[{"data":1,"prerenderedAt":939},["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-CAI":25,"$fKQBQT9MR5ntC9zoYRVEaFnVePpCg4z4T8rTpNZclRck":26,"ticker-mcap-CAI":146,"ticker-profile-CAI":156,"ticker-earnings-CAI":170,"ticker-congress-CAI":174,"i-lucide:info":937},{"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":142},{"identity":28,"transactions":33,"sectorSlug":122,"relatedTickers":123},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"2019410","Caris Life Sciences, Inc.","Healthcare","CAI",[34,51,65,70,82,90,97,104,111],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-13T11:06:08.000Z","0001189394-26-000005-0","4","HALBERT JON","","I",14.56,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2019410\u002F000118939426000005\u002F0001189394-26-000005-index.htm",68000,704598,990080,"P","2026-05-15","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":39,"ownershipType":55,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-06-02T00:00:00.000Z","0001662103-26-000002-0","Knowles Jonathan Kenneth Charles","D",15.62,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1662103\u002F000166210326000002\u002F0001662103-26-000002-index.htm",1600,308979,24992,"A","2026-05-29","Stock award","non-discretionary",{"cik":29,"filedAt":52,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":39,"ownershipType":55,"pricePerShare":56,"rawFilingUrl":68,"shares":58,"sharesOwnedAfter":69,"totalValue":60,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"0001180770-26-000003-0","POSTE GEORGE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1180770\u002F000118077026000003\u002F0001180770-26-000003-index.htm",17729,{"cik":29,"filedAt":71,"filingId":72,"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":73,"ownerTitle":74,"ownershipType":55,"pricePerShare":75,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":80,"transactionDate":47,"intentLabel":81,"signalQuality":64},"2026-05-18T00:00:00.000Z","0002071923-26-000005-0","Denton John Russel","See Remarks",15.25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2071923\u002F000207192326000005\u002F0002071923-26-000005-index.htm",6047,181515,92216.75,"F","Tax withholding",{"cik":29,"filedAt":71,"filingId":83,"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":84,"ownerTitle":85,"ownershipType":55,"pricePerShare":75,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":80,"transactionDate":47,"intentLabel":81,"signalQuality":64},"0002071953-26-000004-0","Spetzler David Baxley","President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2071953\u002F000207195326000004\u002F0002071953-26-000004-index.htm",13856,530083,211304,{"cik":29,"filedAt":71,"filingId":91,"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":92,"ownerTitle":74,"ownershipType":55,"pricePerShare":75,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":80,"transactionDate":47,"intentLabel":81,"signalQuality":64},"0002071959-26-000006-0","Brille Brian J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2071959\u002F000207195926000006\u002F0002071959-26-000006-index.htm",13987,230303,213301.75,{"cik":29,"filedAt":71,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":74,"ownershipType":55,"pricePerShare":75,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":80,"transactionDate":47,"intentLabel":81,"signalQuality":64},"0001034380-26-000004-0","HALBERT DAVID D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1034380\u002F000103438026000004\u002F0001034380-26-000004-index.htm",40712,2574533,620858,{"cik":29,"filedAt":71,"filingId":105,"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":106,"ownerTitle":74,"ownershipType":55,"pricePerShare":75,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":80,"transactionDate":47,"intentLabel":81,"signalQuality":64},"0002072013-26-000004-0","Power