[{"data":1,"prerenderedAt":1617},["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-COGT":25,"$fvmT4HYTXyJ1K2YjGgpuN30LB8qwH_u1ScEk8E2nT6xA":26,"ticker-mcap-COGT":223,"ticker-profile-COGT":233,"ticker-earnings-COGT":247,"ticker-congress-COGT":251,"i-lucide:info":1615},{"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":219},{"identity":28,"transactions":33,"sectorSlug":199,"relatedTickers":200},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1622229","Cogent Biosciences, Inc.","Healthcare","COGT",[34,48,51,62,73,85,95,105,114,122,126,134,138,142,147,153,157,162,166,170,175,179,182,187,191,194],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-05-21T00:00:00.000Z","0001193125-26-234578-0","4","Robbins Andrew R","President and CEO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1590157\u002F000119312526234578\u002F0001193125-26-234578-index.htm",160000,497503,"G","2026-05-19","Gift","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-234578-1","I",{"cik":29,"filedAt":52,"filingId":53,"formType":37,"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":54,"ownerTitle":55,"ownershipType":50,"pricePerShare":25,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":25,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":47},"2026-03-31T00:00:00.000Z","0001104659-26-038057-0","Fairmount Funds Management LLC","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1802528\u002F000110465926038057\u002F0001104659-26-038057-index.htm",7000000,12503418,"C","2026-03-31","Conversion",{"cik":29,"filedAt":52,"filingId":63,"formType":37,"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":54,"ownerTitle":55,"ownershipType":50,"pricePerShare":64,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":60,"intentLabel":68,"signalQuality":69,"insiderHistory":70},"0001104659-26-038057-1",34.66,5503418,242619999.99999997,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":71,"isFirstFiling":6,"priorFilingDate":72},68,"2026-01-22T00:00:00.000Z",{"cik":29,"filedAt":74,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":67,"transactionDate":83,"intentLabel":68,"signalQuality":69,"insiderHistory":84},"2025-12-30T00:00:00.000Z","0001193125-25-337051-0","Green John L.","Chief Financial Officer",38.68,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1709773\u002F000119312525337051\u002F0001193125-25-337051-index.htm",77000,131834,2978360,"2025-12-26",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":74,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":67,"transactionDate":83,"intentLabel":68,"signalQuality":69,"insiderHistory":94},"0001193125-25-337052-0","Kearns Evan","Chief Legal Officer",38.7,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1745285\u002F000119312525337052\u002F0001193125-25-337052-index.htm",65000,109398,2515500,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":74,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":67,"transactionDate":83,"intentLabel":68,"signalQuality":69,"insiderHistory":104},"0001193125-25-337049-0","Robinson John Edward","Chief Scientific Officer",38.74,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1856514\u002F000119312525337049\u002F0001193125-25-337049-index.htm",90000,140002,3486600,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":74,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":67,"transactionDate":83,"intentLabel":68,"signalQuality":69,"insiderHistory":113},"0001193125-25-337050-0","Sachs Jessica","Chief Medical Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1782545\u002F000119312525337050\u002F0001193125-25-337050-index.htm",82642,133938,3198245.4000000004,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":115,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":119,"transactionDate":120,"intentLabel":121,"signalQuality":47},"2025-12-19T00:00:00.000Z","0001193125-25-326776-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1856514\u002F000119312525326776\u002F0001193125-25-326776-index.htm",50000,"A","2025-12-17","Stock award",{"cik":29,"filedAt":115,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":119,"transactionDate":120,"intentLabel":121,"signalQuality":47},"0001193125-25-326776-1",320000,370000,{"cik":29,"filedAt":115,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":117,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":132,"transactionDate":120,"intentLabel":133,"signalQuality":47},"0001193125-25-326776-2",39.45,139998,230002,5522921.100000001,"F","Tax withholding",{"cik":29,"filedAt":115,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":119,"transactionDate":120,"intentLabel":121,"signalQuality":47},"0001193125-25-326775-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1590157\u002F000119312525326775\u002F0001193125-25-326775-index.htm",185000,{"cik":29,"filedAt":115,"filingId":139,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":140,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":119,"transactionDate":120,"intentLabel":121,"signalQuality":47},"0001193125-25-326775-1",840000,1025000,{"cik":29,"filedAt":115,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":136,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":132,"transactionDate":120,"intentLabel":133,"signalQuality":47},"0001193125-25-326775-2",367497,657503,14497756.65,{"cik":29,"filedAt":115,"filingId":148,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":149,"ownerTitle":150,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":151,"shares":118,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":119,"transactionDate":120,"intentLabel":121,"signalQuality":47},"0001193125-25-326774-0","Pinnow