[{"data":1,"prerenderedAt":1558},["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-CERT":25,"$fwQfLtYfgujwC31ufAAN1oxcSHmu9bDjU2-VHY9Xs1fg":26,"ticker-mcap-CERT":178,"ticker-profile-CERT":188,"ticker-earnings-CERT":202,"ticker-congress-CERT":206},{"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":175},{"identity":28,"transactions":33,"sectorSlug":155,"relatedTickers":156},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1827090","Certara, Inc.","Technology","CERT",[34,48,57,61,66,73,78,86,92,102,107,110,114,117,121,124,128,133,137,139,143,145,149,151],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-02T00:00:00.000Z","0002025227-26-000008-0","4","Corcoran Daniel","SVP and General Counsel","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2025227\u002F000202522726000008\u002F0002025227-26-000008-index.htm",7941,29260,"M","2026-06-01","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0002025227-26-000008-1",5.82,4210,25050,24502.2,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":58,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0002025227-26-000008-2",14889,39939,{"cik":29,"filedAt":35,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0002025227-26-000008-3",7893,32046,45937.26,{"cik":29,"filedAt":35,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0002025139-26-000009-0","Anhalt Rona","Chief Human Resources Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2025139\u002F000202513926000009\u002F0002025139-26-000009-index.htm",7147,19030,{"cik":29,"filedAt":35,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":70,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0002025139-26-000009-1",2241,16789,13042.62,{"cik":29,"filedAt":79,"filingId":80,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":44,"transactionDate":85,"intentLabel":46,"signalQuality":47},"2026-05-13T20:53:20.000Z","0002104700-26-000006-0","Resnick Jon Matthew","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2104700\u002F000210470026000006\u002F0002104700-26-000006-index.htm",59766,"2026-05-11",{"cik":29,"filedAt":79,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":83,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":54,"transactionDate":85,"intentLabel":55,"signalQuality":56},"0002104700-26-000006-1",6.31,24377,35389,153818.87,{"cik":29,"filedAt":93,"filingId":94,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":99,"transactionDate":100,"intentLabel":101,"signalQuality":56},"2026-04-03T00:00:00.000Z","0001834221-26-000003-0","Aspbury Robert","PRESIDENT, PREDICTIVE  TECH","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1834221\u002F000183422126000003\u002F0001834221-26-000003-index.htm",14510,"A","2026-04-01","Stock award",{"cik":29,"filedAt":93,"filingId":103,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":97,"shares":105,"sharesOwnedAfter":25,"totalValue":106,"transactionCode":54,"transactionDate":100,"intentLabel":55,"signalQuality":56},"0001834221-26-000003-1",5.7,6821,38879.700000000004,{"cik":29,"filedAt":93,"filingId":108,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":109,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":100,"intentLabel":46,"signalQuality":47},"0001834221-26-000003-2",7852,{"cik":29,"filedAt":93,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":97,"shares":112,"sharesOwnedAfter":25,"totalValue":113,"transactionCode":54,"transactionDate":100,"intentLabel":55,"signalQuality":56},"0001834221-26-000003-3",3691,21038.7,{"cik":29,"filedAt":93,"filingId":115,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":116,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":100,"intentLabel":46,"signalQuality":47},"0001834221-26-000003-4",10127,{"cik":29,"filedAt":93,"filingId":118,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":97,"shares":119,"sharesOwnedAfter":25,"totalValue":120,"transactionCode":54,"transactionDate":100,"intentLabel":55,"signalQuality":56},"0001834221-26-000003-5",4760,27132,{"cik":29,"filedAt":93,"filingId":122,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":123,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":100,"intentLabel":46,"signalQuality":47},"0001834221-26-000003-6",15188,{"cik":29,"filedAt":93,"filingId":125,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":97,"shares":126,"sharesOwnedAfter":25,"totalValue":127,"transactionCode":54,"transactionDate":100,"intentLabel":55,"signalQuality":56},"0001834221-26-000003-7",7139,40692.3,{"cik":29,"filedAt":93,"filingId":129,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":98,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":99,"transactionDate":100,"intentLabel":101,"signalQuality":56},"0001559712-26-000003-0","Pedersen