Luke Thomas","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2072013\u002F000207201326000004\u002F0002072013-26-000004-index.htm",9771,153771,149007.75,{"cik":29,"filedAt":112,"filingId":113,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":39,"ownershipType":55,"pricePerShare":115,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":46,"transactionDate":120,"intentLabel":48,"signalQuality":49,"insiderHistory":121},"2026-05-12T12:22:31.000Z","0001724161-26-000005-0","Vacirca Jeff L",16.149,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2019410\u002F000172416126000005\u002F0001724161-26-000005-index.htm",31050,49671,501426.45,"2026-05-11",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"healthcare",[124,127,130,133,136,139],{"ticker":125,"issuerName":126},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":128,"issuerName":129},"LLY","ELI LILLY & Co",{"ticker":131,"issuerName":132},"NTRA","Natera, Inc.",{"ticker":134,"issuerName":135},"KYMR","Kymera Therapeutics, Inc.",{"ticker":137,"issuerName":138},"GH","Guardant Health, Inc.",{"ticker":140,"issuerName":141},"PTCT","PTC THERAPEUTICS, INC.",{"count":143,"fetchedAt":144,"source":145},9,"2026-07-31T09:12:50.746Z","sqlite",{"data":147,"meta":153},{"value":148,"quality":149,"closeDate":150,"ageDays":151,"sharesAsOf":152},4406992078.183651,"fresh","2026-07-28",3,"2026-05-05",{"count":154,"fetchedAt":155,"source":145},1,"2026-07-31T09:12:50.747Z",{"data":157,"meta":169},{"ticker":32,"ceo":158,"industry":159,"fullTimeEmployees":160,"ipoDate":161,"country":162,"state":163,"city":164,"website":165,"exchangeShort":25,"marketCap":25,"beta":166,"range52w":167,"fetchedAt":168},"David Dean Halbert","Biotechnology",1769,"2025-06-18","US","TX","Irving","https:\u002F\u002Fwww.carislifesciences.com",0.79470915,"14.19-42.5","2026-06-19T19:00:33.163Z",{"count":154,"fetchedAt":155,"source":145},{"data":171,"meta":173},{"ticker":32,"points":172},[],{"count":154,"fetchedAt":155,"source":145},{"data":175,"meta":935},{"congressTrades":176,"insiderTrades":177,"priceHistory":187,"ticker":32},[],[178,179,180,181,182,183,184,185,186],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":39,"ownershipType":55,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":52,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":39,"ownershipType":55,"pricePerShare":56,"rawFilingUrl":68,"shares":58,"sharesOwnedAfter":69,"totalValue":60,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":71,"filingId":72,"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":73,"ownerTitle":74,"ownershipType":55,"pricePerShare":75,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":80,"transactionDate":47},{"cik":29,"filedAt":71,"filingId":83,"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":84,"ownerTitle":85,"ownershipType":55,"pricePerShare":75,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":80,"transactionDate":47},{"cik":29,"filedAt":71,"filingId":91,"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":92,"ownerTitle":74,"ownershipType":55,"pricePerShare":75,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":80,"transactionDate":47},{"cik":29,"filedAt":71,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":74,"ownershipType":55,"pricePerShare":75,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":80,"transactionDate":47},{"cik":29,"filedAt":71,"filingId":105,"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":106,"ownerTitle":74,"ownershipType":55,"pricePerShare":75,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":80,"transactionDate":47},{"cik":29,"filedAt":112,"filingId":113,