Cole","Chief Commercial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2024135\u002F000119312525326774\u002F0001193125-25-326774-index.htm",97450,{"cik":29,"filedAt":115,"filingId":154,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":149,"ownerTitle":150,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":151,"shares":155,"sharesOwnedAfter":156,"totalValue":4,"transactionCode":119,"transactionDate":120,"intentLabel":121,"signalQuality":47},"0001193125-25-326774-1",214000,311450,{"cik":29,"filedAt":115,"filingId":158,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":149,"ownerTitle":150,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":151,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":132,"transactionDate":120,"intentLabel":133,"signalQuality":47},"0001193125-25-326774-2",94800,216650,3739860.0000000005,{"cik":29,"filedAt":115,"filingId":163,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":165,"totalValue":4,"transactionCode":119,"transactionDate":120,"intentLabel":121,"signalQuality":47},"0001193125-25-326772-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1745285\u002F000119312525326772\u002F0001193125-25-326772-index.htm",40000,{"cik":29,"filedAt":115,"filingId":167,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":164,"shares":168,"sharesOwnedAfter":169,"totalValue":4,"transactionCode":119,"transactionDate":120,"intentLabel":121,"signalQuality":47},"0001193125-25-326772-1",260000,300000,{"cik":29,"filedAt":115,"filingId":171,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":164,"shares":172,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":132,"transactionDate":120,"intentLabel":133,"signalQuality":47},"0001193125-25-326772-2",125602,174398,4954998.9,{"cik":29,"filedAt":115,"filingId":176,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":177,"shares":118,"sharesOwnedAfter":178,"totalValue":4,"transactionCode":119,"transactionDate":120,"intentLabel":121,"signalQuality":47},"0001193125-25-326771-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1709773\u002F000119312525326771\u002F0001193125-25-326771-index.htm",53841,{"cik":29,"filedAt":115,"filingId":180,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":177,"shares":169,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":119,"transactionDate":120,"intentLabel":121,"signalQuality":47},"0001193125-25-326771-1",353841,{"cik":29,"filedAt":115,"filingId":183,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":177,"shares":184,"sharesOwnedAfter":185,"totalValue":186,"transactionCode":132,"transactionDate":120,"intentLabel":133,"signalQuality":47},"0001193125-25-326771-2",145007,208834,5720526.15,{"cik":29,"filedAt":115,"filingId":188,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":189,"shares":118,"sharesOwnedAfter":190,"totalValue":4,"transactionCode":119,"transactionDate":120,"intentLabel":121,"signalQuality":47},"0001193125-25-326773-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1782545\u002F000119312525326773\u002F0001193125-25-326773-index.htm",51296,{"cik":29,"filedAt":115,"filingId":192,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":189,"shares":124,"sharesOwnedAfter":193,"totalValue":4,"transactionCode":119,"transactionDate":120,"intentLabel":121,"signalQuality":47},"0001193125-25-326773-1",371296,{"cik":29,"filedAt":115,"filingId":195,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":189,"shares":196,"sharesOwnedAfter":197,"totalValue":198,"transactionCode":132,"transactionDate":120,"intentLabel":133,"signalQuality":47},"0001193125-25-326773-2",154716,216580,6103546.2,"healthcare",[201,204,207,210,213,216],{"ticker":202,"issuerName":203},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":205,"issuerName":206},"NTRA","Natera, Inc.",{"ticker":208,"issuerName":209},"LLY","ELI LILLY & Co",{"ticker":211,"issuerName":212},"GH","Guardant Health, Inc.",{"ticker":214,"issuerName":215},"KYMR","Kymera Therapeutics, Inc.",{"ticker":217,"issuerName":218},"PTCT","PTC THERAPEUTICS, INC.",{"count":220,"fetchedAt":221,"source":222},26,"2026-08-14T15:16:19.731Z","sqlite",{"data":224,"meta":230},{"value":225,"quality":226,"closeDate":227,"ageDays":228,"sharesAsOf":229},6660434717.702835,"fresh","2026-08-12",2,"2026-05-01",{"count":231,"fetchedAt":232,"source":222},1,"2026-08-14T15:16:19.733Z",{"data":234,"meta":246},{"ticker":32,"ceo":235,"industry":236,"fullTimeEmployees":237,"ipoDate":238,"country":239,"state":240,"city":241,"website":242,"exchangeShort":25,"marketCap":25,"beta":243,"range52w":244,"fetchedAt":245},"Andrew