[{"data":1,"prerenderedAt":1537},["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-CELC":25,"$fiPMJsrkgc8byUXa3ePGqXMvuRrqCTI7kWsqLUFcj3FQ":26,"ticker-mcap-CELC":145,"ticker-profile-CELC":154,"ticker-earnings-CELC":168,"ticker-congress-CELC":172,"i-lucide:info":1535},{"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":141},{"identity":28,"transactions":33,"sectorSlug":121,"relatedTickers":122},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1603454","Celcuity Inc.","Healthcare","CELC",[34,54,60,72,77,83,89,95,109,118],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50,"insiderHistory":51},"2026-07-16T21:42:18.000Z","0001193125-26-306299-0","4","Former 10% owner","BAKER BROS. ADVISORS LP","","I",102.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1603454\u002F000119312526306299\u002F0001193125-26-306299-index.htm",261368,442940,26790220,"S","2026-07-14","Open-market sale","discretionary-sell",{"daysSinceLastFiling":52,"isFirstFiling":6,"priorFilingDate":53},50,"2026-05-27T20:54:34.000Z",{"cik":29,"filedAt":35,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50,"insiderHistory":59},"0001193125-26-306299-1",2838632,4372852,290959780,{"daysSinceLastFiling":52,"isFirstFiling":6,"priorFilingDate":53},{"cik":29,"filedAt":61,"filingId":62,"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":63,"ownerTitle":40,"ownershipType":64,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":71},"2026-06-09T22:25:21.000Z","0001829248-26-000002-0","Murphy Polly A.","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1829248\u002F000182924826000002\u002F0001829248-26-000002-index.htm",1530,6530,"A","2026-06-05","Stock award","non-discretionary",{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":40,"ownershipType":64,"pricePerShare":4,"rawFilingUrl":76,"shares":66,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":71},"2026-06-09T22:24:11.000Z","0001296457-26-000008-0","Dalvey David","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1603454\u002F000129645726000008\u002F0001296457-26-000008-index.htm",{"cik":29,"filedAt":78,"filingId":79,"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":80,"ownerTitle":40,"ownershipType":64,"pricePerShare":4,"rawFilingUrl":81,"shares":66,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":71},"2026-06-09T22:23:46.000Z","0001809717-26-000008-0","ROMP CHARLES R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1809717\u002F000180971726000008\u002F0001809717-26-000008-index.htm",1745,{"cik":29,"filedAt":84,"filingId":85,"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":86,"ownerTitle":40,"ownershipType":64,"pricePerShare":4,"rawFilingUrl":87,"shares":66,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":71},"2026-06-09T22:23:19.000Z","0001213869-26-000007-0","NIGON RICHARD","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1603454\u002F000121386926000007\u002F0001213869-26-000007-index.htm",80565,{"cik":29,"filedAt":90,"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":92,"ownerTitle":40,"ownershipType":64,"pricePerShare":4,"rawFilingUrl":93,"shares":66,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":71},"2026-06-09T22:22:42.000Z","0001775749-26-000002-0","Furcht Leo","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1775749\u002F000177574926000002\u002F0001775749-26-000002-index.htm",12530,{"cik":29,"filedAt":96,"filingId":97,"formType":25,"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":98,"ownerTitle":99,"ownershipType":64,"pricePerShare":100,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":108},"2026-06-04T20:52:01.000Z","0001716041-26-000002-0","Laing Lance G.","Chief Science Officer",9.89,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1716041\u002F000171604126000002\u002F0001716041-26-000002-index.htm",1000,1251000,9890,"M","2026-06-02","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":110,"filingId":111,"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":112,"ownerTitle":40,"ownershipType":64,"pricePerShare":4,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":71},"2026-05-20T20:58:24.000Z","0001688319-26-000006-0","Buller Richard