Leif E","PRESIDENT, CHIEF COMMERCAL OFF","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1559712\u002F000155971226000003\u002F0001559712-26-000003-index.htm",{"cik":29,"filedAt":93,"filingId":134,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":132,"shares":135,"sharesOwnedAfter":25,"totalValue":136,"transactionCode":54,"transactionDate":100,"intentLabel":55,"signalQuality":56},"0001559712-26-000003-1",3534,20143.8,{"cik":29,"filedAt":93,"filingId":138,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":109,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":100,"intentLabel":46,"signalQuality":47},"0001559712-26-000003-2",{"cik":29,"filedAt":93,"filingId":140,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":132,"shares":141,"sharesOwnedAfter":25,"totalValue":142,"transactionCode":54,"transactionDate":100,"intentLabel":55,"signalQuality":56},"0001559712-26-000003-3",1912,10898.4,{"cik":29,"filedAt":93,"filingId":144,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":116,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":100,"intentLabel":46,"signalQuality":47},"0001559712-26-000003-4",{"cik":29,"filedAt":93,"filingId":146,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":132,"shares":147,"sharesOwnedAfter":25,"totalValue":148,"transactionCode":54,"transactionDate":100,"intentLabel":55,"signalQuality":56},"0001559712-26-000003-5",2466,14056.2,{"cik":29,"filedAt":93,"filingId":150,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":123,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":100,"intentLabel":46,"signalQuality":47},"0001559712-26-000003-6",{"cik":29,"filedAt":93,"filingId":152,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":132,"shares":153,"sharesOwnedAfter":25,"totalValue":154,"transactionCode":54,"transactionDate":100,"intentLabel":55,"signalQuality":56},"0001559712-26-000003-7",3699,21084.3,"technology",[157,160,163,166,169,172],{"ticker":158,"issuerName":159},"CRWV","CoreWeave, Inc.",{"ticker":161,"issuerName":162},"DELL","Dell Technologies Inc.",{"ticker":164,"issuerName":165},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":167,"issuerName":168},"VICR","VICOR CORP",{"ticker":170,"issuerName":171},"NET","Cloudflare, Inc.",{"ticker":173,"issuerName":174},"RDDT","Reddit, Inc.",{"count":5,"fetchedAt":176,"source":177},"2026-07-21T03:04:59.054Z","sqlite",{"data":179,"meta":185},{"value":180,"quality":181,"closeDate":182,"ageDays":183,"sharesAsOf":184},1078062706.7355652,"fresh","2026-07-17",4,"2026-05-01",{"count":186,"fetchedAt":187,"source":177},1,"2026-07-21T03:04:59.056Z",{"data":189,"meta":201},{"ticker":32,"ceo":190,"industry":191,"fullTimeEmployees":192,"ipoDate":193,"country":194,"state":195,"city":196,"website":197,"exchangeShort":25,"marketCap":25,"beta":198,"range52w":199,"fetchedAt":200},"Jon Resnick","Medical - Healthcare Information Services",1487,"2020-12-11","US","NJ","Princeton","https:\u002F\u002Fwww.certara.com",1.488,"4.45-13.88","2026-06-20T03:00:45.212Z",{"count":186,"fetchedAt":187,"source":177},{"data":203,"meta":205},{"ticker":32,"points":204},[],{"count":186,"fetchedAt":187,"source":177},{"data":207,"meta":1556},{"congressTrades":208,"insiderTrades":209,"priceHistory":234,"ticker":32},[],[210,211,212,213,214,215,216,217,218,219,220,221,222,223,224,225,226,227,228,229,230,231,232,233],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":58,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":70,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":79,"filingId":80,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":44,"transactionDate":85},{"cik":29,"filedAt":79,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":83,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":54,"transactionDate":85},{"cik":29,"filedAt":93,"filingId":94,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":99,"transactionDate":100},{"cik":29,"filedAt":93,"filingId":103,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":97,"shares":105,"sharesOwnedAfter":25,"totalValue":106,"transactionCode":54,"transactionDate":100},{"cik":29,"filedAt":93,"filingId":108,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":109,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":100},{"cik":29,"filedAt":93,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":97,"shares":112,"sharesOwnedAfter":25,"totalValue":113,"transactionCode":54,"transactionDate":100},{"cik":29,"filedAt":93,"filingId":115,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":116,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":100},{"cik":29,"filedAt":93,"filingId":118,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":97,"shares":119,"sharesOwnedAfter":25,"totalValue":120,"transactionCode":54,"transactionDate":100},{"cik":29,"filedAt":93,"filingId":122,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":123,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":100},{"cik":29,"filedAt":93,"filingId":125,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":97,"shares":126,"sharesOwnedAfter":25,"totalValue":127,"transactionCode":54,"transactionDate":100},{"cik":29,"filedAt":93,"filingId":129,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":98,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":99,"transactionDate":100},{"cik":29,"filedAt":93,"filingId":134,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":132,"shares":135,"sharesOwnedAfter":25,"totalValue":136,"transactionCode":54,"transactionDate":100},{"cik":29,"filedAt":93,"filingId":138,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":109,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":100},{"cik":29,"filedAt":93,"filingId":140,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":132,"shares":141,"sharesOwnedAfter":25,"totalValue":142,"transactionCode":54,"transactionDate":100},{"cik":29,"filedAt":93,"filingId":144,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":116,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":100},{"cik":29,"filedAt":93,"filingId":146,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":132,"shares":147,"sharesOwnedAfter":25,"totalValue":148,"transactionCode":54,"transactionDate":100},{"cik":29,"filedAt":93,"filingId":150,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":123,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":100},{"cik":29,"filedAt":93,"filingId":152,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":132,"shares":153,"sharesOwnedAfter":25,"totalValue":154,"transactionCode":54,"transactionDate":100},[235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,611,614,617,620,623,626,629,632,635,638,641,644,647,650,652,655,657,660,663,666,669,671,674,677,680,683,686,689,692,695,698,700,703,706,709,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,823,826,829,832,835,838,841,844,846,848,851,853,856,859,862,865,868,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,920,922,925,927,930,933,935,937,940,943,946,949,952,955,958,960,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1027,1030,1033,1036,1038,1041,1043,1046,1049,1051,1053,1056,1059,1061,1064,1067,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1149,1152,1155,1157,1160,1163,1166,1169,1172,1175,1177,1179,1181,1183,1186,1188,1191,1194,1197,1200,1203,1206,1209,1212,1214,1217,1220,1223,1225,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1313,1316,1319,1321,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1358,1361,1364,1367,1370,1372,1375,1378,1381,1383,1386,1389,1392,1395,1397,1400,1403,1406,1408,1411,1414,1416,1418,1420,1423,1426,1428,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1468,1470,1472,1475,1478,1481,1484,1487,1489,1492,1495,1497,1500,1503,1506,1509,1512,1514,1517,1520,1523,1526,1529,1532,1535,1537,1540,1543,1546,1548,1550,1552,1555],{"date":236,"close":237},"2021-07-23",26.450000762939453,{"date":239,"close":240},"2021-07-30",27.209999084472656,{"date":242,"close":243},"2021-08-06",28.56999969482422,{"date":245,"close":246},"2021-08-13",28.90999984741211,{"date":248,"close":249},"2021-08-20",29.56999969482422,{"date":251,"close":252},"2021-08-27",32.83000183105469,{"date":254,"close":255},"2021-09-03",37.77000045776367,{"date":257,"close":258},"2021-09-10",34.959999084472656,{"date":260,"close":261},"2021-09-17",34.720001220703125,{"date":263,"close":264},"2021-09-24",36,{"date":266,"close":267},"2021-10-01",34.900001525878906,{"date":269,"close":270},"2021-10-08",33.650001525878906,{"date":272,"close":273},"2021-10-15",37.84000015258789,{"date":275,"close":276},"2021-10-22",38.130001068115234,{"date":278,"close":279},"2021-10-29",41.310001373291016,{"date":281,"close":282},"2021-11-05",42.900001525878906,{"date":284,"close":285},"2021-11-12",38.959999084472656,{"date":287,"close":288},"2021-11-19",30.479999542236328,{"date":290,"close":291},"2021-11-26",27.899999618530273,{"date":293,"close":294},"2021-12-03",26.100000381469727,{"date":296,"close":297},"2021-12-10",27.760000228881836,{"date":299,"close":300},"2021-12-17",27.479999542236328,{"date":302,"close":303},"2021-12-23",29.3700008392334,{"date":305,"close":306},"2021-12-31",28.420000076293945,{"date":308,"close":309},"2022-01-07",25.489999771118164,{"date":311,"close":312},"2022-01-14",27.790000915527344,{"date":314,"close":315},"2022-01-21",25.56999969482422,{"date":317,"close":318},"2022-01-28",24.969999313354492,{"date":320,"close":321},"2022-02-04