R. Robbins","Biotechnology",258,"2018-03-29","US","MA","Waltham","https:\u002F\u002Fwww.cogentbio.com",0.34,"10.38-43.73","2026-07-22T20:06:54.237Z",{"count":231,"fetchedAt":232,"source":222},{"data":248,"meta":250},{"ticker":32,"points":249},[],{"count":231,"fetchedAt":232,"source":222},{"data":252,"meta":1613},{"congressTrades":253,"insiderTrades":254,"priceHistory":281,"ticker":32},[],[255,256,257,258,259,260,261,262,263,264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":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":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"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":54,"ownerTitle":55,"ownershipType":50,"pricePerShare":25,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":25,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":63,"formType":37,"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":54,"ownerTitle":55,"ownershipType":50,"pricePerShare":64,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":60},{"cik":29,"filedAt":74,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":67,"transactionDate":83},{"cik":29,"filedAt":74,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":67,"transactionDate":83},{"cik":29,"filedAt":74,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":67,"transactionDate":83},{"cik":29,"filedAt":74,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":67,"transactionDate":83},{"cik":29,"filedAt":115,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":119,"transactionDate":120},{"cik":29,"filedAt":115,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":119,"transactionDate":120},{"cik":29,"filedAt":115,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":117,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":132,"transactionDate":120},{"cik":29,"filedAt":115,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":119,"transactionDate":120},{"cik":29,"filedAt":115,"filingId":139,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":140,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":119,"transactionDate":120},{"cik":29,"filedAt":115,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":136,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":132,"transactionDate":120},{"cik":29,"filedAt":115,"filingId":148,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":149,"ownerTitle":150,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":151,"shares":118,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":119,"transactionDate":120},{"cik":29,"filedAt":115,"filingId":154,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":149,"ownerTitle":150,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":151,"shares":155,"sharesOwnedAfter":156,"totalValue":4,"transactionCode":119,"transactionDate":120},{"cik":29,"filedAt":115,"filingId":158,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":149,"ownerTitle":150,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":151,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":132,"transactionDate":120},{"cik":29,"filedAt":115,"filingId":163,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":165,"totalValue":4,"transactionCode":119,"transactionDate":120},{"cik":29,"filedAt":115,"filingId":167,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":164,"shares":168,"sharesOwnedAfter":169,"totalValue":4,"transactionCode":119,"transactionDate":120},{"cik":29,"filedAt":115,"filingId":171,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":164,"shares":172,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":132,"transactionDate":120},{"cik":29,"filedAt":115,"filingId":176,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":177,"shares":118,"sharesOwnedAfter":178,"totalValue":4,"transactionCode":119,"transactionDate":120},{"cik":29,"filedAt":115,"filingId":180,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":177,"shares":169,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":119,"transactionDate":120},{"cik":29,"filedAt":115,"filingId":183,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":177,"shares":184,"sharesOwnedAfter":185,"totalValue":186,"transactionCode":132,"transactionDate":120},{"cik":29,"filedAt":115,"filingId":188,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":189,"shares":118,"sharesOwnedAfter":190,"totalValue":4,"transactionCode":119,"transactionDate":120},{"cik":29,"filedAt":115,"filingId":192,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":189,"shares":124,"sharesOwnedAfter":193,"totalValue":4,"transactionCode":119,"transactionDate":120},{"cik":29,"filedAt":115,"filingId":195,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":189,"shares":196,"sharesOwnedAfter":197,"totalValue":198,"transactionCode":132,"transactionDate":120},[282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,635,638,641,644,647,650,653,656,659,662,665,668,670,673,676,679,682,685,688,691,694,697,699,702,705,708,710,713,716,719,722,725,728,731,734,736,738,741,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,808,811,813,816,818,820,823,825,828,831,834,837,840,843,846,849,851,854,856,859,862,865,868,870,873,876,878,881,884,886,889,892,895,898,901,904,907,909,912,915,918,921,924,927,930,932,934,937,940,943,946,949,952,955,958,961,964,966,969,971,974,976,979,982,985,987,990,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1045,1048,1051,1054