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":39,"ownershipType":55,"pricePerShare":115,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":46,"transactionDate":120},[188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,384,387,390,393,396,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,493,496,499,502,505,508,511,514,517,520,523,526,529,532,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,683,686,689,692,695,697,700,703,706,709,712,715,718,721,724,727,730,733,735,738,741,744,747,750,753,756,759,762,765,768,771,773,775,778,780,782,785,788,790,793,796,798,800,803,806,809,811,814,817,820,823,825,828,831,834,837,840,843,846,849,852,855,858,861,864,866,869,872,874,877,880,883,886,888,891,894,897,900,903,906,909,911,914,917,919,922,925,927,930,933],{"date":189,"close":190},"2025-06-20",27.25,{"date":192,"close":193},"2025-06-27",26.809999465942383,{"date":195,"close":196},"2025-07-03",26.540000915527344,{"date":198,"close":199},"2025-07-11",26.510000228881836,{"date":201,"close":202},"2025-07-18",30.190000534057617,{"date":204,"close":205},"2025-07-25",29.540000915527344,{"date":207,"close":208},"2025-07-28",27.059999465942383,{"date":210,"close":211},"2025-07-29",27.520000457763672,{"date":213,"close":214},"2025-07-30",29.5,{"date":216,"close":217},"2025-07-31",28.079999923706055,{"date":219,"close":220},"2025-08-01",28.040000915527344,{"date":222,"close":223},"2025-08-04",29.489999771118164,{"date":225,"close":226},"2025-08-05",30.299999237060547,{"date":228,"close":229},"2025-08-06",28.950000762939453,{"date":231,"close":232},"2025-08-07",28.59000015258789,{"date":234,"close":235},"2025-08-08",29.75,{"date":237,"close":238},"2025-08-11",30.209999084472656,{"date":240,"close":241},"2025-08-12",32.459999084472656,{"date":243,"close":244},"2025-08-13",34.279998779296875,{"date":246,"close":247},"2025-08-14",36.9900016784668,{"date":249,"close":250},"2025-08-15",36.5,{"date":252,"close":253},"2025-08-18",35.95000076293945,{"date":255,"close":256},"2025-08-19",36.93000030517578,{"date":258,"close":259},"2025-08-20",35.06999969482422,{"date":261,"close":262},"2025-08-21",38.119998931884766,{"date":264,"close":265},"2025-08-22",39.29999923706055,{"date":267,"close":268},"2025-08-25",38.47999954223633,{"date":270,"close":271},"2025-08-26",38.38999938964844,{"date":273,"close":274},"2025-08-27",38.220001220703125,{"date":276,"close":277},"2025-08-28",38.22999954223633,{"date":279,"close":271},"2025-08-29",{"date":281,"close":282},"2025-09-02",36.560001373291016,{"date":284,"close":285},"2025-09-03",36.79999923706055,{"date":287,"close":288},"2025-09-04",36.349998474121094,{"date":290,"close":291},"2025-09-05",34.849998474121094,{"date":293,"close":294},"2025-09-08",34.810001373291016,{"date":296,"close":297},"2025-09-09",33.95000076293945,{"date":299,"close":300},"2025-09-10",33.400001525878906,{"date":302,"close":303},"2025-09-11",34.209999084472656,{"date":305,"close":306},"2025-09-12",34.060001373291016,{"date":308,"close":309},"2025-09-15",33.119998931884766,{"date":311,"close":312},"2025-09-16",33.65999984741211,{"date":314,"close":315},"2025-09-17",33.529998779296875,{"date":317,"close":318},"2025-09-18",33.43000030517578,{"date":320,"close":321},"2025-09-19",32.58000183105469,{"date":323,"close":324},"2025-09-22",32.939998626708984,{"date":326,"close":327},"2025-09-23",32.099998474121094,{"date":329,"close":330},"2025-09-24",30.440000534057617,{"date":332,"close":333},"2025-09-25",29.729999542236328,{"date":335,"close":336},"2025-09-26",29.190000534057617,{"date":338,"close":339},"2025-09-29",30,{"date":341,"close":342},"2025-09-30",30.25,{"date":344,"close":345},"2025-10-01",30.329999923706055,{"date":347,"close":348},"2025-10-02",29.709999084472656,{"date":350,"close":351},"2025-10-03",31.780000686645508,{"date":353,"close":354},"2025-10-06",32.810001373291016,{"date":356,"close":357},"2025-10-07",31.579999923706055,{"date":359,"close":360},"2025-10-08",32.95000076293945,{"date":362,"close":363},"2025-10-09",31.260000228881836,{"date":365,"close":366},"2025-10-10",30.479999542236328,{"date":368,"close":369},"2025-10-13",30.260000228881836,{"date":371,"close":372},"2025-10-14",30.360000610351562,{"date":374,"close":375},"2025-10-15",31.15999984741211,{"date":377,"close":378},"2025-10-16",31.950000762939453,{"date":380,"close":381},"2025-10-17",31.5,{"date":383,"close":381},"2025-10-20",{"date":385,"close":386},"2025-10-21",31.530000686645508,{"date":388,"close":389},"2025-10-22",30.040000915527344,{"date":391,"close":392},"2025-10-23",31.65999984741211,{"date":394,"close":395},"2025-10-24",31.06999969482422,{"date":397,"close":342},"2025-10-27",{"date":399,"close":400},"2025-10-28",30.3799991607666,{"date":402,"close":403},"2025-10-29",29.43000030517578,{"date":405,"close":406},"2025-10-30",31.170000076293945,{"date":408,"close":409},"2025-10-31",30.079999923706055,{"date":411,"close":412},"2025-11-03",29.940000534057617,{"date":414,"close":415},"2025-11-04",31.18000030517578,{"date":417,"close":418},"2025-11-05",29.209999084472656,{"date":420,"close":421},"2025-11-06",24.610000610351562,{"date":423,"close":424},"2025-11-07",25.610000610351562,{"date":426,"close":427},"2025-11-10",24.799999237060547,{"date":429,"close":430},"2025-11-11",25.15999984741211,{"date":432,"close":433},"2025-11-12",24.770000457763672,{"date":435,"close":436},"2025-11-13",24.299999237060547,{"date":438,"close":439},"2025-11-14",23.850000381469727,{"date":441,"close":442},"2025-11-17",23.709999084472656,{"date":444,"close":445},"2025-11-18",23.760000228881836,{"date":447,"close":448},"2025-11-19",23.899999618530273,{"date":450,"close":451},"2025-11-20",24.030000686645508,{"date":453,"close":454},"2025-11-21",24.09000015258789,{"date":456,"close":457},"2025-11-24",25.149999618530273,{"date":459,"close":460},"2025-11-25",25.579999923706055,{"date":462,"close":463},"2025-11-26",25.09000015258789,{"date":465,"close":466},"2025-11-28",25.530000686645508,{"date":468,"close":469},"2025-12-01",26.049999237060547,{"date":471,"close":472},"2025-12-02",26.110000610351562,{"date":474,"close":475},"2025-12-03",27.239999771118164,{"date":477,"close":478},"2025-12-04",28.31999969482422,{"date":480,"close":481},"2025-12-05",28.860000610351562,{"date":483,"close":484},"2025-12-08",28.360000610351562,{"date":486,"close":487},"2025-12-09",27.149999618530273,{"date":489,"close":490},"2025-12-10",27.100000381469727,{"date":492,"close":196},"2025-12-11",{"date":494,"close":495},"2025-12-12",26.760000228881836,{"date":497,"close":498},"2025-12-15",26.700000762939453,{"date":500,"close":501},"2025-12-16",27.600000381469727,{"date":503,"close":504},"2025-12-17",27.190000534057617,{"date":506,"close":507},"2025-12-18",27.860000610351562,{"date":509,"close":510},"2025-12-19",27.940000534057617,{"date":512,"close":513},"2025-12-22",28.459999084472656,{"date":515,"close":516},"2025-12-23",28,{"date":518,"close":519},"2025-12-24",28.239999771118164,{"date":521,"close":522},"2025-12-26",28.235000610351562,{"date":524,"close":525},"2025-12-29",27.950000762939453,{"date":527,"close":528},"2025-12-30",27.31999969482422,{"date":530,"close":531},"2025-12-31",26.979999542236328,{"date":533,"close":531},"2026-01-02",{"date":535,"close":536},"2026-01-05",26.40999984741211,{"date":538,"close":539},"2026-01-06",28.3799991607666,{"date":541,"close":542},"2026-01-07",28.780000686645508,{"date":544,"close":545},"2026-01-08",28.25,{"date":547