,"transactionCode":95,"transactionDate":96,"intentLabel":97,"signalQuality":98},"2026-06-24T22:05:36.000Z","0001470831-26-000628-0","MOMTAZEE JAMES C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1743881\u002F000147083126000628\u002F0001470831-26-000628-index.htm",19070,{"cik":29,"filedAt":186,"filingId":187,"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":188,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":189,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":95,"transactionDate":96,"intentLabel":97,"signalQuality":98},"2026-06-24T22:05:29.000Z","0001470831-26-000627-0","MCCORMICK FRANK","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1743881\u002F000147083126000627\u002F0001470831-26-000627-index.htm",{"cik":29,"filedAt":191,"filingId":192,"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":193,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":194,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":95,"transactionDate":96,"intentLabel":97,"signalQuality":98},"2026-06-24T22:05:23.000Z","0001470831-26-000626-0","Dachille Douglas A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1743881\u002F000147083126000626\u002F0001470831-26-000626-index.htm",{"cik":29,"filedAt":196,"filingId":197,"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":198,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":199,"shares":93,"sharesOwnedAfter":200,"totalValue":4,"transactionCode":95,"transactionDate":96,"intentLabel":97,"signalQuality":98},"2026-06-24T22:05:16.000Z","0001470831-26-000625-0","Satvat Ali J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1743881\u002F000147083126000625\u002F0001470831-26-000625-index.htm",169983,{"cik":29,"filedAt":202,"filingId":203,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":155,"ownerTitle":39,"ownershipType":40,"pricePerShare":204,"rawFilingUrl":205,"shares":206,"sharesOwnedAfter":207,"totalValue":208,"transactionCode":209,"transactionDate":210,"intentLabel":211,"signalQuality":98},"2026-06-23T22:46:04.000Z","0001470831-26-000569-0",66.27,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1743881\u002F000147083126000569\u002F0001470831-26-000569-index.htm",788,915886,52220.759999999995,"F","2026-06-20","Tax withholding",{"cik":29,"filedAt":107,"filingId":213,"formType":37,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":214,"shares":215,"sharesOwnedAfter":216,"totalValue":217,"transactionCode":46,"transactionDate":218,"intentLabel":48,"signalQuality":49},"0001470831-26-000550-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1754371\u002F000147083126000550\u002F0001470831-26-000550-index.htm",65921,79662,557032.45,"2026-06-15",{"cik":29,"filedAt":107,"filingId":220,"formType":37,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":214,"shares":43,"sharesOwnedAfter":221,"totalValue":45,"transactionCode":46,"transactionDate":218,"intentLabel":48,"signalQuality":49},"0001470831-26-000550-1",96829,{"cik":29,"filedAt":107,"filingId":223,"formType":37,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":224,"rawFilingUrl":214,"shares":225,"sharesOwnedAfter":226,"totalValue":227,"transactionCode":55,"transactionDate":218,"intentLabel":56,"signalQuality":49,"insiderHistory":228},"0001470831-26-000550-2",66.6153,88737,8092,5911241.8761,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":107,"filingId":230,"formType":37,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":231,"rawFilingUrl":214,"shares":232,"sharesOwnedAfter":233,"totalValue":234,"transactionCode":55,"transactionDate":218,"intentLabel":56,"signalQuality":49,"insiderHistory":235},"0001470831-26-000550-3",67.1425,1503,6589,100915.17749999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":237,"filingId":238,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":239,"ownerTitle":240,"ownershipType":40,"pricePerShare":241,"rawFilingUrl":242,"shares":243,"sharesOwnedAfter":244,"totalValue":245,"transactionCode":55,"transactionDate":246,"intentLabel":56,"signalQuality":49,"insiderHistory":247},"2026-05-26T20:54:16.000Z","0001470831-26-000488-0","Kumar Neil","Chief Executive Officer",67.5687,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1743881\u002F000147083126000488\u002F0001470831-26-000488-index.htm",2256,267174,152434.9872,"2026-05-21",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":237,"filingId":249,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":239,"ownerTitle":240,"ownershipType":40,"pricePerShare":250,"rawFilingUrl":242,"shares":251,"sharesOwnedAfter":252,"totalValue":253,"transactionCode":55,"transactionDate":246,"intentLabel":56,"signalQuality":49,"insiderHistory":254},"0001470831-26-000488-1",68.3025,6725,260449,459334.31249999994,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":237,"filingId":256,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":239,"ownerTitle":240,"ownershipType":40,"pricePerShare":257,"rawFilingUrl":242,"shares":258,"sharesOwnedAfter":259,"totalValue":260,"transactionCode":55,"transactionDate":246,"intentLabel":56,"signalQuality":49,"insiderHistory":261},"0001470831-26-000488-2",69.2235,5072,255377,351101.592,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":237,"filingId":263,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":239,"ownerTitle":240,