,1057,1060,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1151,1154,1157,1160,1163,1166,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1307,1310,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1356,1359,1362,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1420,1422,1425,1427,1430,1432,1435,1438,1441,1444,1447,1450,1452,1455,1458,1461,1464,1467,1470,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1549,1552,1555,1557,1559,1562,1565,1568,1571,1574,1577,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609,1612],{"date":283,"close":284},"2021-08-20",8.960000038146973,{"date":286,"close":287},"2021-08-27",8.350000381469727,{"date":289,"close":290},"2021-09-03",8.239999771118164,{"date":292,"close":293},"2021-09-10",8.420000076293945,{"date":295,"close":296},"2021-09-17",8.989999771118164,{"date":298,"close":299},"2021-09-24",8.609999656677246,{"date":301,"close":302},"2021-10-01",8.539999961853027,{"date":304,"close":305},"2021-10-08",7.599999904632568,{"date":307,"close":308},"2021-10-15",9.239999771118164,{"date":310,"close":311},"2021-10-22",8.1899995803833,{"date":313,"close":314},"2021-10-29",8.479999542236328,{"date":316,"close":317},"2021-11-05",8.75,{"date":319,"close":320},"2021-11-12",10.5,{"date":322,"close":323},"2021-11-19",9.800000190734863,{"date":325,"close":326},"2021-11-26",8.359999656677246,{"date":328,"close":329},"2021-12-03",8.25,{"date":331,"close":332},"2021-12-10",8.300000190734863,{"date":334,"close":335},"2021-12-17",8.270000457763672,{"date":337,"close":338},"2021-12-23",8.720000267028809,{"date":340,"close":341},"2021-12-31",8.579999923706055,{"date":343,"close":344},"2022-01-07",8.329999923706055,{"date":346,"close":347},"2022-01-14",8.130000114440918,{"date":349,"close":350},"2022-01-21",7.650000095367432,{"date":352,"close":353},"2022-01-28",6.699999809265137,{"date":355,"close":356},"2022-02-04",6.789999961853027,{"date":358,"close":359},"2022-02-11",6.659999847412109,{"date":361,"close":362},"2022-02-18",6.059999942779541,{"date":364,"close":365},"2022-02-25",6.010000228881836,{"date":367,"close":368},"2022-03-04",5.869999885559082,{"date":370,"close":371},"2022-03-11",5.809999942779541,{"date":373,"close":374},"2022-03-18",6.820000171661377,{"date":376,"close":377},"2022-03-25",7.519999980926514,{"date":379,"close":380},"2022-04-01",7.920000076293945,{"date":382,"close":383},"2022-04-08",8.8100004196167,{"date":385,"close":386},"2022-04-14",8.739999771118164,{"date":388,"close":389},"2022-04-22",7.980000019073486,{"date":391,"close":392},"2022-04-29",6.420000076293945,{"date":394,"close":395},"2022-05-06",6.519999980926514,{"date":397,"close":398},"2022-05-13",4.059999942779541,{"date":400,"close":401},"2022-05-20",4.730000019073486,{"date":403,"close":404},"2022-05-27",5.199999809265137,{"date":406,"close":407},"2022-06-03",4.329999923706055,{"date":409,"close":410},"2022-06-10",7.869999885559082,{"date":412,"close":413},"2022-06-17",9.1899995803833,{"date":415,"close":416},"2022-06-24",9.300000190734863,{"date":418,"close":419},"2022-07-01",9.390000343322754,{"date":421,"close":422},"2022-07-08",11.119999885559082,{"date":424,"close":425},"2022-07-15",10.710000038146973,{"date":427,"close":428},"2022-07-22",10.920000076293945,{"date":430,"close":431},"2022-07-29",11.09000015258789,{"date":433,"close":434},"2022-08-05",12.050000190734863,{"date":436,"close":437},"2022-08-12",14.130000114440918,{"date":439,"close":440},"2022-08-19",15.119999885559082,{"date":442,"close":443},"2022-08-26",16.25,{"date":445,"close":446},"2022-09-02",16.309999465942383,{"date":448,"close":449},"2022-09-09",16.3799991607666,{"date":451,"close":452},"2022-09-16",15.779999732971191,{"date":454,"close":455},"2022-09-23",14.020000457763672,{"date":457,"close":458},"2022-09-30",14.920000076293945,{"date":460,"close":461},"2022-10-07",13.680000305175781,{"date":463,"close":464},"2022-10-14",13.609999656677246,{"date":466,"close":467},"2022-10-21",14,{"date":469,"close":470},"2022-10-28",14.050000190734863,{"date":472,"close":473},"2022-11-04",12.15999984741211,{"date":475,"close":476},"2022-11-11",12.420000076293945,{"date":478,"close":479},"2022-11-18",11.359999656677246,{"date":481,"close":482},"2022-11-25",11.399999618530273,{"date":484,"close":485},"2022-12-02",12.90999984741211,{"date":487,"close":488},"2022-12-09",11.100000381469727,{"date":490,"close":491},"2022-12-16",11.90999984741211,{"date":493,"close":494},"2022-12-23",10.989999771118164,{"date":496,"close":497},"2022-12-30",11.5600004196167,{"date":499,"close":500},"2023-01-06",12.5,{"date":502,"close":503},"2023-01-13",13.029999732971191,{"date":505,"close":506},"2023-01-20",13.40999984741211,{"date":508,"close":509},"2023-01-27",14.430000305175781,{"date":511,"close":512},"2023-02-03",15.170000076293945,{"date":514,"close":515},"2023-02-10",13.9399995803833,{"date":517,"close":518},"2023-02-17",13.640000343322754,{"date":520,"close":521},"2023-02-24",12.600000381469727,{"date":523,"close":524},"2023-03-03",13.489999771118164,{"date":526,"close":527},"2023-03-10",11.65999984741211,{"date":529,"close":530},"2023-03-17",11.460000038146973,{"date":532,"close":533},"2023-03-24",10.109999656