,"close":548},"2026-01-09",28.510000228881836,{"date":550,"close":551},"2026-01-12",25.600000381469727,{"date":553,"close":554},"2026-01-13",26.399999618530273,{"date":556,"close":557},"2026-01-14",26.420000076293945,{"date":559,"close":560},"2026-01-15",27.1200008392334,{"date":562,"close":563},"2026-01-16",26.780000686645508,{"date":565,"close":566},"2026-01-20",26.270000457763672,{"date":568,"close":569},"2026-01-21",25.479999542236328,{"date":571,"close":572},"2026-01-22",25.549999237060547,{"date":574,"close":575},"2026-01-23",25,{"date":577,"close":578},"2026-01-26",25.790000915527344,{"date":580,"close":581},"2026-01-27",26.010000228881836,{"date":583,"close":584},"2026-01-28",26.5,{"date":586,"close":587},"2026-01-29",25.200000762939453,{"date":589,"close":590},"2026-01-30",23.15999984741211,{"date":592,"close":593},"2026-02-02",23.31999969482422,{"date":595,"close":596},"2026-02-03",23.200000762939453,{"date":598,"close":599},"2026-02-04",21.84000015258789,{"date":601,"close":602},"2026-02-05",21.25,{"date":604,"close":605},"2026-02-06",22,{"date":607,"close":608},"2026-02-09",22.309999465942383,{"date":610,"close":611},"2026-02-10",22.170000076293945,{"date":613,"close":614},"2026-02-11",21.5,{"date":616,"close":617},"2026-02-12",20.649999618530273,{"date":619,"close":620},"2026-02-13",20.6200008392334,{"date":622,"close":623},"2026-02-17",20.799999237060547,{"date":625,"close":626},"2026-02-18",21.049999237060547,{"date":628,"close":629},"2026-02-19",20.850000381469727,{"date":631,"close":632},"2026-02-20",19.530000686645508,{"date":634,"close":635},"2026-02-23",17.639999389648438,{"date":637,"close":638},"2026-02-24",18.200000762939453,{"date":640,"close":641},"2026-02-25",18.309999465942383,{"date":643,"close":644},"2026-02-26",19.239999771118164,{"date":646,"close":647},"2026-02-27",20.139999389648438,{"date":649,"close":650},"2026-03-02",20.65999984741211,{"date":652,"close":653},"2026-03-03",19.3799991607666,{"date":655,"close":656},"2026-03-04",19.860000610351562,{"date":658,"close":659},"2026-03-05",19.219999313354492,{"date":661,"close":662},"2026-03-06",18.59000015258789,{"date":664,"close":665},"2026-03-09",19,{"date":667,"close":668},"2026-03-10",18.540000915527344,{"date":670,"close":671},"2026-03-11",18.6200008392334,{"date":673,"close":674},"2026-03-12",17.690000534057617,{"date":676,"close":677},"2026-03-13",18.149999618530273,{"date":679,"close":680},"2026-03-16",19.049999237060547,{"date":682,"close":668},"2026-03-17",{"date":684,"close":685},"2026-03-18",18.469999313354492,{"date":687,"close":688},"2026-03-19",18.809999465942383,{"date":690,"close":691},"2026-03-20",18.40999984741211,{"date":693,"close":694},"2026-03-23",19.260000228881836,{"date":696,"close":644},"2026-03-24",{"date":698,"close":699},"2026-03-25",18.559999465942383,{"date":701,"close":702},"2026-03-26",18.329999923706055,{"date":704,"close":705},"2026-03-27",16.950000762939453,{"date":707,"close":708},"2026-03-30",16.850000381469727,{"date":710,"close":711},"2026-03-31",17.8799991607666,{"date":713,"close":714},"2026-04-01",19.1299991607666,{"date":716,"close":717},"2026-04-02",19.290000915527344,{"date":719,"close":720},"2026-04-06",19.010000228881836,{"date":722,"close":723},"2026-04-07",18.75,{"date":725,"close":726},"2026-04-08",19.510000228881836,{"date":728,"close":729},"2026-04-09",19.200000762939453,{"date":731,"close":732},"2026-04-10",18.049999237060547,{"date":734,"close":714},"2026-04-13",{"date":736,"close":737},"2026-04-14",20.190000534057617,{"date":739,"close":740},"2026-04-15",20.950000762939453,{"date":742,"close":743},"2026-04-16",20.399999618530273,{"date":745,"close":746},"2026-04-17",21.149999618530273,{"date":748,"close":749},