"ownershipType":40,"pricePerShare":264,"rawFilingUrl":242,"shares":265,"sharesOwnedAfter":266,"totalValue":267,"transactionCode":55,"transactionDate":246,"intentLabel":56,"signalQuality":49,"insiderHistory":268},"0001470831-26-000488-3",70.4814,11250,244127,792915.7499999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":237,"filingId":270,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":239,"ownerTitle":240,"ownershipType":40,"pricePerShare":271,"rawFilingUrl":242,"shares":272,"sharesOwnedAfter":273,"totalValue":274,"transactionCode":55,"transactionDate":246,"intentLabel":56,"signalQuality":49,"insiderHistory":275},"0001470831-26-000488-4",70.9189,800,243327,56735.119999999995,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"healthcare",[278,281,284,287,290,293],{"ticker":279,"issuerName":280},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":282,"issuerName":283},"LLY","ELI LILLY & Co",{"ticker":285,"issuerName":286},"NTRA","Natera, Inc.",{"ticker":288,"issuerName":289},"KYMR","Kymera Therapeutics, Inc.",{"ticker":291,"issuerName":292},"PTCT","PTC THERAPEUTICS, INC.",{"ticker":294,"issuerName":295},"APLS","Apellis Pharmaceuticals, Inc.",{"count":297,"fetchedAt":298,"source":299},36,"2026-07-17T21:03:28.709Z","sqlite",{"data":301,"meta":307},{"value":302,"quality":303,"closeDate":304,"ageDays":305,"sharesAsOf":306},15727658330.321075,"fresh","2026-07-16",1,"2026-04-30",{"count":305,"fetchedAt":308,"source":299},"2026-07-17T21:03:28.711Z",{"data":310,"meta":322},{"ticker":32,"ceo":311,"industry":312,"fullTimeEmployees":313,"ipoDate":314,"country":315,"state":316,"city":317,"website":318,"exchangeShort":25,"marketCap":25,"beta":319,"range52w":320,"fetchedAt":321},"Neil Kumar","Biotechnology",725,"2019-06-27","US","CA","Palo Alto","https:\u002F\u002Fwww.bridgebio.com",0.954,"42.09-84.94","2026-07-04T19:00:38.534Z",{"count":305,"fetchedAt":308,"source":299},{"data":324,"meta":326},{"ticker":32,"points":325},[],{"count":305,"fetchedAt":308,"source":299},{"data":328,"meta":1733},{"congressTrades":329,"insiderTrades":348,"priceHistory":385,"ticker":32},[330],{"amountLabel":331,"amountMax":332,"amountMid":333,"amountMin":334,"assetDescription":335,"assetType":336,"chamber":337,"district":338,"disclosureDate":339,"filingId":340,"ingestedAt":341,"memberName":342,"memberSlug":343,"owner":344,"party":40,"sourceLink":345,"ticker":32,"transactionDate":346,"type":347},"$1,001 - $15,000",15000,8001,1001,"BRIDGEBIO PHARMA INC","Stock","house","CA31","2026-06-09","gilbert-cisneros|BBIO|2026-05-11|Purchase|$1,001 - $15,000|","2026-06-12T14:00:48.704Z","Gilbert Cisneros","gilbert-cisneros","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034713.pdf","2026-05-11","Purchase",[349,350,351,352,353,354,355,356,357,358,359,360,361,362,363,364,365,366,367,368,369,370,371,372,373,374,375,376,377,378,379,380,381,382,383,384],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":47},{"cik":29,"filedAt":59,"filingId":60,"formType":37,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":59,"filingId":68,"formType":37,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":63,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":59,"filingId":74,"formType":37,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":63,"shares":43,"sharesOwnedAfter":75,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":59,"filingId":77,"formType":37,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":63,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":55,"transactionDate":47},{"cik":29,"filedAt":59,"filingId":85,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":63,"shares":70,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":55,"transactionDate":47},{"cik":29,"filedAt":83,"filingId":91,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":95,"transactionDate":96},{"cik":29,"filedAt":83,"filingId":100,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":92,"shares":102,"sharesOwnedAfter":87,"totalValue":103,"transactionCode":55,"transactionDate":104},{"cik":29,"filedAt":83,"filingId":109,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":92,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":46,"transactionDate":113},{"cik":29,"filedAt":83,"filingId":115,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":92,"shares":43,"sharesOwnedAfter":116,"totalValue":45,"transactionCode":46,"transactionDate":113},{"cik":29,"filedAt":83,"filingId":118,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":92,"shares":120,"sharesOwnedAfter":87,"totalValue":121,"transactionCode":55,"transactionDate":113},{"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":93,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":95,"transactionDate":96},{"cik":29,"filedAt":124,"filingId":130,"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":126,"ownerTitle":39,"ownershipType":40,"pricePerShare":131,"rawFilingUrl":127,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":46,"transactionDate":96},{"cik":29,"filedAt":124,"filingId":136,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":126,"ownerTitle":39,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":127,"shares":132,"sharesOwnedAfter":128,"totalValue":138,"transactionCode":55,"transactionDate":96},{"cik":29,"filedAt":124,"filingId":143,"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":126,"ownerTitle":39,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":127,"shares":102,"sharesOwnedAfter":144,"totalValue":103,"transactionCode":55,"transactionDate":104},{"cik":29,"filedAt":147,"filingId":148,"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":149,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":150,"shares":93,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":95,"transactionDate":96},{"cik":29,"filedAt":153,"filingId":154,"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":155,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":156,"shares":93,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":95,"transactionDate":96},{"cik":29,"filedAt":159,"filingId":160,"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":161,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":162,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":95,"transactionDate":96},{"cik":29,"filedAt":164,"filingId":165,"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":166,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":167,"shares":93,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":95,"transactionDate":96},{"cik":29,"filedAt":170,"filingId":171,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":172,"shares":93,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":95,"transactionDate":96},{"cik":29,"filedAt":174,"filingId":175,"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":176,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":177,"shares":93,"sharesOwnedAfter":178,"totalValue":4,"transactionCode":95,"transactionDate":96},{"cik":29,"filedAt":180,"filingId":181,"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":182,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":183,"shares":93,"sharesOwnedAfter":184,"totalValue":4,"transactionCode":95,"transactionDate":96},{"cik":29,"filedAt":186,"filingId":187,"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":188,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":189,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":95,"transactionDate":96},{"cik":29,"filedAt":191,"filingId":192,"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":193,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":194,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":95,"transactionDate":96},{"cik":29,"filedAt":196,"filingId":197,"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":198,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":199,"shares":93,"sharesOwnedAfter":200,"totalValue":4,"transactionCode":95,"transactionDate":96},{"cik":29,"filedAt":202,"filingId":203,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":155,"ownerTitle":39,"ownershipType":40,"pricePerShare":204,"rawFilingUrl":205,"shares":206,"sharesOwnedAfter":207,"totalValue":208,"transactionCode":209,"transactionDate":210},{"cik":29,"filedAt":107,"filingId":213,"formType":37,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":214,"shares":215,"sharesOwnedAfter":216,"totalValue":217,"transactionCode":46,"transactionDate":218},{"cik":29,"filedAt":107,"filingId":220,"formType":37,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":214,"shares":43,"sharesOwnedAfter":221,"totalValue":45,"transactionCode":46,"transactionDate":218},{"cik":29,"filedAt":107,"filingId":223,"formType":37,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":224,"rawFilingUrl":214,"shares":225,"sharesOwnedAfter":226,"totalValue":227,"transactionCode":55,"transactionDate":218},{"cik":29,"filedAt":107,"filingId":230,"formType":37,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":231,"rawFilingUrl":214,"shares":232,"sharesOwnedAfter":233,"totalValue":234,"transactionCode":55,"transactionDate":218},{"cik":29,"filedAt":237,"filingId":238,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":239,"ownerTitle":240,"ownershipType":40,"pricePerShare":241,"rawFilingUrl":242,"shares":243,"sharesOwnedAfter":244,"totalValue":245,"transactionCode":55,"transactionDate":246},{"cik":29,"filedAt":237,"filingId":249,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":239,"ownerTitle":240,"ownershipType":40,"pricePerShare":250,"rawFilingUrl":242,"shares":251,"sharesOwnedAfter":252,"totalValue":253,"transactionCode":55,"transactionDate":246},{"cik":29,"filedAt":237,"filingId":256,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":239,"ownerTitle":240,"ownershipType":40,"pricePerShare":257,"rawFilingUrl":242,"shares":258,"sharesOwnedAfter":259,"totalValue":260,"transactionCode":55,"transactionDate":246},{"cik":29,"filedAt":237,"filingId":263,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":239,"ownerTitle":240,"ownershipType":40,"pricePerShare":264,"rawFilingUrl":242,"shares":265,"sharesOwnedAfter":266,"totalValue":267,"transactionCode":55,"transactionDate":246},{"cik":29,"filedAt":237,"filingId":270,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":239,"ownerTitle":240,"ownershipType":40,"pricePerShare":271,"rawFilingUrl":242,"shares":272,"sharesOwnedAfter":273,"totalValue":274,"transactionCode":55,"transactionDate":246},[386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,567,570,573,576,579,582,585,588,591,594,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