[{"data":1,"prerenderedAt":1318},["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-DARE":25,"$fPqx-AMTnsVFSfsCeHDolOQYtLoINHDO9As8qseEMpJo":26,"ticker-mcap-DARE":94,"ticker-profile-DARE":104,"ticker-earnings-DARE":118,"ticker-congress-DARE":122},{"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":90},{"identity":28,"transactions":33,"sectorSlug":70,"relatedTickers":71},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1401914","Dare Bioscience, Inc.","Healthcare","DARE",[34,47,53,59,64],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-02T00:00:00.000Z","0001401914-26-000036-0","4","Kelley Susan L.","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1519612\u002F000140191426000036\u002F0001401914-26-000036-index.htm",23696,"A","2026-06-30","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":48,"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":49,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":50,"shares":51,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001301008-26-000004-0","Steele Robin Joan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1301008\u002F000130100826000004\u002F0001301008-26-000004-index.htm",26540,47055,{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001401914-26-000034-0","RASTETTER WILLIAM H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1205903\u002F000140191426000034\u002F0001401914-26-000034-index.htm",38862,39721,{"cik":29,"filedAt":35,"filingId":60,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001401914-26-000037-0","Grossman Jessica D.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1736781\u002F000140191426000037\u002F0001401914-26-000037-index.htm",26066,{"cik":29,"filedAt":35,"filingId":65,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001401914-26-000035-0","Matz Gregory W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1536574\u002F000140191426000035\u002F0001401914-26-000035-index.htm",30805,30847,"healthcare",[72,75,78,81,84,87],{"ticker":73,"issuerName":74},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":76,"issuerName":77},"LLY","ELI LILLY & Co",{"ticker":79,"issuerName":80},"NTRA","Natera, Inc.",{"ticker":82,"issuerName":83},"KYMR","Kymera Therapeutics, Inc.",{"ticker":85,"issuerName":86},"GH","Guardant Health, Inc.",{"ticker":88,"issuerName":89},"ONC","BeOne Medicines Ltd.",{"count":91,"fetchedAt":92,"source":93},5,"2026-08-02T03:04:03.659Z","sqlite",{"data":95,"meta":101},{"value":96,"quality":97,"closeDate":98,"ageDays":99,"sharesAsOf":100},18574582.622855663,"fresh","2026-07-30",3,"2026-05-13",{"count":102,"fetchedAt":103,"source":93},1,"2026-08-02T03:04:03.660Z",{"data":105,"meta":116},{"ticker":32,"ceo":106,"industry":107,"fullTimeEmployees":5,"ipoDate":108,"country":109,"state":110,"city":111,"website":112,"exchangeShort":25,"marketCap":25,"beta":113,"range52w":114,"fetchedAt":115},"Sabrina Martucci Johnson","Biotechnology","2014-04-10","US","CA","San