E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1688319\u002F000168831926000006\u002F0001688319-26-000006-index.htm",1029,"G","2026-05-19","Gift",{"cik":29,"filedAt":110,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":71},"0001688319-26-000006-1",7789,"healthcare",[123,126,129,132,135,138],{"ticker":124,"issuerName":125},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":127,"issuerName":128},"LLY","ELI LILLY & Co",{"ticker":130,"issuerName":131},"NTRA","Natera, Inc.",{"ticker":133,"issuerName":134},"KYMR","Kymera Therapeutics, Inc.",{"ticker":136,"issuerName":137},"PTCT","PTC THERAPEUTICS, INC.",{"ticker":139,"issuerName":140},"APLS","Apellis Pharmaceuticals, Inc.",{"count":142,"fetchedAt":143,"source":144},10,"2026-07-17T21:03:40.893Z","sqlite",{"data":146,"meta":151},{"value":147,"quality":148,"closeDate":48,"ageDays":149,"sharesAsOf":150},5415496431.2229,"fresh",3,"2026-05-07",{"count":152,"fetchedAt":153,"source":144},1,"2026-07-17T21:03:40.895Z",{"data":155,"meta":167},{"ticker":32,"ceo":156,"industry":157,"fullTimeEmployees":158,"ipoDate":159,"country":160,"state":161,"city":162,"website":163,"exchangeShort":25,"marketCap":25,"beta":164,"range52w":165,"fetchedAt":166},"Brian F. Sullivan","Biotechnology",155,"2017-09-19","US","MN","Minneapolis","https:\u002F\u002Fwww.celcuity.com",0.118,"11.7-151.02","2026-06-27T06:00:38.923Z",{"count":152,"fetchedAt":153,"source":144},{"data":169,"meta":171},{"ticker":32,"points":170},[],{"count":152,"fetchedAt":153,"source":144},{"data":173,"meta":1533},{"congressTrades":174,"insiderTrades":175,"priceHistory":186,"ticker":32},[],[176,177,178,179,180,181,182,183,184,185],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":35,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":61,"filingId":62,"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":63,"ownerTitle":40,"ownershipType":64,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":40,"ownershipType":64,"pricePerShare":4,"rawFilingUrl":76,"shares":66,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":78,"filingId":79,"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":80,"ownerTitle":40,"ownershipType":64,"pricePerShare":4,"rawFilingUrl":81,"shares":66,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":84,"filingId":85,"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":86,"ownerTitle":40,"ownershipType":64,"pricePerShare":4,"rawFilingUrl":87,"shares":66,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":90,"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":92,"ownerTitle":40,"ownershipType":64,"pricePerShare":4,"rawFilingUrl":93,"shares":66,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":96,"filingId":97,"formType":25,"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":98,"ownerTitle":99,"ownershipType":64,"pricePerShare":100,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":105,"transactionDate":106},{"cik":29,"filedAt":110,"filingId":111,"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":112,"ownerTitle":40,"ownershipType":64,"pricePerShare":4,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":110,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":115,"transactionDate":116},[187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,372,374,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,450,452,455,458,461,464,467,469,472,475,478,481,484,487,490,493,496,498,501,503,506,508,511,514,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,640,643,646,649,651,654,657,660,663,666,668,671,674,677,680,683,686,689,692,695,697,700,703,706,709,712,715,718,721,724,727,730,733,735,737,740,743,746,748,751,754,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,803,806,809,812,815,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1289,1292,1295,1298,1301,1304,1307,1309,1312,1315,1318,1321,1324,1327,1330,1333,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1403,1406,1409,1412,1415,1418,1421,1424,1426,1429,1432,1435,1438,1441,1444,1447,1450,1452,1455,1458,1460,1463,1466,1469,1472,1475,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531],{"date":188,"close":189},"2021-07-23",21.299999237060547,{"date":191,"close":192},"2021-07-30",19.700000762939453,{"date":194,"close":195},"2021-08-06",20.850000381469727,{"date":197,"close":198},"2021-08-13