,855,858,861,864,867,870,873,875,878,881,884,887,890,893,896,899,902,905,907,910,913,916,919,922,925,928,931,934,937,940,943,945,948,951,954,957,960,962,965,968,971,974,977,980,983,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1388,1391,1394,1397,1400,1403,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1550,1553,1556,1558,1561,1564,1567,1570,1573,1576,1579,1581,1584,1587,1590,1592,1594,1597,1600,1603,1606,1609,1612,1614,1617,1620,1623,1626,1629,1632,1635,1637,1640,1643,1646,1649,1652,1654,1657,1660,1663,1665,1668,1670,1673,1676,1679,1680,1683,1685,1688,1690,1692,1693,1696,1699,1701,1704,1706,1708,1711,1714,1717,1719,1722,1725,1728,1731],{"date":387,"close":388},"2021-07-23",60.599998474121094,{"date":390,"close":391},"2021-07-30",53.45000076293945,{"date":393,"close":394},"2021-08-06",54.099998474121094,{"date":396,"close":397},"2021-08-13",50.119998931884766,{"date":399,"close":400},"2021-08-20",49.029998779296875,{"date":402,"close":403},"2021-08-27",50.47999954223633,{"date":405,"close":406},"2021-09-03",51.619998931884766,{"date":408,"close":409},"2021-09-10",50.349998474121094,{"date":411,"close":412},"2021-09-17",52.119998931884766,{"date":414,"close":415},"2021-09-24",48.56999969482422,{"date":417,"close":418},"2021-10-01",47.7400016784668,{"date":420,"close":421},"2021-10-08",44.11000061035156,{"date":423,"close":424},"2021-10-15",47.97999954223633,{"date":426,"close":427},"2021-10-22",47,{"date":429,"close":430},"2021-10-29",49.380001068115234,{"date":432,"close":433},"2021-11-05",53.40999984741211,{"date":435,"close":436},"2021-11-12",47.880001068115234,{"date":438,"close":439},"2021-11-19",42.650001525878906,{"date":441,"close":442},"2021-11-26",39.54999923706055,{"date":444,"close":445},"2021-12-03",38.619998931884766,{"date":447,"close":448},"2021-12-10",36.189998626708984,{"date":450,"close":439},"2021-12-17",{"date":452,"close":453},"2021-12-23",40.619998931884766,{"date":455,"close":456},"2021-12-31",16.68000030517578,{"date":458,"close":459},"2022-01-07",14.649999618530273,{"date":461,"close":462},"2022-01-14",12.75,{"date":464,"close":465},"2022-01-21",10.300000190734863,{"date":467,"close":468},"2022-01-28",9.039999961853027,{"date":470,"close":471},"2022-02-04",9.989999771118164,{"date":473,"close":474},"2022-02-11",8.680000305175781,{"date":476,"close":477},"2022-02-18",8.079999923706055,{"date":479,"close":480},"2022-02-25",7.900000095367432,{"date":482,"close":483},"2022-03-04",7.510000228881836,{"date":485,"close":486},"2022-03-11",8.579999923706055,{"date":488,"close":489},"2022-03-18",11.140000343322754,{"date":491,"close":492},"2022-03-25",10.359999656677246,{"date":494,"close":495},"2022-04-01",10.850000381469727,{"date":497,"close":498},"2022-04-08",10.9399995803833,{"date":500,"close":501},"2022-04-14",10.979999542236328,{"date":503,"close":504},"2022-04-22",10.020000457763672,{"date":506,"close":507},"2022-04-29",8.020000457763672,{"date":509,"close":510},"2022-05-06",6.699999809265137,{"date":512,"close":513},"2022-05-13",6.619999885559082,{"date":515,"close":516},"2022-05-20",7.610000133514404,{"date":518,"close":519},"2022-05-27",7.239999771118164,{"date":521,"close":522},"2022-06-03",7.21999979019165,{"date":524,"close":525},"2022-06-10",6.659999847412109,{"date":527,"close":528},"2022-06-17",7.650000095367432,{"date":530,"close":531},"2022-06-24",9.239999771118164,{"date":533,"close":534},"2022-07-01",9.920000076293945,{"date":536,"close":537},"2022-07-08",10.079999923706055,{"date":539,"close":540},"2022-07-15",8.989999771118164,{"date":542,"close":543},"2022-07-22",10.149999618530273,{"date":545,"close":546},"2022-07-29",8.65999984741211,{"date":548,"close":549},"2022-08-05",11.1899995803833,{"date":551,"close":552},"2022-08-12",11.600000381469727,{"date":554,"close":555},"2022-08-19",10.369999885559082,{"date":557,"close":558},"2022-08-26",10.479999542236328,{"date":560,"close":561},"2022-09-02",10.0600004196167,{"date":563,"close":564},"2022-09-09",11.8100004196167,{"date":566,"close":489},"2022-09-16",{"date":568,"close":569},"2022-09-23",9.75,{"date":571,"close":572},"2022-09-30",9.9399995803833,{"date":574,"close":575},"2022-10-07",10.40999984741211,{"date":577,"close":578},"2022-10-14",9.880000114440918,{"date":580,"close":581},"2022-10-21",10.430000305175781,{"date":583,"close":584},"2022-10-28",10.989999771118164,{"date":586,"close":587},"2022-11-04",9.84000015258789,{"date":589,"close":590},"2022-11-11",11.359999656677246,{"date":592,"close":593},"2022-11-18",9.510000228881836,{"date":595,"close":486},"2022-11-25",{"date":597,"close":598},"2022-12-02",9.470000267028809,{"date":600,"close":601},"2022-12-09",8.890000343322754,{"date":603,"close":604},"2022-12-16",9.260000228881836,{"date":606,"close":607},"2022-12-23",7.880000114440918,{"date":609,"close":610},"2022-12-30",7.619999885559082,{"date":612,"close":613},"2023-01-06",7.389999866485596,{"date":615,"close":616},"2023-01-13",8.75,{"date":618,"close":619},"2023-01-20",8.430000305175781,{"date":621,"close":622},"2023-01-27",9.109999656677246,{"date":624,"close":625},"2023-02-03",10.859999656677246,{"date":627,"close":628},"2023-02-10",11.40999984741211,{"date":630,"close":631},"2023-02-17",13.100000381469727,{"date":633,"close":634},"2023-02-24",11