",25.850000381469727,{"date":323,"close":324},"2022-02-11",26.649999618530273,{"date":326,"close":327},"2022-02-18",23.389999389648438,{"date":329,"close":330},"2022-02-25",24.40999984741211,{"date":332,"close":333},"2022-03-04",19.780000686645508,{"date":335,"close":336},"2022-03-11",18.959999084472656,{"date":338,"close":339},"2022-03-18",21.079999923706055,{"date":341,"close":342},"2022-03-25",21.399999618530273,{"date":344,"close":345},"2022-04-01",22.25,{"date":347,"close":348},"2022-04-08",20.899999618530273,{"date":350,"close":351},"2022-04-14",21.049999237060547,{"date":353,"close":354},"2022-04-22",20.06999969482422,{"date":356,"close":357},"2022-04-29",18.350000381469727,{"date":359,"close":360},"2022-05-06",19.149999618530273,{"date":362,"close":363},"2022-05-13",19.100000381469727,{"date":365,"close":366},"2022-05-20",19.799999237060547,{"date":368,"close":369},"2022-05-27",20.959999084472656,{"date":371,"close":372},"2022-06-03",19.3700008392334,{"date":374,"close":375},"2022-06-10",17.6299991607666,{"date":377,"close":378},"2022-06-17",18.270000457763672,{"date":380,"close":381},"2022-06-24",22.540000915527344,{"date":383,"close":384},"2022-07-01",22.09000015258789,{"date":386,"close":387},"2022-07-08",22.110000610351562,{"date":389,"close":390},"2022-07-15",22.290000915527344,{"date":392,"close":393},"2022-07-22",21.770000457763672,{"date":395,"close":396},"2022-07-29",22.989999771118164,{"date":398,"close":399},"2022-08-05",23.739999771118164,{"date":401,"close":402},"2022-08-12",17.559999465942383,{"date":404,"close":405},"2022-08-19",16.559999465942383,{"date":407,"close":408},"2022-08-26",16.5,{"date":410,"close":411},"2022-09-02",15.100000381469727,{"date":413,"close":414},"2022-09-09",16.280000686645508,{"date":416,"close":417},"2022-09-16",14.210000038146973,{"date":419,"close":420},"2022-09-23",12.920000076293945,{"date":422,"close":423},"2022-09-30",13.279999732971191,{"date":425,"close":426},"2022-10-07",13.109999656677246,{"date":428,"close":429},"2022-10-14",11.640000343322754,{"date":431,"close":432},"2022-10-21",11.329999923706055,{"date":434,"close":435},"2022-10-28",12.039999961853027,{"date":437,"close":438},"2022-11-04",10.649999618530273,{"date":440,"close":441},"2022-11-11",14.649999618530273,{"date":443,"close":444},"2022-11-18",15.069999694824219,{"date":446,"close":447},"2022-11-25",15.880000114440918,{"date":449,"close":450},"2022-12-02",17.469999313354492,{"date":452,"close":453},"2022-12-09",17.719999313354492,{"date":455,"close":456},"2022-12-16",16.170000076293945,{"date":458,"close":459},"2022-12-23",16.020000457763672,{"date":461,"close":462},"2022-12-30",16.06999969482422,{"date":464,"close":465},"2023-01-06",15.899999618530273,{"date":467,"close":468},"2023-01-13",17.389999389648438,{"date":470,"close":471},"2023-01-20",18.530000686645508,{"date":473,"close":474},"2023-01-27",19.1299991607666,{"date":476,"close":477},"2023-02-03",19.530000686645508,{"date":479,"close":480},"2023-02-10",18.850000381469727,{"date":482,"close":483},"2023-02-17",19.229999542236328,{"date":485,"close":486},"2023-02-24",18.09000015258789,{"date":488,"close":489},"2023-03-03",21.729999542236328,{"date":491,"close":492},"2023-03-10",19.520000457763672,{"date":494,"close":495},"2023-03-17",22.399999618530273,{"date":497,"close":498},"2023-03-24",23.649999618530273,{"date":500,"close":501},"2023-03-31",24.110000610351562,{"date":503,"close":504},"2023-04-06",23.010000228881836,{"date":506,"close":507},"2023-04-14",24.09000015258789,{"date":509,"close":330},"2023-04-21",{"date":511,"close":512},"2023-04-28",24.170000076293945,{"date":514,"close":515},"2023-05-05",23.110000610351562,{"date":517,"close":518},"2023-05-12",20.31999969482422,{"date":520,"close":521},"2023-05-19",20.100000381469727,{"date":523,"close":524},"2023-05-26",21.219999313354492,{"date":526,"close":527},"2023-06-02",21.700000762939453,{"date":529,"close":530},"2023-06-09",17,{"date":532,"close":533},"2023-06-16",17.350000381469727,{"date":535,"close":536},"2023-06-23",17.510000228881836,{"date":538,"close":539},"2023-06-30",18.209999084472656,{"date":541,"close":542},"2023-07-07",18.149999618530273,{"date":544,"close":545},"2023-07-14",19.25,{"date":547,"close":548},"2023-07-21",19.3799991607666,{"date":550,"close":551},"2023-07-28",19.15999984741211,{"date":553,"close":554},"2023-08-04",18.389999389648438,{"date":556,"close":557},"2023-08-11",16.670000076293945,{"date":559,"close":560},"2023-08-18",16.040000915527344,{"date":562,"close":563},"2023-08-25",16.1200008392334,{"date":565,"close":566},"2023-09-01",16.479999542236328,{"date":568,"close":569},"2023-09-08",14.800000190734863,{"date":571,"close":572},"2023-09-15