",21.31999969482422,{"date":200,"close":201},"2021-08-20",21.290000915527344,{"date":203,"close":204},"2021-08-27",22.149999618530273,{"date":206,"close":207},"2021-09-03",21.5,{"date":209,"close":210},"2021-09-10",21.18000030517578,{"date":212,"close":213},"2021-09-17",20.579999923706055,{"date":215,"close":216},"2021-09-24",18.020000457763672,{"date":218,"close":219},"2021-10-01",17.719999313354492,{"date":221,"close":222},"2021-10-08",17.1200008392334,{"date":224,"close":225},"2021-10-15",18.200000762939453,{"date":227,"close":228},"2021-10-22",17.540000915527344,{"date":230,"close":231},"2021-10-29",18.100000381469727,{"date":233,"close":234},"2021-11-05",18.940000534057617,{"date":236,"close":237},"2021-11-12",17.479999542236328,{"date":239,"close":240},"2021-11-19",16.06999969482422,{"date":242,"close":243},"2021-11-26",15.260000228881836,{"date":245,"close":246},"2021-12-03",13.010000228881836,{"date":248,"close":249},"2021-12-10",13.329999923706055,{"date":251,"close":252},"2021-12-17",12.989999771118164,{"date":254,"close":255},"2021-12-23",13.979999542236328,{"date":257,"close":258},"2021-12-31",13.1899995803833,{"date":260,"close":261},"2022-01-07",12.670000076293945,{"date":263,"close":264},"2022-01-14",11.529999732971191,{"date":266,"close":267},"2022-01-21",11,{"date":269,"close":270},"2022-01-28",10.319999694824219,{"date":272,"close":273},"2022-02-04",10.859999656677246,{"date":275,"close":276},"2022-02-11",11.390000343322754,{"date":278,"close":279},"2022-02-18",10.25,{"date":281,"close":282},"2022-02-25",11.170000076293945,{"date":284,"close":285},"2022-03-04",9.199999809265137,{"date":287,"close":288},"2022-03-11",8.8100004196167,{"date":290,"close":291},"2022-03-18",8.100000381469727,{"date":293,"close":294},"2022-03-25",8.350000381469727,{"date":296,"close":297},"2022-04-01",9.15999984741211,{"date":299,"close":300},"2022-04-08",7.599999904632568,{"date":302,"close":303},"2022-04-14",7.989999771118164,{"date":305,"close":306},"2022-04-22",6.809999942779541,{"date":308,"close":309},"2022-04-29",6.519999980926514,{"date":311,"close":312},"2022-05-06",6.440000057220459,{"date":314,"close":315},"2022-05-13",5.349999904632568,{"date":317,"close":318},"2022-05-20",5.699999809265137,{"date":320,"close":321},"2022-05-27",6.539999961853027,{"date":323,"close":324},"2022-06-03",7.260000228881836,{"date":326,"close":327},"2022-06-10",7.710000038146973,{"date":329,"close":330},"2022-06-17",8.5,{"date":332,"close":333},"2022-06-24",9.020000457763672,{"date":335,"close":336},"2022-07-01",9.09000015258789,{"date":338,"close":339},"2022-07-08",9.430000305175781,{"date":341,"close":342},"2022-07-15",9.319999694824219,{"date":344,"close":345},"2022-07-22",9.489999771118164,{"date":347,"close":348},"2022-07-29",9.079999923706055,{"date":350,"close":351},"2022-08-05",10.449999809265137,{"date":353,"close":354},"2022-08-12",10.399999618530273,{"date":356,"close":357},"2022-08-19",10.039999961853027,{"date":359,"close":360},"2022-08-26",9.920000076293945,{"date":362,"close":363},"2022-09-02",9.529999732971191,{"date":365,"close":366},"2022-09-09",9.010000228881836,{"date":368,"close":369},"2022-09-16",8.869999885559082,{"date":371,"close":369},"2022-09-23",{"date":373,"close":357},"2022-09-30",{"date":375,"close":357},"2022-10-07",{"date":377,"close":378},"2022-10-14",10.34000015258789,{"date":380,"close":381},"2022-10-21",10.100000381469727,{"date":383,"close":384},"2022-10-28",10.239999771118164,{"date":386,"close":387},"2022-11-04",9.989999771118164,{"date":389,"close":390},"2022-11-11",10.350000381469727,{"date":392,"close":393},"2022-11-18",9.960000038146973,{"date":395,"close":396},"2022-11-25",9,{"date":398,"close":399},"2022-12-02",8.25,{"date":401,"close":402},"2022-12-09",9.380000114440918,{"date":404,"close":405},"2022-12-16",10.010000228881836,{"date":407,"close":408},"2022-12-23",12.869999885559082,{"date":410,"close":411},"2022-12-30",14.010000228881836,{"date":413,"close":414},"2023-01-06",12.029999732971191,{"date":416,"close":417},"2023-01-13",11.649999618530273,{"date":419,"close":420},"2023-01-20",11.300000190734863,{"date":422,"close":423},"2023-01-27",10.40999984741211,{"date":425,"close":426},"2023-02-03",9.770000457763672