.649999618530273,{"date":636,"close":637},"2023-03-03",10.869999885559082,{"date":639,"close":640},"2023-03-10",14.0600004196167,{"date":642,"close":643},"2023-03-17",13.550000190734863,{"date":645,"close":646},"2023-03-24",14.899999618530273,{"date":648,"close":649},"2023-03-31",16.579999923706055,{"date":651,"close":652},"2023-04-06",15.609999656677246,{"date":654,"close":655},"2023-04-14",14.739999771118164,{"date":657,"close":658},"2023-04-21",15.880000114440918,{"date":660,"close":661},"2023-04-28",14.520000457763672,{"date":663,"close":664},"2023-05-05",13.680000305175781,{"date":666,"close":667},"2023-05-12",13.545000076293945,{"date":669,"close":670},"2023-05-19",13.720000267028809,{"date":672,"close":673},"2023-05-26",13.75,{"date":675,"close":676},"2023-06-02",14.260000228881836,{"date":678,"close":679},"2023-06-09",16,{"date":681,"close":682},"2023-06-16",15.010000228881836,{"date":684,"close":685},"2023-06-23",15.65999984741211,{"date":687,"close":688},"2023-06-30",17.200000762939453,{"date":690,"close":691},"2023-07-07",16.889999389648438,{"date":693,"close":694},"2023-07-14",18.219999313354492,{"date":696,"close":697},"2023-07-21",34.130001068115234,{"date":699,"close":700},"2023-07-28",34.41999816894531,{"date":702,"close":703},"2023-08-04",31.25,{"date":705,"close":706},"2023-08-11",31.06999969482422,{"date":708,"close":709},"2023-08-18",28.719999313354492,{"date":711,"close":712},"2023-08-25",29.68000030517578,{"date":714,"close":715},"2023-09-01",30.579999923706055,{"date":717,"close":718},"2023-09-08",28.40999984741211,{"date":720,"close":721},"2023-09-15",29.1299991607666,{"date":723,"close":724},"2023-09-22",27.270000457763672,{"date":726,"close":727},"2023-09-29",26.3700008392334,{"date":729,"close":730},"2023-10-06",25.260000228881836,{"date":732,"close":733},"2023-10-13",26.079999923706055,{"date":735,"close":736},"2023-10-20",24.56999969482422,{"date":738,"close":739},"2023-10-27",24.440000534057617,{"date":741,"close":742},"2023-11-03",28.829999923706055,{"date":744,"close":745},"2023-11-10",27.100000381469727,{"date":747,"close":748},"2023-11-17",29.25,{"date":750,"close":751},"2023-11-24",29.579999923706055,{"date":753,"close":754},"2023-12-01",30.940000534057617,{"date":756,"close":757},"2023-12-08",32.52000045776367,{"date":759,"close":760},"2023-12-15",39.369998931884766,{"date":762,"close":763},"2023-12-22",41.060001373291016,{"date":765,"close":766},"2023-12-29",40.369998931884766,{"date":768,"close":769},"2024-01-05",37.689998626708984,{"date":771,"close":772},"2024-01-12",38.70000076293945,{"date":774,"close":775},"2024-01-19",36.63999938964844,{"date":777,"close":778},"2024-01-26",35.939998626708984,{"date":780,"close":781},"2024-02-02",33.90999984741211,{"date":783,"close":784},"2024-02-09",34.470001220703125,{"date":786,"close":787},"2024-02-16",37.209999084472656,{"date":789,"close":790},"2024-02-23",34,{"date":792,"close":793},"2024-03-01",35.630001068115234,{"date":795,"close":796},"2024-03-08",28.979999542236328,{"date":798,"close":799},"2024-03-15",27.559999465942383,{"date":801,"close":751},"2024-03-22",{"date":803,"close":804},"2024-03-28",30.920000076293945,{"date":806,"close":807},"2024-04-05",28.100000381469727,{"date":809,"close":810},"2024-04-12",26.829999923706055,{"date":812,"close":813},"2024-04-19",24.739999771118164,{"date":815,"close":816},"2024-04-26",24.8799991607666,{"date":818,"close":819},"2024-05-03",27.829999923706055,{"date":821,"close":822},"2024-05-10",29.100000381469727,{"date":824,"close":825},"2024-05-17",30.09000015258789,{"date":827,"close":828},"2024-05-24",27.940000534057617,{"date":830,"close":831},"2024-05-31",28.010000228881836,{"date":833,"close":834},"2024-06-07",27.049999237060547,{"date":836,"close":837},"2024-06-14",27.860000610351562,{"date":839,"close":840},"2024-06-21",27.360000610351562,{"date":842,"close":843},"2024-06-28",25.329999923706055,{"date":845,"close":846},"2024-07-05",25.760000228881836,{"date":848,"close":849},"2024-07-12",27.1200008392334,{"date":851,"close":852},"2024-07-19",26.190000534057617,{"date":854,"close":834},"2024-07-26",{"date":856,"close":857},"2024-08-02",26.18000030517578,{"date":859,"close":860},"2024-08-09",24.43000030517578,{"date":862,"close":863},"2024-08-16",24.399999618530273,{"date":865,"close":866},"2024-08-23",25.309999465942383,{"date":868,"close":869},"2024-08-30",27.850000381469727,{"date":871,"close":872},"2024-09-06",30.700000762939453,{"date":874,"close":857},"2024-09-13",{"date":876,"close":877},"2024-09-20",26.739999771118164,{"date":879,"close":880},"2024-09-27",24.940000534057617,{"date":882,"close":883},"2024-10-04",25.229999542236328,{"date":885,"close":886},"2024-10-11",25.899999618530273,{"date":888,"close":889},"2024-10-18",26.020000457763672,{"date":891,"close":892},"2024-10-25",23.84000015258789,{"date":894,"close":895},"2024-11-01",25.479999542236328,{"date":897,"close":898},"2024-11-08",27.09000015258789,{"date":900,"close":901},"2024-11-15",23.719999313354492,{"date":903,"close":904},"2024-11-22",23.420000076293945,{"date":906,"close":898},"2024-11-29",{"date":908,"close":909},"2024-12-06",28.790000915527344,{"date":911,"close":912},"2024-12-13",27.489999771118164,{"date":914,"close":915},"2024-12-20",26.489999771118164,{"date":917,"close