",14.100000381469727,{"date":574,"close":575},"2023-09-22",14.079999923706055,{"date":577,"close":578},"2023-09-29",14.539999961853027,{"date":580,"close":581},"2023-10-06",14.380000114440918,{"date":583,"close":584},"2023-10-13",13.739999771118164,{"date":586,"close":587},"2023-10-20",13.510000228881836,{"date":589,"close":590},"2023-10-27",12.270000457763672,{"date":592,"close":593},"2023-11-03",12.8100004196167,{"date":595,"close":596},"2023-11-10",13.5,{"date":598,"close":599},"2023-11-17",14.609999656677246,{"date":601,"close":602},"2023-11-24",14.970000267028809,{"date":604,"close":605},"2023-12-01",14.640000343322754,{"date":607,"close":608},"2023-12-08",16.43000030517578,{"date":610,"close":530},"2023-12-15",{"date":612,"close":613},"2023-12-22",17.739999771118164,{"date":615,"close":616},"2023-12-29",17.59000015258789,{"date":618,"close":619},"2024-01-05",17.09000015258789,{"date":621,"close":622},"2024-01-12",16.34000015258789,{"date":624,"close":625},"2024-01-19",16.1299991607666,{"date":627,"close":628},"2024-01-26",16.6200008392334,{"date":630,"close":631},"2024-02-02",16.59000015258789,{"date":633,"close":634},"2024-02-09",17.229999542236328,{"date":636,"close":637},"2024-02-16",18.110000610351562,{"date":639,"close":640},"2024-02-23",16.940000534057617,{"date":642,"close":643},"2024-03-01",18.299999237060547,{"date":645,"close":646},"2024-03-08",19.360000610351562,{"date":648,"close":649},"2024-03-15",18.459999084472656,{"date":651,"close":533},"2024-03-22",{"date":653,"close":654},"2024-03-28",17.8799991607666,{"date":656,"close":542},"2024-04-05",{"date":658,"close":659},"2024-04-12",17.670000076293945,{"date":661,"close":662},"2024-04-19",15.930000305175781,{"date":664,"close":665},"2024-04-26",16.56999969482422,{"date":667,"close":668},"2024-05-03",17.600000381469727,{"date":670,"close":530},"2024-05-10",{"date":672,"close":673},"2024-05-17",16.079999923706055,{"date":675,"close":676},"2024-05-24",16.729999542236328,{"date":678,"close":679},"2024-05-31",16.950000762939453,{"date":681,"close":682},"2024-06-07",16.979999542236328,{"date":684,"close":685},"2024-06-14",14.890000343322754,{"date":687,"close":688},"2024-06-21",13.640000343322754,{"date":690,"close":691},"2024-06-28",13.850000381469727,{"date":693,"close":694},"2024-07-05",14.220000267028809,{"date":696,"close":697},"2024-07-12",15.180000305175781,{"date":699,"close":673},"2024-07-19",{"date":701,"close":702},"2024-07-26",15.720000267028809,{"date":704,"close":705},"2024-08-02",15.260000228881836,{"date":707,"close":708},"2024-08-09",12.510000228881836,{"date":710,"close":435},"2024-08-16",{"date":712,"close":713},"2024-08-23",13.289999961853027,{"date":715,"close":716},"2024-08-30",12.25,{"date":718,"close":719},"2024-09-06",11.390000343322754,{"date":721,"close":722},"2024-09-13",10.949999809265137,{"date":724,"close":725},"2024-09-20",10.899999618530273,{"date":727,"close":728},"2024-09-27",11.75,{"date":730,"close":731},"2024-10-04",11.09000015258789,{"date":733,"close":734},"2024-10-11",11.449999809265137,{"date":736,"close":737},"2024-10-18",11.40999984741211,{"date":739,"close":740},"2024-10-25",10.199999809265137,{"date":742,"close":743},"2024-11-01",10.25,{"date":745,"close":746},"2024-11-08",11.029999732971191,{"date":748,"close":749},"2024-11-15",9.960000038146973,{"date":751,"close":752},"2024-11-22",10.359999656677246,{"date":754,"close":755},"2024-11-29",11.210000038146973,{"date":757,"close":758},"2024-12-06",10.850000381469727,{"date":760,"close":761},"2024-12-13",11.470000267028809,{"date":763,"close":764},"2024-12-20",10.710000038146973,{"date":766,"close":767},"2024-12-27",10.6899995803833,{"date":769,"close":755},"2025-01-03",{"date":771,"close":772},"2025-01-10",10.609999656677246,{"date":774,"close":775},"2025-01-17",11.65999984741211,{"date":777,"close":778},"2025-01-24",13.260000228881836,{"date":780,"close":781},"2025-01-31",14.229999542236328,{"date":783,"close":784},"2025-02-07",13.609999656677246,{"date":786,"close":787},"2025-02-14",14.1899995803833,{"date":789,"close":790},"2025-02-21",13.170000076293945,{"date":792,"close":793},"2025-02-28",11.979999542236328,{"date":795,"close":796},"2025-03-07",11.729999542236328,{"date":798,"close":799},"2025-03-14",10.920000076293945,{"date":801,"close":802},"2025-03-21",10.729999542236328,{"date":804,"close":805},"2025-03-28",9.90999984741211,{"date":807,"close":808},"2025-04-04",9.550000190734863,{"date":810,"close":811},"2025-04-11",12.90999984741211,{"date":813,"close":814},"2025-04-17",14.149999618530273,{"date":816,"close":817},"2025-04-25",14.170000076293945,{"date":819,"close":820},"2025-05-02",12.989999771118164,{"date":822,"close":793},"2025-05-09",{