,{"date":428,"close":429},"2023-02-10",11.75,{"date":431,"close":432},"2023-02-17",11.550000190734863,{"date":434,"close":435},"2023-02-24",11.699999809265137,{"date":437,"close":438},"2023-03-03",11.460000038146973,{"date":440,"close":441},"2023-03-10",11.329999923706055,{"date":443,"close":444},"2023-03-17",10.279999732971191,{"date":446,"close":447},"2023-03-24",9.510000228881836,{"date":449,"close":279},"2023-03-31",{"date":451,"close":405},"2023-04-06",{"date":453,"close":454},"2023-04-14",9.734999656677246,{"date":456,"close":457},"2023-04-21",9.6899995803833,{"date":459,"close":460},"2023-04-28",10.270000457763672,{"date":462,"close":463},"2023-05-05",9.680000305175781,{"date":465,"close":466},"2023-05-12",9.649999618530273,{"date":468,"close":381},"2023-05-19",{"date":470,"close":471},"2023-05-26",10.755000114440918,{"date":473,"close":474},"2023-06-02",11.0600004196167,{"date":476,"close":477},"2023-06-09",11.109999656677246,{"date":479,"close":480},"2023-06-16",10.739999771118164,{"date":482,"close":483},"2023-06-23",11.5,{"date":485,"close":486},"2023-06-30",10.979999542236328,{"date":488,"close":489},"2023-07-07",9.890000343322754,{"date":491,"close":492},"2023-07-14",9.619999885559082,{"date":494,"close":495},"2023-07-21",10.539999961853027,{"date":497,"close":142},"2023-07-28",{"date":499,"close":500},"2023-08-04",10.460000038146973,{"date":502,"close":489},"2023-08-11",{"date":504,"close":505},"2023-08-18",9.149999618530273,{"date":507,"close":489},"2023-08-25",{"date":509,"close":510},"2023-09-01",9.850000381469727,{"date":512,"close":513},"2023-09-08",9.119999885559082,{"date":515,"close":423},"2023-09-15",{"date":517,"close":518},"2023-09-22",9.970000267028809,{"date":520,"close":521},"2023-09-29",9.140000343322754,{"date":523,"close":524},"2023-10-06",8.970000267028809,{"date":526,"close":527},"2023-10-13",9.949999809265137,{"date":529,"close":530},"2023-10-20",9.979999542236328,{"date":532,"close":533},"2023-10-27",9.880000114440918,{"date":535,"close":536},"2023-11-03",10.680000305175781,{"date":538,"close":539},"2023-11-10",10.770000457763672,{"date":541,"close":542},"2023-11-17",12.779999732971191,{"date":544,"close":545},"2023-11-24",13.739999771118164,{"date":547,"close":548},"2023-12-01",14.880000114440918,{"date":550,"close":551},"2023-12-08",14.779999732971191,{"date":553,"close":554},"2023-12-15",14.75,{"date":556,"close":557},"2023-12-22",14.979999542236328,{"date":559,"close":560},"2023-12-29",14.569999694824219,{"date":562,"close":545},"2024-01-05",{"date":564,"close":565},"2024-01-12",14.369999885559082,{"date":567,"close":568},"2024-01-19",14.760000228881836,{"date":570,"close":571},"2024-01-26",14.729999542236328,{"date":573,"close":574},"2024-02-02",15.470000267028809,{"date":576,"close":577},"2024-02-09",15,{"date":579,"close":580},"2024-02-16",15.239999771118164,{"date":582,"close":583},"2024-02-23",15.34000015258789,{"date":585,"close":586},"2024-03-01",17.43000030517578,{"date":588,"close":589},"2024-03-08",18.559999465942383,{"date":591,"close":592},"2024-03-15",17.75,{"date":594,"close":595},"2024-03-22",17.780000686645508,{"date":597,"close":598},"2024-03-28",21.600000381469727,{"date":600,"close":601},"2024-04-05",19.969999313354492,{"date":603,"close":604},"2024-04-12",18.309999465942383,{"date":606,"close":607},"2024-04-19",17.239999771118164,{"date":609,"close":610},"2024-04-26",15.920000076293945,{"date":612,"close":613},"2024-05-03",17.670000076293945,{"date":615,"close":616},"2024-05-10",16.829999923706055,{"date":618,"close":619},"2024-05-17",16.760000228881836,{"date":621,"close":622},"2024-05-24",15.640000343322754,{"date":624,"close":625},"2024-05-31",15.800000190734863,{"date":627,"close":628},"2024-06-07",14.289999961853027,{"date":630,"close":631},"2024-06-14",15.029999732971191,{"date":633,"close":634},"2024-06-21",15.930000305175781,{"date":636,"close":637},"2024-06-28",16.3799991607666,{"date":639,"close":616},"2024-07-05",{"date":641,"close":642},"2024-07-12",17.770000457763672,{"date":644,"close":645},"2024-07-19",17.280000686645508,{"date":647,"close":648},"2024-07-26",18.729999542236328,{"date":650,"close":645},"2024-08-02",{"date":652,"close":653},"2024-08-09",16.1299991607666,