Diego","https:\u002F\u002Fdarebioscience.com",1.025,"1.27-3.78","2026-07-16T03:00:43.259Z",{"count":102,"fetchedAt":117,"source":93},"2026-08-02T03:04:03.661Z",{"data":119,"meta":121},{"ticker":32,"points":120},[],{"count":102,"fetchedAt":117,"source":93},{"data":123,"meta":1316},{"congressTrades":124,"insiderTrades":125,"priceHistory":131,"ticker":32},[],[126,127,128,129,130],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":48,"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":49,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":50,"shares":51,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":60,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":65,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":43,"transactionDate":44},[132,135,138,141,144,146,149,152,155,157,160,163,166,169,171,173,176,179,182,185,187,190,192,194,197,200,203,206,208,210,213,215,218,220,223,226,228,231,234,237,240,243,246,249,252,254,257,260,263,265,267,269,272,275,278,281,283,285,288,291,294,297,300,303,306,309,312,315,317,319,321,324,327,330,333,336,339,342,345,347,349,352,355,357,360,362,365,367,370,373,375,377,379,382,385,387,389,391,393,396,399,402,404,407,410,413,416,419,422,425,428,431,434,437,440,442,444,447,450,453,456,459,462,465,467,469,472,475,478,481,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,604,607,610,613,616,619,622,624,627,630,632,634,636,639,642,645,648,651,654,657,659,661,664,667,670,673,676,679,681,684,687,690,693,696,699,702,705,708,711,714,716,719,722,724,727,730,733,736,739,742,745,748,750,753,756,759,762,765,767,769,772,774,776,778,781,784,786,789,791,793,795,797,800,803,805,807,809,811,814,816,819,821,823,825,827,830,833,836,839,842,844,846,848,850,852,854,856,858,860,862,864,866,868,870,873,876,878,881,884,886,889,892,895,898,901,904,906,909,912,915,918,921,924,926,928,931,934,937,939,941,943,945,948,950,953,956,958,961,963,965,967,969,972,974,977,979,981,984,986,988,990,992,994,996,998,1000,1002,1004,1006,1008,1010,1012,1015,1017,1019,1021,1023,1026,1028,1030,1032,1035,1037,1039,1041,1044,1046,1048,1051,1053,1055,1058,1060,1062,1064,1066,1069,1072,1075,1078,1081,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1115,1117,1120,1123,1125,1127,1129,1132,1134,1136,1139,1141,1143,1145,1148,1150,1153,1155,1158,1161,1164,1166,1168,1171,1174,1176,1178,1181,1184,1186,1189,1191,1194,1196,1199,1201,1204,1206,1208,1210,1213,1216,1219,1221,1223,1225,1227,1229,1231,1233,1235,1238,1240,1242,1244,1246,1248,1250,1252,1254,1256,1258,1260,1262,1264,1266,1268,1269,1271,1273,1275,1277,1279,1281,1283,1285,1287,1289,1291,1293,1296,1299,1302,1305,1308,1311,1314],{"date":133,"close":134},"2021-08-06",19.31999969482422,{"date":136,"close":137},"2021-08-13",19.200000762939453,{"date":139,"close":140},"2021-08-20",18.600000381469727,{"date":142,"close":143},"2021-08-27",20.8799991607666,{"date":145,"close":143},"2021-09-03",{"date":147,"close":148},"2021-09-10",19.799999237060547,{"date":150,"close":151},"2021-09-17",21.239999771118164,{"date":153,"close":154},"2021-09-24",20.760000228881836,{"date":156,"close":148},"2021-10-01",{"date":158,"close":159},"2021-10-08",18.959999084472656,{"date":161,"close":162},"2021-10-15",18.84000015258789,{"date":164,"close":165},"2021-10-22",17.639999389648438,{"date":167,"close":168},"2021-10-29",17.520000457763672,{"date":170,"close":137},"2021-11-05",{"date":172,"close":148},"2021-11-12",{"date":174,"close":175},"2021-11-19",20.040000915527344,{"date":177,"close":178},"2021-11-26",21.479999542236328,{"date":180,"close":181},"2021-12-03",21.360000610351562,{"date":183,"close":184},"2021-12-10",23.8799991607666,{"date":186,"close":151},"2021-12-17",{"date":188,"close":189},"2021-12-23",24.84000015258789,{"date":191,"close":5},"2021-12-31",{"date":193,"close":181},"2022-01-07",{"date":195,"close":196},"2022-01-14",19.920000076293945,{"date":198,"close":199},"2022-01-21",18.239999771118164,{"date":201