677246,{"date":535,"close":536},"2023-03-31",10.789999961853027,{"date":538,"close":539},"2023-04-06",10.829999923706055,{"date":541,"close":542},"2023-04-14",10.270000457763672,{"date":544,"close":545},"2023-04-21",11.239999771118164,{"date":547,"close":548},"2023-04-28",10.760000228881836,{"date":550,"close":551},"2023-05-05",11.220000267028809,{"date":553,"close":554},"2023-05-12",11.529999732971191,{"date":556,"close":557},"2023-05-19",11.210000038146973,{"date":559,"close":560},"2023-05-26",11.229999542236328,{"date":562,"close":563},"2023-06-02",12.970000267028809,{"date":565,"close":566},"2023-06-09",12.010000228881836,{"date":568,"close":569},"2023-06-16",12.140000343322754,{"date":571,"close":572},"2023-06-23",12.09000015258789,{"date":574,"close":575},"2023-06-30",11.84000015258789,{"date":577,"close":578},"2023-07-07",12.359999656677246,{"date":580,"close":581},"2023-07-14",12.529999732971191,{"date":583,"close":584},"2023-07-21",12.210000038146973,{"date":586,"close":587},"2023-07-28",12.710000038146973,{"date":589,"close":590},"2023-08-04",11.510000228881836,{"date":592,"close":593},"2023-08-11",12,{"date":595,"close":596},"2023-08-18",11.680000305175781,{"date":598,"close":599},"2023-08-25",12.149999618530273,{"date":601,"close":602},"2023-09-01",12.979999542236328,{"date":604,"close":605},"2023-09-08",12.270000457763672,{"date":607,"close":608},"2023-09-15",11.760000228881836,{"date":610,"close":611},"2023-09-22",10.020000457763672,{"date":613,"close":614},"2023-09-29",9.75,{"date":616,"close":617},"2023-10-06",10.079999923706055,{"date":619,"close":620},"2023-10-13",9.520000457763672,{"date":622,"close":623},"2023-10-20",8.829999923706055,{"date":625,"close":626},"2023-10-27",8.229999542236328,{"date":628,"close":629},"2023-11-03",8.510000228881836,{"date":631,"close":632},"2023-11-10",6.900000095367432,{"date":634,"close":389},"2023-11-17",{"date":636,"close":637},"2023-11-24",6.690000057220459,{"date":639,"close":640},"2023-12-01",7.96999979019165,{"date":642,"close":643},"2023-12-08",8.640000343322754,{"date":645,"close":646},"2023-12-15",4.880000114440918,{"date":648,"close":649},"2023-12-22",5.739999771118164,{"date":651,"close":652},"2023-12-29",5.880000114440918,{"date":654,"close":655},"2024-01-05",5.170000076293945,{"date":657,"close":658},"2024-01-12",5.059999942779541,{"date":660,"close":661},"2024-01-19",4.590000152587891,{"date":663,"close":664},"2024-01-26",4.375,{"date":666,"close":667},"2024-02-02",4.800000190734863,{"date":669,"close":652},"2024-02-09",{"date":671,"close":672},"2024-02-16",9.020000457763672,{"date":674,"close":675},"2024-02-23",7.440000057220459,{"date":677,"close":678},"2024-03-01",7.230000019073486,{"date":680,"close":681},"2024-03-08",6.590000152587891,{"date":683,"close":684},"2024-03-15",7.050000190734863,{"date":686,"close":687},"2024-03-22",6.389999866485596,{"date":689,"close":690},"2024-03-28",6.71999979019165,{"date":692,"close":693},"2024-04-05",6.710000038146973,{"date":695,"close":696},"2024-04-12",6.510000228881836,{"date":698,"close":693},"2024-04-19",{"date":700,"close":701},"2024-04-26",6.019999980926514,{"date":703,"close":704},"2024-05-03",7.53000020980835,{"date":706,"close":707},"2024-05-10",7.559999942779541,{"date":709,"close":675},"2024-05-17",{"date":711,"close":712},"2024-05-24",8.220000267028809,{"date":714,"close":715},"2024-05-31",8.010000228881836,{"date":717,"close":718},"2024-06-07",8.390000343322754,{"date":720,"close":721},"2024-06-14",8.425000190734863,{"date":723,"close":724},"2024-06-21",8.789999961853027,{"date":726,"close":727},"2024-06-28",8.430000305175781,{"date":729,"close":730},"2024-07-05",8.4399995803833,{"date":732,"close":733},"2024-07-12",9.270000457763672,{"date":735,"close":299},"2024-07-19",{"date":737,"close":620},"2024-07-26",{"date":739,"close":740},"2024-08-02",9.399999618530273,{"date":742,"close":341},"2024-08-09",{"date":744,"close":745},"2024-08-16",9.460000038146973,{"date":747,"close":748},"2024-08-23",10.180000305175781,{"date":750,"close":751},"2024-08-30",10.739999771118164,{"date":753,"close":754},"2024-09-06",10.470000267028809,{"date":756,"close":757},"2024-09-13",10.630000114440918,{"date":759,"close":760},"2024-09-20",10.979999542236328,{"date":762,"close":763},"2024-09-27",10.899999618530273,{"date":765,"close":766},"2024-10-04",11.109999656677246,{"date":768,"close":769},"2024-10-11",11.25,{"date":771,"close":772},"2024-10-18",11.899999618530273,{"date":774,"close":775},"2024-10-25",11.970000267028809,{"date":777,"close":778},"2024-11-01",11.720000267028809,{"date":780,"close":781},"2024-11-08",10.210000038146973,{"date":783,"close":784},"2024-11-15",8.899999618530273,{"date":786,"close":787},"2024-11-22",9.130000114440918,{"date":789,"close":790},"2024-11-29",9.510000228881836,{"date":792,"close":793},"2024-12-06",8.890000343322754,{"date":795,"close":796},"2024-12-13",8.149999618530273,{"date":798,"close":799},"2024-12-20",7.840000152587891,{"date":801,"close":802},"2024-12-27",7.739999771118164,{"date":804,"close":805},"2025-01-03",7.880000114440918,{"date":807,"close":799},"2025-01-10",{"date":809,"close":810},"2025-01-17",8.029999732971191,{"date":812,"close