{"date":655,"close":656},"2024-08-16",16.549999237060547,{"date":658,"close":659},"2024-08-23",17.350000381469727,{"date":661,"close":662},"2024-08-30",15.960000038146973,{"date":664,"close":665},"2024-09-06",15.0600004196167,{"date":667,"close":557},"2024-09-13",{"date":669,"close":670},"2024-09-20",14.850000381469727,{"date":672,"close":673},"2024-09-27",14.399999618530273,{"date":675,"close":676},"2024-10-04",15.039999961853027,{"date":678,"close":679},"2024-10-11",15.15999984741211,{"date":681,"close":682},"2024-10-18",15.829999923706055,{"date":684,"close":685},"2024-10-25",15.609999656677246,{"date":687,"close":688},"2024-11-01",14.930000305175781,{"date":690,"close":691},"2024-11-08",15.850000381469727,{"date":693,"close":694},"2024-11-15",12.65999984741211,{"date":696,"close":258},"2024-11-22",{"date":698,"close":699},"2024-11-29",12.800000190734863,{"date":701,"close":702},"2024-12-06",13.149999618530273,{"date":704,"close":705},"2024-12-13",12.520000457763672,{"date":707,"close":708},"2024-12-20",12.460000038146973,{"date":710,"close":711},"2024-12-27",13.84000015258789,{"date":713,"close":714},"2025-01-03",13.619999885559082,{"date":716,"close":717},"2025-01-10",11.920000076293945,{"date":719,"close":720},"2025-01-17",10.930000305175781,{"date":722,"close":723},"2025-01-24",11.420000076293945,{"date":725,"close":726},"2025-01-31",11.949999809265137,{"date":728,"close":729},"2025-02-07",12.25,{"date":731,"close":732},"2025-02-14",12.880000114440918,{"date":734,"close":702},"2025-02-21",{"date":736,"close":339},"2025-02-28",{"date":738,"close":739},"2025-03-07",10.640000343322754,{"date":741,"close":742},"2025-03-14",10.029999732971191,{"date":744,"close":745},"2025-03-21",10.5,{"date":747,"close":384},"2025-03-28",{"date":749,"close":750},"2025-04-04",8.649999618530273,{"date":752,"close":753},"2025-04-11",9.229999542236328,{"date":755,"close":384},"2025-04-17",{"date":757,"close":758},"2025-04-25",10.800000190734863,{"date":760,"close":761},"2025-05-02",10.899999618530273,{"date":763,"close":764},"2025-05-09",10.149999618530273,{"date":766,"close":767},"2025-05-16",10.609999656677246,{"date":769,"close":770},"2025-05-23",10.4399995803833,{"date":772,"close":773},"2025-05-30",10.630000114440918,{"date":775,"close":776},"2025-06-06",13.050000190734863,{"date":778,"close":779},"2025-06-13",12.109999656677246,{"date":781,"close":782},"2025-06-20",11.600000381469727,{"date":784,"close":785},"2025-06-27",12.539999961853027,{"date":787,"close":788},"2025-07-03",13.789999961853027,{"date":790,"close":791},"2025-07-11",13.630000114440918,{"date":793,"close":794},"2025-07-14",13.75,{"date":796,"close":797},"2025-07-15",13.779999732971191,{"date":799,"close":800},"2025-07-16",13.859999656677246,{"date":802,"close":794},"2025-07-17",{"date":804,"close":805},"2025-07-18",13.59000015258789,{"date":807,"close":808},"2025-07-21",13.539999961853027,{"date":810,"close":811},"2025-07-22",13.9399995803833,{"date":813,"close":814},"2025-07-23",14.050000190734863,{"date":816,"close":814},"2025-07-24",{"date":818,"close":819},"2025-07-25",13.770000457763672,{"date":821,"close":822},"2025-07-28",36.790000915527344,{"date":824,"close":825},"2025-07-29",38.5,{"date":827,"close":828},"2025-07-30",40.29999923706055,{"date":830,"close":831},"2025-07-31",39.165000915527344,{"date":833,"close":834},"2025-08-01",39.90999984741211,{"date":836,"close":837},"2025-08-04",43.130001068115234,{"date":839,"close":840},"2025-08-05",42.84000015258789,{"date":842,"close":843},"2025-08-06",44.189998626708984,{"date":845,"close":846},"2025-08-07",44.2400016784668,{"date":848,"close":849},"2025-08-08",45.880001068115234,{"date":851,"close":852},"2025-08-11",46.65999984741211,{"date":854,"close":855},"2025-08-12",50.060001373291016,{"date":857,"close":858},"2025-08-13",52.369998931884766,{"date":860,"close":861},"2025-08-14",51.88999938964844,{"date":863,"close":864},"2025-08-15",51.790000915527344,{"date":866,"close":867},"2025-08-18",51.56999969482422,{"date":869,"close":870},"2025-08-19",49.220001220703125,{"date":872,"close":873},"2025-08-20",48.77000045776367,{"date":875,"close":876},"2025-08-21",50.380001068115234,{"date":878,"close":879},"2025-08-22",52.41999816894531,{"date