"date":824,"close":825},"2025-05-16",11.880000114440918,{"date":827,"close":828},"2025-05-23",11.420000076293945,{"date":830,"close":831},"2025-05-30",11.359999656677246,{"date":833,"close":834},"2025-06-06",11.760000228881836,{"date":836,"close":837},"2025-06-13",11.010000228881836,{"date":839,"close":840},"2025-06-20",10.539999961853027,{"date":842,"close":843},"2025-06-27",11.380000114440918,{"date":845,"close":432},"2025-07-03",{"date":847,"close":731},"2025-07-11",{"date":849,"close":850},"2025-07-16",10.40999984741211,{"date":852,"close":840},"2025-07-17",{"date":854,"close":855},"2025-07-18",10.100000381469727,{"date":857,"close":858},"2025-07-21",10.140000343322754,{"date":860,"close":861},"2025-07-22",10.619999885559082,{"date":863,"close":864},"2025-07-23",10.800000190734863,{"date":866,"close":867},"2025-07-24",10.979999542236328,{"date":869,"close":731},"2025-07-25",{"date":871,"close":872},"2025-07-28",11.069999694824219,{"date":874,"close":875},"2025-07-29",10.640000343322754,{"date":877,"close":878},"2025-07-30",10.229999542236328,{"date":880,"close":881},"2025-07-31",9.84000015258789,{"date":883,"close":884},"2025-08-01",9.539999961853027,{"date":886,"close":887},"2025-08-04",9.9399995803833,{"date":889,"close":890},"2025-08-05",9.859999656677246,{"date":892,"close":893},"2025-08-06",9.529999732971191,{"date":895,"close":896},"2025-08-07",11.260000228881836,{"date":898,"close":899},"2025-08-08",10.9399995803833,{"date":901,"close":902},"2025-08-11",10.470000267028809,{"date":904,"close":905},"2025-08-12",10.75,{"date":907,"close":908},"2025-08-13",11.170000076293945,{"date":910,"close":911},"2025-08-14",10.970000267028809,{"date":913,"close":914},"2025-08-15",11.020000457763672,{"date":916,"close":917},"2025-08-18",11.180000305175781,{"date":919,"close":914},"2025-08-19",{"date":921,"close":767},"2025-08-20",{"date":923,"close":924},"2025-08-21",10.770000457763672,{"date":926,"close":761},"2025-08-22",{"date":928,"close":929},"2025-08-25",10.8100004196167,{"date":931,"close":932},"2025-08-26",10.869999885559082,{"date":934,"close":911},"2025-08-27",{"date":936,"close":932},"2025-08-28",{"date":938,"close":939},"2025-08-29",10.84000015258789,{"date":941,"close":942},"2025-09-02",10.65999984741211,{"date":944,"close":945},"2025-09-03",10.5,{"date":947,"close":948},"2025-09-04",10.579999923706055,{"date":950,"close":951},"2025-09-05",10.520000457763672,{"date":953,"close":954},"2025-09-08",10.699999809265137,{"date":956,"close":957},"2025-09-09",10.960000038146973,{"date":959,"close":743},"2025-09-10",{"date":961,"close":799},"2025-09-11",{"date":963,"close":964},"2025-09-12",11.279999732971191,{"date":966,"close":967},"2025-09-15",11.220000267028809,{"date":969,"close":970},"2025-09-16",11.550000190734863,{"date":972,"close":973},"2025-09-17",11.510000228881836,{"date":975,"close":976},"2025-09-18",11.789999961853027,{"date":978,"close":979},"2025-09-19",11.479999542236328,{"date":981,"close":982},"2025-09-22",11.670000076293945,{"date":984,"close":985},"2025-09-23",11.600000381469727,{"date":987,"close":988},"2025-09-24",11.460000038146973,{"date":990,"close":991},"2025-09-25",11.545000076293945,{"date":993,"close":994},"2025-09-26",11.800000190734863,{"date":996,"close":997},"2025-09-29",12.180000305175781,{"date":999,"close":1000},"2025-09-30",12.220000267028809,{"date":1002,"close":1003},"2025-10-01",13.369999885559082,{"date":1005,"close":1006},"2025-10-02",13.600000381469727,{"date":1008,"close":1009},"2025-10-03",13.069999694824219,{"date":1011,"close":1012},"2025-10-06",13.449999809265137,{"date":1014,"close":1015},"2025-10-07",12.930000305175781,{"date":1017,"close":1018},"2025-10-08",13,{"date":1020,"close":1021},"2025-10-09",12.9399995803833,{"date":1023,"close":1024},"2025-10-10",11.859999656677246,{"date":1026,"close":716},"2025-10-13",{"date":1028,"close":1029},"2025-10-14",11.899999618530273,{"date":1031,"close":1032},"2025-10-15",11.970000267028809,{"date":1034,"close":1035},"2025-10-16",12.65999984741211,{"date":1037,"close":1032},"2025-10-17",{"date":1039,"close":1040},"2025-10-20",12.3100004196167,{"date":1042,"close":590},"2025-10-21",{"date":1044,"close":1045},"2025-10-22",12.720000267028809,{"date":1047,"close":1048},"2025-10-23",12.5,{"date":1050,"close":1035},"2025-10-24",{"date":1052,"close":708},"2025-10-27",{"date":1054,"close":1055},"2025-10-28",12.130000114440918,{"date":1057,"close":1058},"2025-10-29",11.579999923706055,{"date":1060,"close":831},"2025-10-30",{"date":1062,"close":1063},"2025-10-31",11.630000114440918,{"date":1065,"close":1066},"2025-11-03",11.699999809265137,{"date":1068,"close":970},"2025-11-04",{"date":1070,"close":1071},"2025-11-05",11.569999694