,"close":202},"2022-01-28",17.760000228881836,{"date":204,"close":205},"2022-02-04",18.719999313354492,{"date":207,"close":196},"2022-02-11",{"date":209,"close":140},"2022-02-18",{"date":211,"close":212},"2022-02-25",17.8799991607666,{"date":214,"close":212},"2022-03-04",{"date":216,"close":217},"2022-03-11",18.360000610351562,{"date":219,"close":162},"2022-03-18",{"date":221,"close":222},"2022-03-25",18.479999542236328,{"date":224,"close":225},"2022-04-01",20.520000457763672,{"date":227,"close":212},"2022-04-08",{"date":229,"close":230},"2022-04-14",16.440000534057617,{"date":232,"close":233},"2022-04-22",15.239999771118164,{"date":235,"close":236},"2022-04-29",13.5600004196167,{"date":238,"close":239},"2022-05-06",13.079999923706055,{"date":241,"close":242},"2022-05-13",12.600000381469727,{"date":244,"close":245},"2022-05-20",13.680000305175781,{"date":247,"close":248},"2022-05-27",13.920000076293945,{"date":250,"close":251},"2022-06-03",16.31999969482422,{"date":253,"close":233},"2022-06-10",{"date":255,"close":256},"2022-06-17",14.760000228881836,{"date":258,"close":259},"2022-06-24",15.479999542236328,{"date":261,"close":262},"2022-07-01",14.279999732971191,{"date":264,"close":233},"2022-07-08",{"date":266,"close":256},"2022-07-15",{"date":268,"close":236},"2022-07-22",{"date":270,"close":271},"2022-07-29",13.319999694824219,{"date":273,"close":274},"2022-08-05",15,{"date":276,"close":277},"2022-08-12",14.640000343322754,{"date":279,"close":280},"2022-08-19",13.800000190734863,{"date":282,"close":271},"2022-08-26",{"date":284,"close":271},"2022-09-02",{"date":286,"close":287},"2022-09-09",13.4399995803833,{"date":289,"close":290},"2022-09-16",14.520000457763672,{"date":292,"close":293},"2022-09-23",12.479999542236328,{"date":295,"close":296},"2022-09-30",12,{"date":298,"close":299},"2022-10-07",11.399999618530273,{"date":301,"close":302},"2022-10-14",10.704000473022461,{"date":304,"close":305},"2022-10-21",11.520000457763672,{"date":307,"close":308},"2022-10-28",11.760000228881836,{"date":310,"close":311},"2022-11-04",11.279999732971191,{"date":313,"close":314},"2022-11-11",11.37600040435791,{"date":316,"close":305},"2022-11-18",{"date":318,"close":311},"2022-11-25",{"date":320,"close":311},"2022-12-02",{"date":322,"close":323},"2022-12-09",10.800000190734863,{"date":325,"close":326},"2022-12-16",10.680000305175781,{"date":328,"close":329},"2022-12-23",10.4399995803833,{"date":331,"close":332},"2022-12-30",9.960000038146973,{"date":334,"close":335},"2023-01-06",11.699999809265137,{"date":337,"close":338},"2023-01-13",14.399999618530273,{"date":340,"close":341},"2023-01-20",13.619999885559082,{"date":343,"close":344},"2023-01-27",16.260000228881836,{"date":346,"close":274},"2023-02-03",{"date":348,"close":248},"2023-02-10",{"date":350,"close":351},"2023-02-17",13.199999809265137,{"date":353,"close":354},"2023-02-24",12.720000267028809,{"date":356,"close":280},"2023-03-03",{"date":358,"close":359},"2023-03-10",11.687999725341797,{"date":361,"close":308},"2023-03-17",{"date":363,"close":364},"2023-03-24",12.239999771118164,{"date":366,"close":293},"2023-03-31",{"date":368,"close":369},"2023-04-06",11.640000343322754,{"date":371,"close":372},"2023-04-14",12.119999885559082,{"date":374,"close":296},"2023-04-21",{"date":376,"close":296},"2023-04-28",{"date":378,"close":296},"2023-05-05",{"date":380,"close":381},"2023-05-12",11.9399995803833,{"date":383,"close":384