":881,"close":882},"2025-08-25",49.25,{"date":884,"close":885},"2025-08-26",49.459999084472656,{"date":887,"close":888},"2025-08-27",49.959999084472656,{"date":890,"close":891},"2025-08-28",54.599998474121094,{"date":893,"close":894},"2025-08-29",51.22999954223633,{"date":896,"close":897},"2025-09-02",53.58000183105469,{"date":899,"close":900},"2025-09-03",54.20000076293945,{"date":902,"close":903},"2025-09-04",54.470001220703125,{"date":905,"close":906},"2025-09-05",55.685001373291016,{"date":908,"close":909},"2025-09-08",62.529998779296875,{"date":911,"close":912},"2025-09-09",60.77000045776367,{"date":914,"close":915},"2025-09-10",55.93000030517578,{"date":917,"close":918},"2025-09-11",57.43000030517578,{"date":920,"close":921},"2025-09-12",54.90999984741211,{"date":923,"close":924},"2025-09-15",55.06999969482422,{"date":926,"close":927},"2025-09-16",53.06999969482422,{"date":929,"close":891},"2025-09-17",{"date":931,"close":932},"2025-09-18",55.029998779296875,{"date":934,"close":935},"2025-09-19",51.880001068115234,{"date":937,"close":938},"2025-09-22",52.4900016784668,{"date":940,"close":941},"2025-09-23",52.5,{"date":943,"close":944},"2025-09-24",53.97999954223633,{"date":946,"close":947},"2025-09-25",51.939998626708984,{"date":949,"close":950},"2025-09-26",50.599998474121094,{"date":952,"close":953},"2025-09-29",52.06999969482422,{"date":955,"close":956},"2025-09-30",49.400001525878906,{"date":958,"close":959},"2025-10-01",45.220001220703125,{"date":961,"close":962},"2025-10-02",49.41999816894531,{"date":964,"close":965},"2025-10-03",50.5099983215332,{"date":967,"close":968},"2025-10-06",47.80500030517578,{"date":970,"close":971},"2025-10-07",49.21500015258789,{"date":973,"close":974},"2025-10-08",49.5,{"date":976,"close":977},"2025-10-09",49.470001220703125,{"date":979,"close":980},"2025-10-10",46.06999969482422,{"date":982,"close":983},"2025-10-13",47.40999984741211,{"date":985,"close":986},"2025-10-14",46.20000076293945,{"date":988,"close":989},"2025-10-15",50.029998779296875,{"date":991,"close":992},"2025-10-16",52.529998779296875,{"date":994,"close":995},"2025-10-17",51.959999084472656,{"date":997,"close":998},"2025-10-20",70.58000183105469,{"date":1000,"close":1001},"2025-10-21",65.5,{"date":1003,"close":1004},"2025-10-22",70.04000091552734,{"date":1006,"close":1007},"2025-10-23",70.56999969482422,{"date":1009,"close":1010},"2025-10-24",70.97000122070312,{"date":1012,"close":1013},"2025-10-27",77.51000213623047,{"date":1015,"close":1016},"2025-10-28",74.44000244140625,{"date":1018,"close":1019},"2025-10-29",74,{"date":1021,"close":1022},"2025-10-30",78.95999908447266,{"date":1024,"close":1025},"2025-10-31",77.16000366210938,{"date":1027,"close":1028},"2025-11-03",75.19000244140625,{"date":1030,"close":1031},"2025-11-04",72.98999786376953,{"date":1033,"close":1034},"2025-11-05",74.58999633789062,{"date":1036,"close":1037},"2025-11-06",74.19999694824219,{"date":1039,"close":1040},"2025-11-07",74.5199966430664,{"date":1042,"close":1043},"2025-11-10",76.69999694824219,{"date":1045,"close":1046},"2025-11-11",79.16500091552734,{"date":1048,"close":1049},"2025-11-12",85.1500015258789,{"date":1051,"close":1052},"2025-11-13",86,{"date":1054,"close":1055},"2025-11-14",92.68000030517578,{"date":1057,"close":1058},"2025-11-17",92.2300033569336,{"date":1060,"close":1061},"2025-11-18",91.5999984741211,{"date":1063,"close":1064},"2025-11-19",94.2300033569336,{"date":1066,"close":1067},"2025-11-20",94,{"date":1069,"close":1070},"2025-11-21",97.5,{"date":1072,"close":1073},"2025-11-24",101.1500015258789,{"date":1075,"close":1076},"2025-11-25",99.08000183105469,{"date":1078,"close":1079},"2025-11-26",100.3499984741211,{"date":1081,"close":1082},"2025-11-28",101.13999938964844,{"date":1084,"close":1085},"2025-12-01",98.48500061035156,{"date":1087,"close":1070},"2025-12-02",{"date":1089,"close":1090},"2025-12-03",100,{"date":1092,"close":1093},"2025-12-04",105.87000274658203,{"date":1095,"close":1096},"2025-12-05",105.62999725341797,{"date":1098,"close":1099},"2025-12-08",104.04000091552734,{"date":1101,"close":1102},"2025-12-09",102.72000122070312,{"date":1104,"close":1105},"2025-12-10",101.83000183105469,{"date":1107,"close":1108},"2025-12-11",