824219,{"date":1073,"close":1074},"2025-11-06",11.270000457763672,{"date":1076,"close":1077},"2025-11-07",8.670000076293945,{"date":1079,"close":1080},"2025-11-10",8.619999885559082,{"date":1082,"close":1083},"2025-11-11",8.579999923706055,{"date":1085,"close":1086},"2025-11-12",8.279999732971191,{"date":1088,"close":1089},"2025-11-13",8.40999984741211,{"date":1091,"close":1092},"2025-11-14",8.329999923706055,{"date":1094,"close":1095},"2025-11-17",8.170000076293945,{"date":1097,"close":1098},"2025-11-18",8.130000114440918,{"date":1100,"close":1101},"2025-11-19",8.289999961853027,{"date":1103,"close":1104},"2025-11-20",8.029999732971191,{"date":1106,"close":1107},"2025-11-21",8.640000343322754,{"date":1109,"close":1110},"2025-11-24",8.859999656677246,{"date":1112,"close":1113},"2025-11-25",9.119999885559082,{"date":1115,"close":1116},"2025-11-26",9.140000343322754,{"date":1118,"close":1119},"2025-11-28",9.15999984741211,{"date":1121,"close":1122},"2025-12-01",8.850000381469727,{"date":1124,"close":1125},"2025-12-02",9.270000457763672,{"date":1127,"close":1128},"2025-12-03",9.680000305175781,{"date":1130,"close":1131},"2025-12-04",9.569999694824219,{"date":1133,"close":1134},"2025-12-05",9.220000267028809,{"date":1136,"close":1137},"2025-12-08",9.09000015258789,{"date":1139,"close":1140},"2025-12-09",9.170000076293945,{"date":1142,"close":1143},"2025-12-10",9.279999732971191,{"date":1145,"close":1146},"2025-12-11",8.8100004196167,{"date":1148,"close":1083},"2025-12-12",{"date":1150,"close":1151},"2025-12-15",8.739999771118164,{"date":1153,"close":1154},"2025-12-16",8.65999984741211,{"date":1156,"close":1110},"2025-12-17",{"date":1158,"close":1159},"2025-12-18",8.880000114440918,{"date":1161,"close":1162},"2025-12-19",9.069999694824219,{"date":1164,"close":1165},"2025-12-22",9.109999656677246,{"date":1167,"close":1168},"2025-12-23",8.970000267028809,{"date":1170,"close":1171},"2025-12-24",8.90999984741211,{"date":1173,"close":1174},"2025-12-26",8.890000343322754,{"date":1176,"close":1122},"2025-12-29",{"date":1178,"close":1110},"2025-12-30",{"date":1180,"close":1146},"2025-12-31",{"date":1182,"close":1151},"2026-01-02",{"date":1184,"close":1185},"2026-01-05",9.039999961853027,{"date":1187,"close":1131},"2026-01-06",{"date":1189,"close":1190},"2026-01-07",9.489999771118164,{"date":1192,"close":1193},"2026-01-08",9.670000076293945,{"date":1195,"close":1196},"2026-01-09",9.329999923706055,{"date":1198,"close":1199},"2026-01-12",9.390000343322754,{"date":1201,"close":1202},"2026-01-13",9.149999618530273,{"date":1204,"close":1205},"2026-01-14",9.319999694824219,{"date":1207,"close":1208},"2026-01-15",9.520000457763672,{"date":1210,"close":1211},"2026-01-16",9.510000228881836,{"date":1213,"close":1190},"2026-01-20",{"date":1215,"close":1216},"2026-01-21",9.649999618530273,{"date":1218,"close":1219},"2026-01-22",10.109999656677246,{"date":1221,"close":1222},"2026-01-23",10,{"date":1224,"close":1219},"2026-01-26",{"date":1226,"close":1128},"2026-01-27",{"date":1228,"close":1229},"2026-01-28",9.399999618530273,{"date":1231,"close":1232},"2026-01-29",9.260000228881836,{"date":1234,"close":1235},"2026-01-30",8.789999961853027,{"date":1237,"close":1238},"2026-02-02",8.300000190734863,{"date":1240,"close":1241},"2026-02-03",7.75,{"date":1243,"close":1244},"2026-02-04",7.610000133514404,{"date":1246,"close":1247},"2026-02-05",7.380000114440918,{"date":1249,"close":1250},"2026-02-06",7.230000019073486,{"date":1252,"close":1253},"2026-02-09",7.170000076293945,{"date":1255,"close":1256},"2026-02-10",7,{"date":1258,"close":1259},"2026-02-11",6.929999828338623,{"date":1261,"close":1262},"2026-02-12",6.670000076293945,{"date":1264,"close":1265},"2026-02-13",6.619999885559082,{"date":1267,"close":1268},"2026-02-17",6.510000228881836,{"date":1270,"close":1271},"2026-02-18",6.53000020980835,{"date":1273,"close":1274},"2026-02-19",6.650000095367432,{"date":1276,"close":1277},"2026-02-20",6.460000038146973,{"date":1279,"close":1280},"2026-02-23",6.489999771118164,{"date":1282,"close":1283},"2026-02-24",6.690000057220459,{"date":1285,"close":1286},"2026-02-25",6.590000152587891,{"date":1288,"close":1289},"2026-02-26",6.800000190734863,{"date":1291,"close":1292},"2026-02-27",7.079999923706055,{"date":1294,"close":1295},"2026-03-02",7.050000190734863,{"date":1297,"close":1298},"2026-03-03",7.239999771118164,{"date":1300,"close":1301},"2026-03-04",7.349999904632568,{"date":1303,"close":1304},"2026-03-05",7.150000095367432,{"date":1306,"close":1307},"2026-03-06",7.059999942779541,{"date":1309,"close":1310},"2026-03-09",7.039999961853027,{"date":1312,"close":1259},"2026-03-10",{"date":1314,"close":1315},"2026-03-11",6.659999847412109,{"date