},"2023-05-19",12.359999656677246,{"date":386,"close":308},"2023-05-26",{"date":388,"close":364},"2023-06-02",{"date":390,"close":308},"2023-06-09",{"date":392,"close":299},"2023-06-16",{"date":394,"close":395},"2023-06-23",11.460000038146973,{"date":397,"close":398},"2023-06-30",10.920000076293945,{"date":400,"close":401},"2023-07-07",10.199999809265137,{"date":403,"close":329},"2023-07-14",{"date":405,"close":406},"2023-07-21",9.456000328063965,{"date":408,"close":409},"2023-07-28",8.95199966430664,{"date":411,"close":412},"2023-08-04",8.423999786376953,{"date":414,"close":415},"2023-08-11",9.095999717712402,{"date":417,"close":418},"2023-08-18",8.220000267028809,{"date":420,"close":421},"2023-08-25",8.399999618530273,{"date":423,"close":424},"2023-09-01",8.15999984741211,{"date":426,"close":427},"2023-09-08",7.0320000648498535,{"date":429,"close":430},"2023-09-15",6.119999885559082,{"date":432,"close":433},"2023-09-22",5.519999980926514,{"date":435,"close":436},"2023-09-29",5.544000148773193,{"date":438,"close":439},"2023-10-06",5.567999839782715,{"date":441,"close":433},"2023-10-13",{"date":443,"close":439},"2023-10-20",{"date":445,"close":446},"2023-10-27",5.064000129699707,{"date":448,"close":449},"2023-11-03",4.656000137329102,{"date":451,"close":452},"2023-11-10",3.9600000381469727,{"date":454,"close":455},"2023-11-17",4.116000175476074,{"date":457,"close":458},"2023-11-24",4.223999977111816,{"date":460,"close":461},"2023-12-01",4.271999835968018,{"date":463,"close":464},"2023-12-08",3.4800000190734863,{"date":466,"close":458},"2023-12-15",{"date":468,"close":452},"2023-12-22",{"date":470,"close":471},"2023-12-29",3.7079999446868896,{"date":473,"close":474},"2024-01-05",4.320000171661377,{"date":476,"close":477},"2024-01-12",4.368000030517578,{"date":479,"close":480},"2024-01-19",3.7200000286102295,{"date":482,"close":458},"2024-01-26",{"date":484,"close":485},"2024-02-02",4.079999923706055,{"date":487,"close":488},"2024-02-09",4.176000118255615,{"date":490,"close":491},"2024-02-16",4.331999778747559,{"date":493,"close":494},"2024-02-23",6.420000076293945,{"date":496,"close":497},"2024-03-01",6.599999904632568,{"date":499,"close":500},"2024-03-08",5.940000057220459,{"date":502,"close":503},"2024-03-15",5.616000175476074,{"date":505,"close":506},"2024-03-22",5.736000061035156,{"date":508,"close":509},"2024-03-28",5.880000114440918,{"date":511,"close":512},"2024-04-05",5.892000198364258,{"date":514,"close":515},"2024-04-12",5.627999782562256,{"date":517,"close":518},"2024-04-19",3.359999895095825,{"date":520,"close":521},"2024-04-26",3.671999931335449,{"date":523,"close":524},"2024-05-03",3.7320001125335693,{"date":526,"close":524},"2024-05-10",{"date":528,"close":529},"2024-05-17",5.820000171661377,{"date":531,"close":532},"2024-05-24",5.23199987411499,{"date":534,"close":535},"2024-05-31",4.920000076293945,{"date":537,"close":538},"2024-06-07",6.239999771118164,{"date":540,"close":541},"2024-06-14",5.400000095367432,{"date":543,"close":544},"2024-06-21",5.21999979019165,{"date":546,"close":547},"2024-06-28",4.0320000648498535,{"date":549,"close":550},"2024-07-05",3.1500000953674316,{"date":552,"close":553},"2024-07-12",3.680000066757202,{"date":555,"close":556},"2024-07-19",3.5399999618530273,{"date":558,"close":559},"2024-07-26",3.630000114440918,{"date":561,"close":562},"2024-08-02",3.319999933242798,{"date":564,"close":565},"2024-08-09",3.390000104904