":918},"2024-12-27",27.989999771118164,{"date":920,"close":921},"2025-01-03",28.1200008392334,{"date":923,"close":924},"2025-01-10",29.079999923706055,{"date":926,"close":927},"2025-01-17",33.790000915527344,{"date":929,"close":930},"2025-01-24",37.59000015258789,{"date":932,"close":933},"2025-01-31",34.209999084472656,{"date":935,"close":936},"2025-02-07",31.850000381469727,{"date":938,"close":939},"2025-02-14",34.900001525878906,{"date":941,"close":942},"2025-02-21",36.849998474121094,{"date":944,"close":939},"2025-02-28",{"date":946,"close":947},"2025-03-07",31.56999969482422,{"date":949,"close":950},"2025-03-14",32.970001220703125,{"date":952,"close":953},"2025-03-21",34.77000045776367,{"date":955,"close":956},"2025-03-28",35.11000061035156,{"date":958,"close":959},"2025-04-04",31.3700008392334,{"date":961,"close":781},"2025-04-11",{"date":963,"close":964},"2025-04-17",33.869998931884766,{"date":966,"close":967},"2025-04-25",36.30500030517578,{"date":969,"close":970},"2025-05-02",38.56999969482422,{"date":972,"close":973},"2025-05-09",34.16999816894531,{"date":975,"close":976},"2025-05-16",33.84000015258789,{"date":978,"close":979},"2025-05-23",33.34000015258789,{"date":981,"close":982},"2025-05-30",34.25,{"date":984,"close":445},"2025-06-06",{"date":986,"close":987},"2025-06-13",39.779998779296875,{"date":989,"close":990},"2025-06-20",41.72999954223633,{"date":992,"close":993},"2025-06-27",44.86000061035156,{"date":995,"close":996},"2025-07-03",43.9900016784668,{"date":998,"close":999},"2025-07-11",46.470001220703125,{"date":1001,"close":1002},"2025-07-15",46.96500015258789,{"date":1004,"close":1005},"2025-07-16",47.099998474121094,{"date":1007,"close":1008},"2025-07-17",46.7400016784668,{"date":1010,"close":1011},"2025-07-18",46.5099983215332,{"date":1013,"close":1014},"2025-07-21",45.900001525878906,{"date":1016,"close":1017},"2025-07-22",45.77000045776367,{"date":1019,"close":1020},"2025-07-23",46.189998626708984,{"date":1022,"close":1023},"2025-07-24",45.65999984741211,{"date":1025,"close":1026},"2025-07-25",46.29999923706055,{"date":1028,"close":1029},"2025-07-28",46.22999954223633,{"date":1031,"close":1032},"2025-07-29",46.31999969482422,{"date":1034,"close":1035},"2025-07-30",45.619998931884766,{"date":1037,"close":1038},"2025-07-31",47.27000045776367,{"date":1040,"close":1041},"2025-08-01",47.369998931884766,{"date":1043,"close":1044},"2025-08-04",47.75,{"date":1046,"close":1047},"2025-08-05",49.209999084472656,{"date":1049,"close":1050},"2025-08-06",44.810001373291016,{"date":1052,"close":1053},"2025-08-07",45.95000076293945,{"date":1055,"close":1056},"2025-08-08",46.58000183105469,{"date":1058,"close":1059},"2025-08-11",48.2400016784668,{"date":1061,"close":1062},"2025-08-12",49.09000015258789,{"date":1064,"close":1065},"2025-08-13",50.380001068115234,{"date":1067,"close":1068},"2025-08-14",51.18000030517578,{"date":1070,"close":1071},"2025-08-15",51.31999969482422,{"date":1073,"close":1074},"2025-08-18",49.02000045776367,{"date":1076,"close":1077},"2025-08-19",48.90999984741211,{"date":1079,"close":1080},"2025-08-20",48.880001068115234,{"date":1082,"close":1083},"2025-08-21",50.22999954223633,{"date":1085,"close":1086},"2025-08-22",49.08000183105469,{"date":1088,"close":1089},"2025-08-25",47.290000915527344,{"date":1091,"close":1092},"2025-08-26",48.869998931884766,{"date":1094,"close":1095},"2025-08-27",49.59000015258789,{"date":1097,"close":1098},"2025-08-28",52.56999969482422,{"date":1100,"close":1101},"2025-08-29",51.7599983215332,{"date":1103,"close":1104},"2025-09-02",50,{"date":1106,"close":1107},"2025-09-03",51.84000015258789,{"date":1109,"close":1110},"2025-09-04",51.83000183105469,{"date":1112,"close":1113},"2025-09-05",53.380001068115234,{"date":1115,"close":1116},"2025-09-08",54.290000915527344,{"date":1118,"close":1119},"2025-09-09",53.5,{"date":1121,"close":1122},"2025-09-10",52.959999084472656,{"date":1124,"close":1125},"2025-09-11",52.599998474121094,{"date":1127,"close":1128},"2025-09-12",51.209999084472656,{"date":1130,"close":1131},"2025-09-15",51.470001220703125,{"date":1133,"close":1134},"2025-09-16",51.4900016784668,{"date":1136,"close":1068},"2025-09-17",{"date":1138,"close":1139},"2025-09-18",53.33000183105469,{"date":1141,"close":1142},"2025-09-19",52.369998931884766,{"date":1144,"close":1145},"2025-09-22",51.540000915527344,{"date":1147,"close":1148},"2025-09-23",51.5,{"date":1150,"close":1151},"2025-09-24",50.650001525878906,{"date":1153,"close":1154},"2025-09-25",49,{"date":1156,"close":1157},"2025-09-26",50.04999923706055,{"date":1159,"close":1160},"2025-09-29",51.959999084472656,{"date":1162,"close":1163},"2025-09-30",51.939998626708984,{"date":1165,"close":1166},"2025-10-01",53.47999954223633,{"date":1168,"close":1169},"2025-10-02",53.279998779296875,{"date":1171,"close":1172},"2025-10-03",52.86000061035156,{"date":1174,"close":1175},"2025-10-06",54.61000061035156,{"date":1177,"close":1178},"2025-10-07",54.220001220703125,{"date":1180,"close":1181},"2025-10-08",55.29999923706055,{"date":1183,"close":1184},"2025-10-09",54.790000915527344,{"date":1186,"close":1187},"2025-10-10",55.4900016784668,{"date":1189,"close":1190},"2025-10-13",55.959999084472656,{"date":1192,"close":1193},"2025-10-14",56.5,{"date":1195,"close":1196},"2025-10