100.7699966430664,{"date":1110,"close":1111},"2025-12-12",105.25,{"date":1113,"close":1114},"2025-12-15",102.18000030517578,{"date":1116,"close":1117},"2025-12-16",100.38999938964844,{"date":1119,"close":1120},"2025-12-17",99.05000305175781,{"date":1122,"close":1123},"2025-12-18",99.16000366210938,{"date":1125,"close":1126},"2025-12-19",101.16000366210938,{"date":1128,"close":1082},"2025-12-22",{"date":1130,"close":1131},"2025-12-23",102.3499984741211,{"date":1133,"close":1134},"2025-12-24",102.61000061035156,{"date":1136,"close":1137},"2025-12-26",102.25,{"date":1139,"close":1140},"2025-12-29",101.55000305175781,{"date":1142,"close":1143},"2025-12-30",99.91999816894531,{"date":1145,"close":1146},"2025-12-31",99.73999786376953,{"date":1148,"close":1149},"2026-01-02",100.55000305175781,{"date":1151,"close":1152},"2026-01-05",103.80000305175781,{"date":1154,"close":1155},"2026-01-06",105.0199966430664,{"date":1157,"close":1158},"2026-01-07",109.16999816894531,{"date":1160,"close":1161},"2026-01-08",104.66999816894531,{"date":1163,"close":1164},"2026-01-09",107.51000213623047,{"date":1166,"close":1167},"2026-01-12",104.51000213623047,{"date":1169,"close":1170},"2026-01-13",104.20999908447266,{"date":1172,"close":1173},"2026-01-14",114.4800033569336,{"date":1175,"close":1176},"2026-01-15",105.27999877929688,{"date":1178,"close":1179},"2026-01-16",106.95999908447266,{"date":1181,"close":1182},"2026-01-20",105.38999938964844,{"date":1184,"close":1185},"2026-01-21",107.16000366210938,{"date":1187,"close":1188},"2026-01-22",110.7699966430664,{"date":1190,"close":1191},"2026-01-23",110.05000305175781,{"date":1193,"close":1194},"2026-01-26",114.01000213623047,{"date":1196,"close":1197},"2026-01-27",117.25,{"date":1199,"close":1200},"2026-01-28",114.52999877929688,{"date":1202,"close":1203},"2026-01-29",112.12000274658203,{"date":1205,"close":1206},"2026-01-30",109.41999816894531,{"date":1208,"close":1209},"2026-02-02",111.33999633789062,{"date":1211,"close":1212},"2026-02-03",111,{"date":1214,"close":1215},"2026-02-04",107.58999633789062,{"date":1217,"close":1218},"2026-02-05",104.27999877929688,{"date":1220,"close":1221},"2026-02-06",106.75,{"date":1223,"close":1224},"2026-02-09",107.9000015258789,{"date":1226,"close":1227},"2026-02-10",104.16999816894531,{"date":1229,"close":1230},"2026-02-11",104.2300033569336,{"date":1232,"close":1233},"2026-02-12",104.87000274658203,{"date":1235,"close":1167},"2026-02-13",{"date":1237,"close":1238},"2026-02-17",107.31999969482422,{"date":1240,"close":1241},"2026-02-18",105.70999908447266,{"date":1243,"close":1244},"2026-02-19",106.77999877929688,{"date":1246,"close":1247},"2026-02-20",104.79000091552734,{"date":1249,"close":1250},"2026-02-23",105.1500015258789,{"date":1252,"close":1253},"2026-02-24",105.79000091552734,{"date":1255,"close":1256},"2026-02-25",107.37999725341797,{"date":1258,"close":1259},"2026-02-26",111.12000274658203,{"date":1261,"close":1262},"2026-02-27",111.70999908447266,{"date":1264,"close":1265},"2026-03-02",108.30000305175781,{"date":1267,"close":1268},"2026-03-03",107.4000015258789,{"date":1270,"close":1271},"2026-03-04",112.18000030517578,{"date":1273,"close":1274},"2026-03-05",115.23999786376953,{"date":1276,"close":1277},"2026-03-06",115,{"date":1279,"close":1280},"2026-03-09",113.44999694824219,{"date":1282,"close":1283},"2026-03-10",117.0999984741211,{"date":1285,"close":1286},"2026-03-11",115.76000213623047,{"date":1288,"close":1188},"2026-03-12",{"date":1290,"close":1291},"2026-03-13",114.22000122070312,{"date":1293,"close":1294},"2026-03-16",114.9000015258789,{"date":1296,"close":1297},"2026-03-17",114.11000061035156,{"date":1299,"close":1300},"2026-03-18",112.51000213623047,{"date":1302,"close":1303},"2026-03-19",112.98999786376953,{"date":1305,"close":1306},"2026-03-20",106.04000091552734,{"date":1308,"close":1221},"2026-03-23",{"date":1310,"close":1311},"2026-03-24",102.01000213623047,{"date":1313,"close":1314},"2026-03-25",110.22000122070312,{"date":1316,"close":1317},"2026-03-26",114.80999755859375,{"date":1319,"close":1320},"2026-03-27",106.0199966430664,{"date":1322,"close":1323},"2026-03-30",108.2699966430664,{"date":1325,"close":1326},"2026-03-31",114.13999938964844,{"date