175,{"date":567,"close":568},"2024-08-16",3.569999933242798,{"date":570,"close":571},"2024-08-23",3.549999952316284,{"date":573,"close":574},"2024-08-30",3.5799999237060547,{"date":576,"close":577},"2024-09-06",3.4200000762939453,{"date":579,"close":580},"2024-09-13",3.309999942779541,{"date":582,"close":583},"2024-09-20",3.259999990463257,{"date":585,"close":586},"2024-09-27",3.2699999809265137,{"date":588,"close":589},"2024-10-04",3.2290000915527344,{"date":591,"close":592},"2024-10-11",3.3499999046325684,{"date":594,"close":595},"2024-10-18",3.7300000190734863,{"date":597,"close":598},"2024-10-25",3.6500000953674316,{"date":600,"close":601},"2024-11-01",4.159999847412109,{"date":603,"close":601},"2024-11-08",{"date":605,"close":606},"2024-11-15",3.2100000381469727,{"date":608,"close":609},"2024-11-22",3.3399999141693115,{"date":611,"close":612},"2024-11-29",3.424999952316284,{"date":614,"close":615},"2024-12-06",3.25,{"date":617,"close":618},"2024-12-13",3.180000066757202,{"date":620,"close":621},"2024-12-20",2.7100000381469727,{"date":623,"close":586},"2024-12-27",{"date":625,"close":626},"2025-01-03",3.369999885559082,{"date":628,"close":629},"2025-01-10",3.119999885559082,{"date":631,"close":609},"2025-01-17",{"date":633,"close":606},"2025-01-24",{"date":635,"close":615},"2025-01-31",{"date":637,"close":638},"2025-02-07",2.9730000495910645,{"date":640,"close":641},"2025-02-14",3.0399999618530273,{"date":643,"close":644},"2025-02-21",3.1700000762939453,{"date":646,"close":647},"2025-02-28",3.140000104904175,{"date":649,"close":650},"2025-03-07",2.950000047683716,{"date":652,"close":653},"2025-03-14",2.880000114440918,{"date":655,"close":656},"2025-03-21",2.8949999809265137,{"date":658,"close":653},"2025-03-28",{"date":660,"close":656},"2025-04-04",{"date":662,"close":663},"2025-04-11",2.940000057220459,{"date":665,"close":666},"2025-04-17",2.9000000953674316,{"date":668,"close":669},"2025-04-25",2.984999895095825,{"date":671,"close":672},"2025-05-02",2.9800000190734863,{"date":674,"close":675},"2025-05-09",2.9100000858306885,{"date":677,"close":678},"2025-05-16",2.890000104904175,{"date":680,"close":666},"2025-05-23",{"date":682,"close":683},"2025-05-30",2.9700000286102295,{"date":685,"close":686},"2025-06-06",3.200000047683716,{"date":688,"close":689},"2025-06-13",3.0299999713897705,{"date":691,"close":692},"2025-06-20",2.819999933242798,{"date":694,"close":695},"2025-06-27",2.365000009536743,{"date":697,"close":698},"2025-07-03",2.4000000953674316,{"date":700,"close":701},"2025-07-11",2.515000104904175,{"date":703,"close":704},"2025-07-18",2.5199999809265137,{"date":706,"close":707},"2025-07-25",2.569999933242798,{"date":709,"close":710},"2025-07-29",2.4800000190734863,{"date":712,"close":713},"2025-07-30",2.384999990463257,{"date":715,"close":698},"2025-07-31",{"date":717,"close":718},"2025-08-01",2.4200000762939453,{"date":720,"close":721},"2025-08-04",2.390000104904175,{"date":723,"close":698},"2025-08-05",{"date":725,"close":726},"2025-08-06",2.259999990463257,{"date":728,"close":729},"2025-08-07",2.0399999618530273,{"date":731,"close":732},"2025-08-08",1.9199999570846558,{"date":734,"close":735},"2025-08-11",1.9700000286102295,{"date":737,"close":738},"2025-08-12",2.0299999713897705,{"date":740,"close":741},"2025-08-13",2.109999895095825,{"date":743,"close":744},"2025-08-14",2.069999933242798,{"date":746,"close":747},"2025-08-15",2.200000047683716,{"date