":287},"2025-01-24",{"date":814,"close":815},"2025-01-31",9.3100004196167,{"date":817,"close":386},"2025-02-07",{"date":819,"close":810},"2025-02-14",{"date":821,"close":822},"2025-02-21",8,{"date":824,"close":704},"2025-02-28",{"date":826,"close":827},"2025-03-07",7.010000228881836,{"date":829,"close":830},"2025-03-14",7.139999866485596,{"date":832,"close":833},"2025-03-21",7.159999847412109,{"date":835,"close":836},"2025-03-28",6.480000019073486,{"date":838,"close":839},"2025-04-04",4.769999980926514,{"date":841,"close":842},"2025-04-11",4.260000228881836,{"date":844,"close":845},"2025-04-17",4.369999885559082,{"date":847,"close":848},"2025-04-25",4.639999866485596,{"date":850,"close":368},"2025-05-02",{"date":852,"close":853},"2025-05-09",4.809999942779541,{"date":855,"close":646},"2025-05-16",{"date":857,"close":858},"2025-05-23",4.820000171661377,{"date":860,"close":861},"2025-05-30",5.440000057220459,{"date":863,"close":864},"2025-06-06",6.800000190734863,{"date":866,"close":867},"2025-06-13",7.079999923706055,{"date":869,"close":678},"2025-06-20",{"date":871,"close":872},"2025-06-27",7.099999904632568,{"date":874,"close":875},"2025-07-03",7.579999923706055,{"date":877,"close":760},"2025-07-11",{"date":879,"close":880},"2025-07-18",12.489999771118164,{"date":882,"close":883},"2025-07-25",12.069999694824219,{"date":885,"close":482},"2025-08-01",{"date":887,"close":888},"2025-08-08",10.960000038146973,{"date":890,"close":891},"2025-08-11",10.930000305175781,{"date":893,"close":894},"2025-08-12",11.550000190734863,{"date":896,"close":897},"2025-08-13",11.979999542236328,{"date":899,"close":900},"2025-08-14",11.710000038146973,{"date":902,"close":903},"2025-08-15",11.890000343322754,{"date":905,"close":906},"2025-08-18",12.109999656677246,{"date":908,"close":608},"2025-08-19",{"date":910,"close":911},"2025-08-20",11.864999771118164,{"date":913,"close":914},"2025-08-21",11.770000457763672,{"date":916,"close":917},"2025-08-22",12.119999885559082,{"date":919,"close":920},"2025-08-25",11.789999961853027,{"date":922,"close":923},"2025-08-26",12.229999542236328,{"date":925,"close":926},"2025-08-27",12.369999885559082,{"date":928,"close":929},"2025-08-28",12.079999923706055,{"date":931,"close":929},"2025-08-29",{"date":933,"close":593},"2025-09-02",{"date":935,"close":936},"2025-09-03",13.079999923706055,{"date":938,"close":939},"2025-09-04",12.9399995803833,{"date":941,"close":942},"2025-09-05",13.050000190734863,{"date":944,"close":945},"2025-09-08",12.680000305175781,{"date":947,"close":948},"2025-09-09",12.819999694824219,{"date":950,"close":951},"2025-09-10",12.75,{"date":953,"close":954},"2025-09-11",12.8100004196167,{"date":956,"close":957},"2025-09-12",12.65999984741211,{"date":959,"close":960},"2025-09-15",12.40999984741211,{"date":962,"close":963},"2025-09-16",12.539999961853027,{"date":965,"close":578},"2025-09-17",{"date":967,"close":968},"2025-09-18",12.720000267028809,{"date":970,"close":775},"2025-09-19",{"date":972,"close":973},"2025-09-22",12.510000228881836,{"date":975,"close":939},"2025-09-23",{"date":977,"close":978},"2025-09-24",13.25,{"date":980,"close":981},"2025-09-25",13.289999961853027,{"date":983,"close":984},"2025-09-26",14.15999984741211,{"date":986,"close":437},"2025-09-29",{"date":988,"close":989},"2025-09-30",14.359999656677246,{"date":991,"close":437},"2025-10-01",{"date":993,"close":994},"2025-10-02",14.75,{"date":996,"close":997},"2025-10-03",15.760000228881836,{"date":999,"close":1000},"2025-10-06",15.899999618530273,{"date":1002,"close":1003},"2025-10-07",15.4399995803833,{"date":1005,"close":1006},"2025-10-08",15.579999923706055,{"date":1008,"close":1009},"2025-10-09",16.190000534057617,{"date":1011,"close":1012},"2025-10-10",16.270000457763672,{"date":1014,"close":1015},"2025-10-13",16.200000762939453,{"date":1017,"close":1018},"2025-10-14",15.430000305175781,{"date":1020,"close":1021},"2025-10-15",16.56999969482422,{"date":1023,"close":1024},"2025-10-16",16.360000610351562,{"date":1026,"close":1027},"2025-10-17",16.389999389648438,{"date":1029,"close":1030},"2025-10-20",16.219999313354492,{"date":1032,"close":1033},"2025-10-21",15.859999656677246,{"date":1035,"close":1036},"2025-10-22",14.850000381469727,{"date":1038,"close":1039},"2025-10-23",14.84000015258789,{"date":1041,"close":1042},"2025-10-24",15.130000114440918,{"date":1044,"close":1015},"2025-10-27",{"date":1046,"close":1047},"2025-10-28",16.09000015258789,{"date":1049,"close":1050},"2025-10-29",16,{"date":1052,"close":1053},"2025-10-30",16.209999084472656,{"date":1055,"close":1056},"2025-10-31",16.299999237060547,{"date":1058,"close":1059},"2025-11-03",15.5,{"date":1061,"close":437},"2025-11-04",{"date":1063,"close":1064},"2025-11-05",14.420000076293945,{"date":1066,"close":1067},"2025-11-06",14.720000267028809,{"date":1069,"close":1070},"2025-11-07",14.819999694824219,{"date":1072,"close":1073},"2025-11-10",32.459999084472656,{"date":1075,"close":1076},"2025-11-11",33.41999816894531,{"date":1078,"close":1079},"2025-11-12",35.2599983215332,{"date":1081,"close":1082},"2025-11-13",33.83000183105469,{"date":1084,"close":1085},"2025-11-14",33.540000915527344,{"date":1087,"close":1088},"2025-11