"2026-04-20",21.239999771118164,{"date":751,"close":752},"2026-04-21",20.829999923706055,{"date":754,"close":755},"2026-04-22",20.5,{"date":757,"close":758},"2026-04-23",19.790000915527344,{"date":760,"close":761},"2026-04-24",20.200000762939453,{"date":763,"close":764},"2026-04-27",19.93000030517578,{"date":766,"close":767},"2026-04-28",18.440000534057617,{"date":769,"close":770},"2026-04-29",17.770000457763672,{"date":772,"close":665},"2026-04-30",{"date":774,"close":685},"2026-05-01",{"date":776,"close":777},"2026-05-04",18.690000534057617,{"date":152,"close":779},18.950000762939453,{"date":781,"close":714},"2026-05-06",{"date":783,"close":784},"2026-05-07",19.84000015258789,{"date":786,"close":787},"2026-05-08",16.149999618530273,{"date":120,"close":789},15.9399995803833,{"date":791,"close":792},"2026-05-12",16.760000228881836,{"date":794,"close":795},"2026-05-13",14.6899995803833,{"date":797,"close":75},"2026-05-14",{"date":47,"close":799},14.550000190734863,{"date":801,"close":802},"2026-05-18",15.100000381469727,{"date":804,"close":805},"2026-05-19",14.960000038146973,{"date":807,"close":808},"2026-05-20",15.699999809265137,{"date":810,"close":789},"2026-05-21",{"date":812,"close":813},"2026-05-22",15.550000190734863,{"date":815,"close":816},"2026-05-26",15.520000457763672,{"date":818,"close":819},"2026-05-27",15.380000114440918,{"date":821,"close":822},"2026-05-28",16.670000076293945,{"date":62,"close":824},16.719999313354492,{"date":826,"close":827},"2026-06-01",16.450000762939453,{"date":829,"close":830},"2026-06-02",16.520000457763672,{"date":832,"close":833},"2026-06-03",15.479999542236328,{"date":835,"close":836},"2026-06-04",17.280000686645508,{"date":838,"close":839},"2026-06-05",16.489999771118164,{"date":841,"close":842},"2026-06-08",16.139999389648438,{"date":844,"close":845},"2026-06-09",16.959999084472656,{"date":847,"close":848},"2026-06-10",17.15999984741211,{"date":850,"close":851},"2026-06-11",18,{"date":853,"close":854},"2026-06-12",17.969999313354492,{"date":856,"close":857},"2026-06-15",18.18000030517578,{"date":859,"close":860},"2026-06-16",17.979999542236328,{"date":862,"close":863},"2026-06-17",17.860000610351562,{"date":865,"close":685},"2026-06-18",{"date":867,"close":868},"2026-06-22",17.309999465942383,{"date":870,"close":871},"2026-06-23",17.600000381469727,{"date":873,"close":677},"2026-06-24",{"date":875,"close":876},"2026-06-25",18.700000762939453,{"date":878,"close":879},"2026-06-26",18.5,{"date":881,"close":882},"2026-06-29",18.31999969482422,{"date":884,"close":885},"2026-06-30",17.81999969482422,{"date":887,"close":723},"2026-07-01",{"date":889,"close":890},"2026-07-02",18.299999237060547,{"date":892,"close":893},"2026-07-06",17.809999465942383,{"date":895,"close":896},"2026-07-07",17.469999313354492,{"date":898,"close":899},"2026-07-08",17.31999969482422,{"date":901,"close":902},"2026-07-09",17.8700008392334,{"date":904,"close":905},"2026-07-10",16.989999771118164,{"date":907,"close":908},"2026-07-13",17.059999465942383,{"date":910,"close":705},"2026-07-14",{"date":912,"close":913},"2026-07-15",17.459999084472656,{"date":915,"close":916},"2026-07-16",16.479999542236328,{"date":918,"close":839},"2026-07-17",{"date":920,"close":921},"2026-07-20",15.5600004196167,{"date":923,"close":924},"2026-07-21",15.729999542236328,{"date":926,"close":819},"2026-07-22",{"date":928,"close":929},"2026-07-23",15.649999618530273,{"date":931,"close":932},"2026-07-27",15.630000114440918,{"date":150,"close":934},15.59000015258789,{"count":154,"fetchedAt":936,"source":145},"2026-07-31T09:12:50.750Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":938},"\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>",1785489170706]