":749,"close":741},"2025-08-18",{"date":751,"close":752},"2025-08-19",2.0199999809265137,{"date":754,"close":755},"2025-08-20",2.059999942779541,{"date":757,"close":758},"2025-08-21",2.0999999046325684,{"date":760,"close":761},"2025-08-22",2.119999885559082,{"date":763,"close":764},"2025-08-25",2.0799999237060547,{"date":766,"close":729},"2025-08-26",{"date":768,"close":752},"2025-08-27",{"date":770,"close":771},"2025-08-28",2.0250000953674316,{"date":773,"close":752},"2025-08-29",{"date":775,"close":738},"2025-09-02",{"date":777,"close":755},"2025-09-03",{"date":779,"close":780},"2025-09-04",2.130000114440918,{"date":782,"close":783},"2025-09-05",2.1500000953674316,{"date":785,"close":780},"2025-09-08",{"date":787,"close":788},"2025-09-09",2.1600000858306885,{"date":790,"close":780},"2025-09-10",{"date":792,"close":741},"2025-09-11",{"date":794,"close":741},"2025-09-12",{"date":796,"close":738},"2025-09-15",{"date":798,"close":799},"2025-09-16",2.0950000286102295,{"date":801,"close":802},"2025-09-17",2.049999952316284,{"date":804,"close":764},"2025-09-18",{"date":806,"close":761},"2025-09-19",{"date":808,"close":729},"2025-09-22",{"date":810,"close":755},"2025-09-23",{"date":812,"close":813},"2025-09-24",2.140000104904175,{"date":815,"close":764},"2025-09-25",{"date":817,"close":818},"2025-09-26",2.0899999141693115,{"date":820,"close":818},"2025-09-29",{"date":822,"close":758},"2025-09-30",{"date":824,"close":783},"2025-10-01",{"date":826,"close":783},"2025-10-02",{"date":828,"close":829},"2025-10-03",2.180000066757202,{"date":831,"close":832},"2025-10-06",2.25,{"date":834,"close":835},"2025-10-07",2.244999885559082,{"date":837,"close":838},"2025-10-08",2.2899999618530273,{"date":840,"close":841},"2025-10-09",2.2300000190734863,{"date":843,"close":761},"2025-10-10",{"date":845,"close":761},"2025-10-13",{"date":847,"close":755},"2025-10-14",{"date":849,"close":802},"2025-10-15",{"date":851,"close":761},"2025-10-16",{"date":853,"close":738},"2025-10-17",{"date":855,"close":802},"2025-10-20",{"date":857,"close":780},"2025-10-21",{"date":859,"close":744},"2025-10-22",{"date":861,"close":818},"2025-10-23",{"date":863,"close":741},"2025-10-24",{"date":865,"close":738},"2025-10-27",{"date":867,"close":738},"2025-10-28",{"date":869,"close":752},"2025-10-29",{"date":871,"close":872},"2025-10-30",1.9299999475479126,{"date":874,"close":875},"2025-10-31",1.9600000381469727,{"date":877,"close":732},"2025-11-03",{"date":879,"close":880},"2025-11-04",1.809999942779541,{"date":882,"close":883},"2025-11-05",1.840000033378601,{"date":885,"close":880},"2025-11-06",{"date":887,"close":888},"2025-11-07",1.8300000429153442,{"date":890,"close":891},"2025-11-10",1.8200000524520874,{"date":893,"close":894},"2025-11-11",1.940000057220459,{"date":896,"close":897},"2025-11-12",1.9800000190734863,{"date":899,"close":900},"2025-11-13",1.8899999856948853,{"date":902,"close":903},"2025-11-14",1.8600000143051147,{"date":905,"close":880},"2025-11-17",{"date":907,"close":908},"2025-11-18",1.7799999713897705,{"date":910,"close":911},"2025-11-19",1.7100000381469727,{"date":913,"close":914},"2025-11-20",1.6299999952316284,{"date":916,"close":917},"2025-11-21",1.6799999475479126,{"date":919,"close":920},"2025-11-24",1.7899999618530273,{"date":922,"close":923},"2025-11-25",1.7699999809265137,{"date":925,"close":880},"2025-11-26",{"date":927,"close":883},"2025-11-28",{"date":929,"close":930},"2025-12