-17",33.75,{"date":1090,"close":1091},"2025-11-18",33.400001525878906,{"date":1093,"close":1094},"2025-11-19",34.939998626708984,{"date":1096,"close":1097},"2025-11-20",34.70000076293945,{"date":1099,"close":1100},"2025-11-21",36.7599983215332,{"date":1102,"close":1103},"2025-11-24",38.540000915527344,{"date":1105,"close":1106},"2025-11-25",39.720001220703125,{"date":1108,"close":1109},"2025-11-26",40.38999938964844,{"date":1111,"close":1112},"2025-11-28",40.220001220703125,{"date":1114,"close":1115},"2025-12-01",39.7599983215332,{"date":1117,"close":1118},"2025-12-02",38.97999954223633,{"date":1120,"close":1121},"2025-12-03",39.15999984741211,{"date":1123,"close":1124},"2025-12-04",39.310001373291016,{"date":1126,"close":1127},"2025-12-05",38.77000045776367,{"date":1129,"close":1130},"2025-12-08",40.29999923706055,{"date":1132,"close":1133},"2025-12-09",38.529998779296875,{"date":1135,"close":1136},"2025-12-10",39.16999816894531,{"date":1138,"close":1139},"2025-12-11",40.040000915527344,{"date":1141,"close":1142},"2025-12-12",42.11000061035156,{"date":1144,"close":1145},"2025-12-15",40.2400016784668,{"date":1147,"close":1148},"2025-12-16",39.9900016784668,{"date":120,"close":1150},39.45000076293945,{"date":1152,"close":1153},"2025-12-18",37.900001525878906,{"date":1155,"close":1156},"2025-12-19",39.54999923706055,{"date":1158,"close":1159},"2025-12-22",39.34000015258789,{"date":1161,"close":1162},"2025-12-23",40.16999816894531,{"date":1164,"close":1165},"2025-12-24",39.72999954223633,{"date":83,"close":1167},38.880001068115234,{"date":1169,"close":1170},"2025-12-29",37.91999816894531,{"date":1172,"close":1173},"2025-12-30",37.119998931884766,{"date":1175,"close":1176},"2025-12-31",35.52000045776367,{"date":1178,"close":1179},"2026-01-02",34.7400016784668,{"date":1181,"close":1182},"2026-01-05",34.2599983215332,{"date":1184,"close":1185},"2026-01-06",34.779998779296875,{"date":1187,"close":1188},"2026-01-07",36.27000045776367,{"date":1190,"close":1191},"2026-01-08",35.56999969482422,{"date":1193,"close":1194},"2026-01-09",35.349998474121094,{"date":1196,"close":1197},"2026-01-12",34.7599983215332,{"date":1199,"close":1200},"2026-01-13",35.279998779296875,{"date":1202,"close":1203},"2026-01-14",37.790000915527344,{"date":1205,"close":1206},"2026-01-15",39.25,{"date":1208,"close":1209},"2026-01-16",38.939998626708984,{"date":1211,"close":1212},"2026-01-20",39.900001525878906,{"date":1214,"close":1212},"2026-01-21",{"date":1216,"close":1217},"2026-01-22",39.529998779296875,{"date":1219,"close":1220},"2026-01-23",36.68000030517578,{"date":1222,"close":1223},"2026-01-26",37.86000061035156,{"date":1225,"close":1226},"2026-01-27",38.5099983215332,{"date":1228,"close":1229},"2026-01-28",38.36000061035156,{"date":1231,"close":1232},"2026-01-29",37.650001525878906,{"date":1234,"close":1235},"2026-01-30",35.90999984741211,{"date":1237,"close":1238},"2026-02-02",37.959999084472656,{"date":1240,"close":1241},"2026-02-03",37.279998779296875,{"date":1243,"close":1244},"2026-02-04",36.849998474121094,{"date":1246,"close":1247},"2026-02-05",35.70000076293945,{"date":1249,"close":1250},"2026-02-06",37.08000183105469,{"date":1252,"close":1253},"2026-02-09",37.95000076293945,{"date":1255,"close":1256},"2026-02-10",37.77000045776367,{"date":1258,"close":1259},"2026-02-11",37.20000076293945,{"date":1261,"close":1262},"2026-02-12",36.720001220703125,{"date":1264,"close":1265},"2026-02-13",36.529998779296875,{"date":1267,"close":1268},"2026-02-17",37.619998931884766,{"date":1270,"close":1271},"2026-02-18",38.349998474121094,{"date":1273,"close":1274},"2026-02-19",38.34000015258789,{"date":1276,"close":1277},"2026-02-20",37.34000015258789,{"date":1279,"close":1280},"2026-02-23",37.060001373291016,{"date":1282,"close":1283},"2026-02-24",39.18000030517578,{"date":1285,"close":1286},"2026-02-25",39.970001220703125,{"date":1288,"close":1289},"2026-02-26",39.459999084472656,{"date":1291,"close":1292},"2026-02-27",38.849998474121094,{"date":1294,"close":1295},"2026-03-02",38.88999938964844,{"date":1297,"close":1298},"2026-03-03",37.2400016784668,{"date":1300,"close":1301},"2026-03-04",37.02000045776367,{"date":1303,"close":1304},"2026-03-05",37.459999084472656,{"date":1306,"close":1250},"2026-03-06",{"date":1308,"close":1309},"2026-03-09",37.0099983215332,{"date":1311,"close":1220},"2026-03-10",{"date":1313,"close":1314},"2026-03-11",36.08000183105469,{"date":1316,"close":1317},"2026-03-12",35.33000183105469,{"date":1319,"close":1320},"2026-03-13",34,{"date":1322,"close":1323},"2026-03-16",35.68000030517578,{"date":1325,"close":1326},"2026-03-17",35.41999816894531,{"date":1328,"close":1329},"2026-03-18",34.369998931884766,{"date":1331,"close":1332},"2026-03-19",34.61000061035156,{"date":1334,"close":1335},"2026-03-20",33.380001068115234,{"date":1337,"close":1338},"2026-03-23",35.40999984741211,{"date":1340,"close":1341},"2026-03-24",34.959999084472656,{"date":1343,"close":1344},"2026-03-25",36.5,{"date":1346,"close":1347},"2026-03-26",36.869998931884766,{"date":1349,"close":1350},"2026-03-27",36.099998474121094,{"date":1352,"close":1353},"2026-03-30",35.38999938964844,{"date":60,"close":1355},38.4900016784668,{"