-15",56.630001068115234,{"date":1198,"close":1199},"2025-10-16",55.029998779296875,{"date":1201,"close":1202},"2025-10-17",54.91999816894531,{"date":1204,"close":1205},"2025-10-20",56.255001068115234,{"date":1207,"close":1208},"2025-10-21",54.36000061035156,{"date":1210,"close":1211},"2025-10-22",53.2400016784668,{"date":1213,"close":1214},"2025-10-23",53.810001373291016,{"date":1216,"close":1217},"2025-10-24",54.2599983215332,{"date":1219,"close":1220},"2025-10-27",63.560001373291016,{"date":1222,"close":1223},"2025-10-28",64.5,{"date":1225,"close":1226},"2025-10-29",66.62000274658203,{"date":1228,"close":1229},"2025-10-30",63.369998931884766,{"date":1231,"close":1232},"2025-10-31",62.63999938964844,{"date":1234,"close":1235},"2025-11-03",61.97999954223633,{"date":1237,"close":1238},"2025-11-04",61.369998931884766,{"date":1240,"close":1241},"2025-11-05",62.65999984741211,{"date":1243,"close":1244},"2025-11-06",62.72999954223633,{"date":1246,"close":1247},"2025-11-07",61.79999923706055,{"date":1249,"close":1250},"2025-11-10",62.810001373291016,{"date":1252,"close":1253},"2025-11-11",66.58000183105469,{"date":1255,"close":1256},"2025-11-12",66.22000122070312,{"date":1258,"close":1259},"2025-11-13",65.05999755859375,{"date":1261,"close":1262},"2025-11-14",66.38999938964844,{"date":1264,"close":1265},"2025-11-17",66.9000015258789,{"date":1267,"close":1268},"2025-11-18",65.58999633789062,{"date":1270,"close":1271},"2025-11-19",65.54000091552734,{"date":1273,"close":1274},"2025-11-20",64.62000274658203,{"date":1276,"close":1277},"2025-11-21",68.11000061035156,{"date":1279,"close":1280},"2025-11-24",70.98999786376953,{"date":1282,"close":1283},"2025-11-25",70.62999725341797,{"date":1285,"close":1286},"2025-11-26",71.72000122070312,{"date":1288,"close":1289},"2025-11-28",72.01000213623047,{"date":1291,"close":1292},"2025-12-01",71.77999877929688,{"date":1294,"close":1295},"2025-12-02",71.45999908447266,{"date":1297,"close":1298},"2025-12-03",74.1500015258789,{"date":1300,"close":1301},"2025-12-04",74.76000213623047,{"date":1303,"close":1304},"2025-12-05",73.63999938964844,{"date":1306,"close":1307},"2025-12-08",74.23999786376953,{"date":1309,"close":1310},"2025-12-09",71.66999816894531,{"date":1312,"close":1313},"2025-12-10",72.69999694824219,{"date":1315,"close":1316},"2025-12-11",74.06500244140625,{"date":1318,"close":1319},"2025-12-12",75.1500015258789,{"date":1321,"close":1322},"2025-12-15",74.51000213623047,{"date":1324,"close":1325},"2025-12-16",75.69000244140625,{"date":1327,"close":1328},"2025-12-17",74.0199966430664,{"date":1330,"close":1331},"2025-12-18",74.13999938964844,{"date":1333,"close":1334},"2025-12-19",76.30000305175781,{"date":1336,"close":1337},"2025-12-22",77.08999633789062,{"date":1339,"close":1340},"2025-12-23",76.4000015258789,{"date":1342,"close":1343},"2025-12-24",76.52999877929688,{"date":1345,"close":1346},"2025-12-26",75.80000305175781,{"date":1348,"close":1349},"2025-12-29",75.61000061035156,{"date":1351,"close":1352},"2025-12-30",75.4800033569336,{"date":1354,"close":1355},"2025-12-31",76.48999786376953,{"date":1357,"close":1358},"2026-01-02",78.23500061035156,{"date":1360,"close":1361},"2026-01-05",73.41999816894531,{"date":1363,"close":1364},"2026-01-06",73.98999786376953,{"date":1366,"close":1367},"2026-01-07",74.2699966430664,{"date":1369,"close":1370},"2026-01-08",73.81999969482422,{"date":1372,"close":1373},"2026-01-09",77.25,{"date":1375,"close":1376},"2026-01-12",76.83999633789062,{"date":1378,"close":1379},"2026-01-13",79.11000061035156,{"date":1381,"close":1382},"2026-01-14",77.9000015258789,{"date":1384,"close":1385},"2026-01-15",76.26000213623047,{"date":1387,"close":1385},"2026-01-16",{"date":1389,"close":1390},"2026-01-20",77.19000244140625,{"date":1392,"close":1393},"2026-01-21",78.1500015258789,{"date":1395,"close":1396},"2026-01-22",79.91000366210938,{"date":1398,"close":1399},"2026-01-23",77.87000274658203,{"date":1401,"close":1402},"2026-01-26",77.80999755859375,{"date":1404,"close":1399},"2026-01-27",{"date":1406,"close":1407},"2026-01-28",77.48999786376953,{"date":1409,"close":1410},"2026-01-29",79.0999984741211,{"date":1412,"close":1413},"2026-01-30",77.2699966430664,{"date":1415,"close":1416},"2026-02-02",78.23999786376953,{"date":1418,"close":1419},"2026-02-03",78.18000030517578,{"date":1421,"close":1422},"2026-02-04",75.19000244140625,{"date":1424,"close":1425},"2026-02-05",63.72999954223633,{"date":1427,"close":1428},"2026-02-06",68.05000305175781,{"date":1430,"close":1431},"2026-02-09",72.29000091552734,{"date":1433,"close":1434},"2026-02-10",72.47000122070312,{"date":1436,"close":1437},"2026-02-11",73.33000183105469,{"date":1439,"close":1440},"2026-02-12",76.05999755859375,{"date":1442,"close":1443},"2026-02-13",75.25,{"date":1445,"close":1446},"2026-02-17",75.8499984741211,{"date":1448,"close":1449},"2026-02-18",73.93000030517578,{"date":1451,"close":1452},"2026-02-19",70.72000122070312,{"date":1454,"close":1455},"2026-02-20",68.13999938964844,{"date":1457,"close":1458},"2026-02-23",67.91000366210938,{"date":1460,"close":1461},"2026-02-24",68.30999755859375,{"date":1463,"close":1464},"2026-02-25",66.54000091552734,{"date":1466,"close":1467},"2026-02-26",67.61000061035156,{"date":1469,"close":1470},"2026-02-27",66.4800033569