":1317,"close":1318},"2026-03-12",6.559999942779541,{"date":1320,"close":1274},"2026-03-13",{"date":1322,"close":1280},"2026-03-16",{"date":1324,"close":1325},"2026-03-17",6.630000114440918,{"date":1327,"close":1328},"2026-03-18",6.5,{"date":1330,"close":1331},"2026-03-19",6.380000114440918,{"date":1333,"close":1334},"2026-03-20",6.150000095367432,{"date":1336,"close":1337},"2026-03-23",6.349999904632568,{"date":1339,"close":1340},"2026-03-24",6.25,{"date":1342,"close":1343},"2026-03-25",6.099999904632568,{"date":1345,"close":1346},"2026-03-26",6.139999866485596,{"date":1348,"close":1349},"2026-03-27",5.75,{"date":1351,"close":1352},"2026-03-30",5.679999828338623,{"date":1354,"close":1355},"2026-03-31",5.699999809265137,{"date":100,"close":1357},5.5,{"date":1359,"close":1360},"2026-04-02",5.409999847412109,{"date":1362,"close":1363},"2026-04-06",5.460000038146973,{"date":1365,"close":1366},"2026-04-07",5.619999885559082,{"date":1368,"close":1369},"2026-04-08",5.429999828338623,{"date":1371,"close":1360},"2026-04-09",{"date":1373,"close":1374},"2026-04-10",5.550000190734863,{"date":1376,"close":1377},"2026-04-13",5.789999961853027,{"date":1379,"close":1380},"2026-04-14",5.820000171661377,{"date":1382,"close":1334},"2026-04-15",{"date":1384,"close":1385},"2026-04-16",6.159999847412109,{"date":1387,"close":1388},"2026-04-17",6.21999979019165,{"date":1390,"close":1391},"2026-04-20",6.190000057220459,{"date":1393,"close":1394},"2026-04-21",6.199999809265137,{"date":1396,"close":1331},"2026-04-22",{"date":1398,"close":1399},"2026-04-23",6,{"date":1401,"close":1402},"2026-04-24",6.320000171661377,{"date":1404,"close":1405},"2026-04-27",6.239999771118164,{"date":1407,"close":1346},"2026-04-28",{"date":1409,"close":1410},"2026-04-29",5.900000095367432,{"date":1412,"close":1413},"2026-04-30",6.130000114440918,{"date":184,"close":1415},6.179999828338623,{"date":1417,"close":1391},"2026-05-04",{"date":1419,"close":1415},"2026-05-05",{"date":1421,"close":1422},"2026-05-06",6.260000228881836,{"date":1424,"close":1425},"2026-05-07",6.309999942779541,{"date":1427,"close":1425},"2026-05-08",{"date":85,"close":1429},5.130000114440918,{"date":1431,"close":1432},"2026-05-12",5.090000152587891,{"date":1434,"close":1435},"2026-05-13",4.789999961853027,{"date":1437,"close":1438},"2026-05-14",4.610000133514404,{"date":1440,"close":1441},"2026-05-15",4.480000019073486,{"date":1443,"close":1444},"2026-05-18",4.559999942779541,{"date":1446,"close":1447},"2026-05-19",4.590000152587891,{"date":1449,"close":1450},"2026-05-20",4.670000076293945,{"date":1452,"close":1453},"2026-05-21",5.170000076293945,{"date":1455,"close":1456},"2026-05-22",5.239999771118164,{"date":1458,"close":1459},"2026-05-26",5.210000038146973,{"date":1461,"close":1462},"2026-05-27",5.349999904632568,{"date":1464,"close":1465},"2026-05-28",5.670000076293945,{"date":1467,"close":1380},"2026-05-29",{"date":45,"close":1469},6.119999885559082,{"date":1471,"close":1366},"2026-06-02",{"date":1473,"close":1474},"2026-06-03",5.599999904632568,{"date":1476,"close":1477},"2026-06-04",5.610000133514404,{"date":1479,"close":1480},"2026-06-05",5.369999885559082,{"date":1482,"close":1483},"2026-06-08",5.21999979019165,{"date":1485,"close":1486},"2026-06-09",5.179999828338623,{"date":1488,"close":1486},"2026-06-10",{"date":1490,"close":1491},"2026-06-11",5.269999980926514,{"date":1493,"close":1494},"2026-06-12",5.199999809265137,{"date":1496,"close":1459},"2026-06-15",{"date":1498,"close":1499},"2026-06-16",6.050000190734863,{"date":1501,"close":1502},"2026-06-17",6.03000020980835,{"date":1504,"close":1505},"2026-06-18",5.539999961853027,{"date":1507,"close":1508},"2026-06-22",5.340000152587891,{"date":1510,"close":1511},"2026-06-23",5.400000095367432,{"date":1513,"close":1369},"2026-06-24",{"date":1515,"close":1516},"2026-06-25",5.489999771118164,{"date":1518,"close":1519},"2026-06-26",5.840000152587891,{"date":1521,"close":1522},"2026-06-29",6.360000133514404,{"date":1524,"close":1525},"2026-06-30",6.550000190734863,{"date":1527,"close":1528},"2026-07-01",6.730000019073486,{"date":1530,"close":1531},"2026-07-02",6.96999979019165,{"date":1533,"close":1534},"2026-07-06",7.130000114440918,{"date":1536,"close":1253},"2026-07-07",{"date":1538,"close":1539},"2026-07-08",6.539999961853027,{"date":1541,"close":1542},"2026-07-09",6.789999961853027,{"date":1544,"close":1545},"2026-07-10",6.769999980926514,{"date":1547,"close":1542},"2026-07-13",{"date":1549,"close":1262},"2026-07-14",{"date":1551,"close":1307},"2026-07-15",{"date":1553,"close":1554},"2026-07-16",7.28000020980835,{"date":182,"close":1259},{"count":186,"fetchedAt":1557,"source":177},"2026-07-21T03:04:59.061Z",1784603099016]