-01",1.6699999570846558,{"date":932,"close":933},"2025-12-02",1.7200000286102295,{"date":935,"close":936},"2025-12-03",1.7450000047683716,{"date":938,"close":920},"2025-12-04",{"date":940,"close":908},"2025-12-05",{"date":942,"close":883},"2025-12-08",{"date":944,"close":903},"2025-12-09",{"date":946,"close":947},"2025-12-10",1.9900000095367432,{"date":949,"close":818},"2025-12-11",{"date":951,"close":952},"2025-12-12",2.4700000286102295,{"date":954,"close":955},"2025-12-15",2.2799999713897705,{"date":957,"close":726},"2025-12-16",{"date":959,"close":960},"2025-12-17",2.380000114440918,{"date":962,"close":955},"2025-12-18",{"date":964,"close":818},"2025-12-19",{"date":966,"close":788},"2025-12-22",{"date":968,"close":788},"2025-12-23",{"date":970,"close":971},"2025-12-24",2.1700000762939453,{"date":973,"close":783},"2025-12-26",{"date":975,"close":976},"2025-12-29",2,{"date":978,"close":875},"2025-12-30",{"date":980,"close":872},"2025-12-31",{"date":982,"close":983},"2026-01-02",1.9500000476837158,{"date":985,"close":947},"2026-01-05",{"date":987,"close":875},"2026-01-06",{"date":989,"close":735},"2026-01-07",{"date":991,"close":744},"2026-01-08",{"date":993,"close":897},"2026-01-09",{"date":995,"close":894},"2026-01-12",{"date":997,"close":872},"2026-01-13",{"date":999,"close":738},"2026-01-14",{"date":1001,"close":983},"2026-01-15",{"date":1003,"close":872},"2026-01-16",{"date":1005,"close":875},"2026-01-20",{"date":1007,"close":894},"2026-01-21",{"date":1009,"close":735},"2026-01-22",{"date":1011,"close":983},"2026-01-23",{"date":1013,"close":1014},"2026-01-26",1.899999976158142,{"date":1016,"close":735},"2026-01-27",{"date":1018,"close":732},"2026-01-28",{"date":1020,"close":1014},"2026-01-29",{"date":1022,"close":880},"2026-01-30",{"date":1024,"close":1025},"2026-02-02",1.7599999904632568,{"date":1027,"close":1025},"2026-02-03",{"date":1029,"close":923},"2026-02-04",{"date":1031,"close":917},"2026-02-05",{"date":1033,"close":1034},"2026-02-06",1.690000057220459,{"date":1036,"close":911},"2026-02-09",{"date":1038,"close":1034},"2026-02-10",{"date":1040,"close":933},"2026-02-11",{"date":1042,"close":1043},"2026-02-12",1.7000000476837158,{"date":1045,"close":1043},"2026-02-13",{"date":1047,"close":930},"2026-02-17",{"date":1049,"close":1050},"2026-02-18",1.649999976158142,{"date":1052,"close":930},"2026-02-19",{"date":1054,"close":1050},"2026-02-20",{"date":1056,"close":1057},"2026-02-23",1.659999966621399,{"date":1059,"close":1057},"2026-02-24",{"date":1061,"close":933},"2026-02-25",{"date":1063,"close":930},"2026-02-26",{"date":1065,"close":1043},"2026-02-27",{"date":1067,"close":1068},"2026-03-02",1.6100000143051147,{"date":1070,"close":1071},"2026-03-03",1.565000057220459,{"date":1073,"close":1074},"2026-03-04",1.559999942779541,{"date":1076,"close":1077},"2026-03-05",1.5700000524520874,{"date":1079,"close":1080},"2026-03-06",1.5299999713897705,{"date":1082,"close":1080},"2026-03-09",{"date":1084,"close":1085},"2026-03-10",1.4900000095367432,{"date":1087,"close":1088},"2026-03-11",1.5,{"date":1090,"close":1091},"2026-03-12",1.4800000190734863,{"date":1093,"close":1094},"2026-03-13",1.440000057220459,{"date":1096,"close":1097},"2026-03-16",1.4700000286102295,{"date":1099,"close":1100},"2026-03-17",1.4500000476837158,{"date":1102,"close":1103},"2026-03-18",1.399999976158142,{"date":1105,"close":1106},"2026-03-19",1.2999999523162842,{"date":1108,"close":1109},