date":1357,"close":1358},"2026-04-01",35.2400016784668,{"date":1360,"close":1361},"2026-04-02",35.209999084472656,{"date":1363,"close":1326},"2026-04-06",{"date":1365,"close":1366},"2026-04-07",35.619998931884766,{"date":1368,"close":1369},"2026-04-08",36.95000076293945,{"date":1371,"close":1372},"2026-04-09",37.349998474121094,{"date":1374,"close":1375},"2026-04-10",36.369998931884766,{"date":1377,"close":1378},"2026-04-13",36.52000045776367,{"date":1380,"close":1381},"2026-04-14",36.4900016784668,{"date":1383,"close":1384},"2026-04-15",36.31999969482422,{"date":1386,"close":1387},"2026-04-16",36.189998626708984,{"date":1389,"close":1390},"2026-04-17",37.25,{"date":1392,"close":1393},"2026-04-20",37,{"date":1395,"close":1396},"2026-04-21",36.72999954223633,{"date":1398,"close":1399},"2026-04-22",36.38999938964844,{"date":1401,"close":1402},"2026-04-23",36.13999938964844,{"date":1404,"close":1405},"2026-04-24",36.810001373291016,{"date":1407,"close":1408},"2026-04-27",36.60499954223633,{"date":1410,"close":1411},"2026-04-28",36.34000015258789,{"date":1413,"close":1414},"2026-04-29",35.869998931884766,{"date":1416,"close":1417},"2026-04-30",35.790000915527344,{"date":229,"close":1419},36.630001068115234,{"date":1421,"close":1396},"2026-05-04",{"date":1423,"close":1424},"2026-05-05",36.97999954223633,{"date":1426,"close":1414},"2026-05-06",{"date":1428,"close":1429},"2026-05-07",34.790000915527344,{"date":1431,"close":1179},"2026-05-08",{"date":1433,"close":1434},"2026-05-11",34.099998474121094,{"date":1436,"close":1437},"2026-05-12",34.529998779296875,{"date":1439,"close":1440},"2026-05-13",34.290000915527344,{"date":1442,"close":1443},"2026-05-14",34.189998626708984,{"date":1445,"close":1446},"2026-05-15",32.68000030517578,{"date":1448,"close":1449},"2026-05-18",31.360000610351562,{"date":45,"close":1451},31.25,{"date":1453,"close":1454},"2026-05-20",32.92499923706055,{"date":1456,"close":1457},"2026-05-21",32.58000183105469,{"date":1459,"close":1460},"2026-05-22",32.66999816894531,{"date":1462,"close":1463},"2026-05-26",33.939998626708984,{"date":1465,"close":1466},"2026-05-27",34.5099983215332,{"date":1468,"close":1469},"2026-05-28",35.380001068115234,{"date":1471,"close":1341},"2026-05-29",{"date":1473,"close":1474},"2026-06-01",34.810001373291016,{"date":1476,"close":1477},"2026-06-02",32.7599983215332,{"date":1479,"close":1480},"2026-06-03",32.2599983215332,{"date":1482,"close":1483},"2026-06-04",32.790000915527344,{"date":1485,"close":1486},"2026-06-05",31.020000457763672,{"date":1488,"close":1489},"2026-06-08",31.15999984741211,{"date":1491,"close":1492},"2026-06-09",31.979999542236328,{"date":1494,"close":1495},"2026-06-10",31.3799991607666,{"date":1497,"close":1498},"2026-06-11",32.619998931884766,{"date":1500,"close":1501},"2026-06-12",33.099998474121094,{"date":1503,"close":1504},"2026-06-15",33.16999816894531,{"date":1506,"close":1507},"2026-06-16",33.06999969482422,{"date":1509,"close":1510},"2026-06-17",33.66999816894531,{"date":1512,"close":1513},"2026-06-18",34.540000915527344,{"date":1515,"close":1516},"2026-06-22",35.84000015258789,{"date":1518,"close":1519},"2026-06-23",36.310001373291016,{"date":1521,"close":1522},"2026-06-24",37.529998779296875,{"date":1524,"close":1525},"2026-06-25",38.0099983215332,{"date":1527,"close":1528},"2026-06-26",38.099998474121094,{"date":1530,"close":1531},"2026-06-29",38.7400016784668,{"date":1533,"close":1534},"2026-06-30",38.70000076293945,{"date":1536,"close":1537},"2026-07-01",38.47999954223633,{"date":1539,"close":1540},"2026-07-02",38.689998626708984,{"date":1542,"close":1543},"2026-07-06",39.439998626708984,{"date":1545,"close":1546},"2026-07-07",40.0099983215332,{"date":1548,"close":1286},"2026-07-08",{"date":1550,"close":1551},"2026-07-09",40.5099983215332,{"date":1553,"close":1554},"2026-07-10",38.869998931884766,{"date":1556,"close":1304},"2026-07-13",{"date":1558,"close":1226},"2026-07-14",{"date":1560,"close":1561},"2026-07-15",39.29999923706055,{"date":1563,"close":1564},"2026-07-16",37.939998626708984,{"date":1566,"close":1567},"2026-07-17",39.08000183105469,{"date":1569,"close":1570},"2026-07-20",38.29999923706055,{"date":1572,"close":1573},"2026-07-21",39.63999938964844,{"date":1575,"close":1576},"2026-07-22",39.540000915527344,{"date":1578,"close":1145},"2026-07-23",{"date":1580,"close":1581},"2026-07-27",40.439998626708984,{"date":1583,"close":1584},"2026-07-28",40.66999816894531,{"date":1586,"close":1587},"2026-07-29",39.56999969482422,{"date":1589,"close":1590},"2026-07-30",41.36000061035156,{"date":1592,"close":1593},"2026-07-31",38.93000030517578,{"date":1595,"close":1596},"2026-08-03",38.86000061035156,{"date":1598,"close":1599},"2026-08-04",42.84000015258789,{"date":1601,"close":1602},"2026-08-05",42.27000045776367,{"date":1604,"close":1605},"2026-08-06",41.79999923706055,{"date":1607,"close":1608},"2026-08-07",42.38999938964844,{"date":1610,"close":1611},"2026-08-10",41.529998779296875,{"date":227,"close":1118},{"count":231,"fetchedAt":1614,"source":222},"2026-08-14T15:16:19.758Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1616},"\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>",1786720579603]