336,{"date":1472,"close":1473},"2026-03-02",65.5,{"date":1475,"close":1476},"2026-03-03",64.52999877929688,{"date":1478,"close":1464},"2026-03-04",{"date":1480,"close":1481},"2026-03-05",66.16999816894531,{"date":1483,"close":1484},"2026-03-06",65.36000061035156,{"date":1486,"close":1487},"2026-03-09",65.63999938964844,{"date":1489,"close":1490},"2026-03-10",74.31999969482422,{"date":1492,"close":1493},"2026-03-11",71.38999938964844,{"date":1495,"close":1496},"2026-03-12",67.9800033569336,{"date":1498,"close":1499},"2026-03-13",69.41000366210938,{"date":1501,"close":1502},"2026-03-16",71.02999877929688,{"date":1504,"close":1505},"2026-03-17",70.94000244140625,{"date":1507,"close":1508},"2026-03-18",70.12000274658203,{"date":1510,"close":1511},"2026-03-19",70.06999969482422,{"date":1513,"close":1514},"2026-03-20",68.54000091552734,{"date":1516,"close":1517},"2026-03-23",69.5999984741211,{"date":1519,"close":1520},"2026-03-24",68.52999877929688,{"date":1522,"close":1523},"2026-03-25",71.61000061035156,{"date":1525,"close":1526},"2026-03-26",72.58000183105469,{"date":1528,"close":1529},"2026-03-27",69.69999694824219,{"date":1531,"close":1532},"2026-03-30",69.36000061035156,{"date":1534,"close":1535},"2026-03-31",74.26000213623047,{"date":1537,"close":1538},"2026-04-01",74.44999694824219,{"date":1540,"close":1541},"2026-04-02",73.1500015258789,{"date":1543,"close":1544},"2026-04-06",72.27999877929688,{"date":1546,"close":1547},"2026-04-07",71.93000030517578,{"date":1549,"close":1331},"2026-04-08",{"date":1551,"close":1552},"2026-04-09",75.5199966430664,{"date":1554,"close":1555},"2026-04-10",74.58999633789062,{"date":1557,"close":1399},"2026-04-13",{"date":1559,"close":1560},"2026-04-14",77.93000030517578,{"date":1562,"close":1563},"2026-04-15",77.69999694824219,{"date":1565,"close":1566},"2026-04-16",77.51000213623047,{"date":1568,"close":1569},"2026-04-17",76.75,{"date":1571,"close":1572},"2026-04-20",76.68000030517578,{"date":1574,"close":1575},"2026-04-21",76.18000030517578,{"date":1577,"close":1578},"2026-04-22",74.44000244140625,{"date":1580,"close":1310},"2026-04-23",{"date":1582,"close":1583},"2026-04-24",73.27999877929688,{"date":1585,"close":1586},"2026-04-27",74.5199966430664,{"date":1588,"close":1589},"2026-04-28",69.70999908447266,{"date":1591,"close":1505},"2026-04-29",{"date":306,"close":1593},71.11000061035156,{"date":1595,"close":1596},"2026-05-01",68.55999755859375,{"date":1598,"close":1599},"2026-05-04",68.98999786376953,{"date":1601,"close":1602},"2026-05-05",68.77999877929688,{"date":1604,"close":1605},"2026-05-06",68.08999633789062,{"date":1607,"close":1608},"2026-05-07",67.44999694824219,{"date":1610,"close":1611},"2026-05-08",67.38999938964844,{"date":346,"close":1613},64.68000030517578,{"date":1615,"close":1616},"2026-05-12",65.94999694824219,{"date":1618,"close":1619},"2026-05-13",68.61000061035156,{"date":1621,"close":1622},"2026-05-14",69.66000366210938,{"date":1624,"close":1625},"2026-05-15",66.12999725341797,{"date":1627,"close":1628},"2026-05-18",65.31999969482422,{"date":1630,"close":1631},"2026-05-19",66,{"date":1633,"close":1634},"2026-05-20",68.22000122070312,{"date":246,"close":1636},70.27999877929688,{"date":1638,"close":1639},"2026-05-22",69.12000274658203,{"date":1641,"close":1642},"2026-05-26",67.7300033569336,{"date":1644,"close":1645},"2026-05-27",66.44000244140625,{"date":1647,"close":1648},"2026-05-28",68.44999694824219,{"date":1650,"close":1651},"2026-05-29",66.26000213623047,{"date":1653,"close":1484},"2026-06-01",{"date":1655,"close":1656},"2026-06-02",63.880001068115234,{"date":1658,"close":1659},"2026-06-03",65.4800033569336,{"date":1661,"close":1662},"2026-06-04",67.33000183105469,{"date":1664,"close":1467},"2026-06-05",{"date":1666,"close":1667},"2026-06-08",67.37000274658203,{"date":339,"close":1669},67.68000030517578,{"date":1671,"close":1672},"2026-06-10",67.40499877929688,{"date":1674,"close":1675},"2026-06-11",67.55000305175781,{"date":1677,"close":1678},"2026-06-12",66.80000305175781,{"date":218,"close":137},{"date":1681,"close":1682},"2026-06-16",66.63999938964844,{"date":1684,"close":1611},"2026-06-17",{"date":1686,"close":1687},"2026-06-18",66.2699966430664,{"date":96,"close":1689},68.91999816894531,{"date":104,"close":1691},68.62999725341797,{"date":113,"close":1532},{"date":1694,"close":1695},"2026-06-25",69.69000244140625,{"date":1697,"close":1698},"2026-06-26",70.23999786376953,{"date":1700,"close":1289},"2026-06-29",{"date":1702,"close":1703},"2026-06-30",74.4800033569336,{"date":1705,"close":1586},"2026-07-01",{"date":1707,"close":1390},"2026-07-02",{"date":1709,"close":1710},"2026-07-06",77.75,{"date":1712,"close":1713},"2026-07-07",77.91000366210938,{"date":1715,"close":1716},"2026-07-08",78.33000183105469,{"date":47,"close":1718},90.16999816894531,{"date":1720,"close":1721},"2026-07-10",85.88999938964844,{"date":1723,"close":1724},"2026-07-13",83.08000183105469,{"date":1726,"close":1727},"2026-07-14",84.08999633789062,{"date":1729,"close":1730},"2026-07-15",82.66000366210938,{"date":304,"close":1732},80.30000305175781,{"count":305,"fetchedAt":1734,"source":299},"2026-07-17T21:03:28.727Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1736},"\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>",1784322208630]