":1328,"close":1329},"2026-04-01",112.93000030517578,{"date":1331,"close":1332},"2026-04-02",112.62999725341797,{"date":1334,"close":1291},"2026-04-06",{"date":1336,"close":1337},"2026-04-07",115.55999755859375,{"date":1339,"close":1340},"2026-04-08",116.94000244140625,{"date":1342,"close":1343},"2026-04-09",124.63999938964844,{"date":1345,"close":1346},"2026-04-10",117.13999938964844,{"date":1348,"close":1349},"2026-04-13",120.4000015258789,{"date":1351,"close":1352},"2026-04-14",120.8499984741211,{"date":1354,"close":1355},"2026-04-15",123.47000122070312,{"date":1357,"close":1358},"2026-04-16",125.25,{"date":1360,"close":1361},"2026-04-17",122.45999908447266,{"date":1363,"close":1364},"2026-04-20",120.08999633789062,{"date":1366,"close":1367},"2026-04-21",126.06999969482422,{"date":1369,"close":1370},"2026-04-22",122.41999816894531,{"date":1372,"close":1373},"2026-04-23",113.55999755859375,{"date":1375,"close":1376},"2026-04-24",121.02999877929688,{"date":1378,"close":1379},"2026-04-27",125.68000030517578,{"date":1381,"close":1382},"2026-04-28",120.06999969482422,{"date":1384,"close":1385},"2026-04-29",119,{"date":1387,"close":1388},"2026-04-30",121.3499984741211,{"date":1390,"close":1391},"2026-05-01",125.6500015258789,{"date":1393,"close":1394},"2026-05-04",144.97999572753906,{"date":1396,"close":1397},"2026-05-05",141.69000244140625,{"date":1399,"close":1400},"2026-05-06",139.44000244140625,{"date":150,"close":1402},130.7100067138672,{"date":1404,"close":1405},"2026-05-08",131.05999755859375,{"date":1407,"close":1408},"2026-05-11",125.63999938964844,{"date":1410,"close":1411},"2026-05-12",124.68000030517578,{"date":1413,"close":1414},"2026-05-13",124.47000122070312,{"date":1416,"close":1417},"2026-05-14",134.72000122070312,{"date":1419,"close":1420},"2026-05-15",137.67999267578125,{"date":1422,"close":1423},"2026-05-18",132.17999267578125,{"date":116,"close":1425},130.9600067138672,{"date":1427,"close":1428},"2026-05-20",140.33999633789062,{"date":1430,"close":1431},"2026-05-21",142.52999877929688,{"date":1433,"close":1434},"2026-05-22",138.22999572753906,{"date":1436,"close":1437},"2026-05-26",134.25999450683594,{"date":1439,"close":1440},"2026-05-27",133.97000122070312,{"date":1442,"close":1443},"2026-05-28",130.91000366210938,{"date":1445,"close":1446},"2026-05-29",132.8800048828125,{"date":1448,"close":1449},"2026-06-01",122.95999908447266,{"date":106,"close":1451},91.41999816894531,{"date":1453,"close":1454},"2026-06-03",88.94999694824219,{"date":1456,"close":1457},"2026-06-04",92.47000122070312,{"date":69,"close":1459},88.27999877929688,{"date":1461,"close":1462},"2026-06-08",87.43000030517578,{"date":1464,"close":1465},"2026-06-09",92.58999633789062,{"date":1467,"close":1468},"2026-06-10",88.23999786376953,{"date":1470,"close":1471},"2026-06-11",89.48999786376953,{"date":1473,"close":1474},"2026-06-12",88.55000305175781,{"date":1476,"close":1468},"2026-06-15",{"date":1478,"close":1479},"2026-06-16",87.31999969482422,{"date":1481,"close":1482},"2026-06-17",88.05000305175781,{"date":1484,"close":1485},"2026-06-18",87.76000213623047,{"date":1487,"close":1488},"2026-06-22",89.93000030517578,{"date":1490,"close":1491},"2026-06-23",90.20999908447266,{"date":1493,"close":1494},"2026-06-24",96.37999725341797,{"date":1496,"close":1497},"2026-06-25",95.93000030517578,{"date":1499,"close":1500},"2026-06-26",99.94999694824219,{"date":1502,"close":1503},"2026-06-29",102.5199966430664,{"date":1505,"close":1506},"2026-06-30",104.62000274658203,{"date":1508,"close":1509},"2026-07-01",104.48999786376953,{"date":1511,"close":1512},"2026-07-02",107.94999694824219,{"date":1514,"close":1515},"2026-07-06",108.58000183105469,{"date":1517,"close":1518},"2026-07-07",115.72000122070312,{"date":1520,"close":1521},"2026-07-08",108.9000015258789,{"date":1523,"close":1524},"2026-07-09",113.51000213623047,{"date":1526,"close":1527},"2026-07-10",107.58000183105469,{"date":1529,"close":1530},"2026-07-13",103.79000091552734,{"date":48,"close":1532},111.05000305175781,{"count":152,"fetchedAt":1534,"source":144},"2026-07-17T21:03:40.899Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1536},"\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>",1784322220869]