"2026-03-20",1.3600000143051147,{"date":1111,"close":1112},"2026-03-23",1.3700000047683716,{"date":1114,"close":1109},"2026-03-24",{"date":1116,"close":1103},"2026-03-25",{"date":1118,"close":1119},"2026-03-26",1.5099999904632568,{"date":1121,"close":1122},"2026-03-27",1.5499999523162842,{"date":1124,"close":888},"2026-03-30",{"date":1126,"close":891},"2026-03-31",{"date":1128,"close":1014},"2026-04-01",{"date":1130,"close":1131},"2026-04-02",1.7400000095367432,{"date":1133,"close":880},"2026-04-06",{"date":1135,"close":923},"2026-04-07",{"date":1137,"close":1138},"2026-04-08",1.850000023841858,{"date":1140,"close":1138},"2026-04-09",{"date":1142,"close":888},"2026-04-10",{"date":1144,"close":908},"2026-04-13",{"date":1146,"close":1147},"2026-04-14",1.75,{"date":1149,"close":920},"2026-04-15",{"date":1151,"close":1152},"2026-04-16",2.7200000286102295,{"date":1154,"close":650},"2026-04-17",{"date":1156,"close":1157},"2026-04-20",2.869999885559082,{"date":1159,"close":1160},"2026-04-21",2.359999895095825,{"date":1162,"close":1163},"2026-04-22",2.2699999809265137,{"date":1165,"close":761},"2026-04-23",{"date":1167,"close":741},"2026-04-24",{"date":1169,"close":1170},"2026-04-27",2.240000009536743,{"date":1172,"close":1173},"2026-04-28",2.190000057220459,{"date":1175,"close":758},"2026-04-29",{"date":1177,"close":955},"2026-04-30",{"date":1179,"close":1180},"2026-05-01",2.3399999141693115,{"date":1182,"close":1183},"2026-05-04",3.109999895095825,{"date":1185,"close":586},"2026-05-05",{"date":1187,"close":1188},"2026-05-06",3.1600000858306885,{"date":1190,"close":675},"2026-05-07",{"date":1192,"close":1193},"2026-05-08",2.75,{"date":1195,"close":704},"2026-05-11",{"date":1197,"close":1198},"2026-05-12",2.630000114440918,{"date":100,"close":1200},2.8399999141693115,{"date":1202,"close":1203},"2026-05-14",2.859999895095825,{"date":1205,"close":971},"2026-05-15",{"date":1207,"close":741},"2026-05-18",{"date":1209,"close":832},"2026-05-19",{"date":1211,"close":1212},"2026-05-20",2.3299999237060547,{"date":1214,"close":1215},"2026-05-21",2.4100000858306885,{"date":1217,"close":1218},"2026-05-22",2.369999885559082,{"date":1220,"close":1180},"2026-05-26",{"date":1222,"close":1212},"2026-05-27",{"date":1224,"close":955},"2026-05-28",{"date":1226,"close":841},"2026-05-29",{"date":1228,"close":1173},"2026-06-01",{"date":1230,"close":813},"2026-06-02",{"date":1232,"close":802},"2026-06-03",{"date":1234,"close":829},"2026-06-04",{"date":1236,"close":1237},"2026-06-05",1.8799999952316284,{"date":1239,"close":1138},"2026-06-08",{"date":1241,"close":732},"2026-06-09",{"date":1243,"close":976},"2026-06-10",{"date":1245,"close":738},"2026-06-11",{"date":1247,"close":752},"2026-06-12",{"date":1249,"close":897},"2026-06-15",{"date":1251,"close":741},"2026-06-16",{"date":1253,"close":764},"2026-06-17",{"date":1255,"close":971},"2026-06-18",{"date":1257,"close":802},"2026-06-22",{"date":1259,"close":744},"2026-06-23",{"date":1261,"close":764},"2026-06-24",{"date":1263,"close":976},"2026-06-25",{"date":1265,"close":818},"2026-06-26",{"date":1267,"close":758},"2026-06-29",{"date":44,"close":741},{"date":1270,"close":741},"2026-07-01",{"date":1272,"close":818},"2026-07-02",{"date":1274,"close":764},"2026-07-06",{"date":1276,"close":802},"2026-07-07",{"date":1278,"close":738},"2026-07-08",{"date":1280,"close":744},"2026-07-09",{"date":1282,"close":752},"2026-07-10",{"date":1284,"close":818},"2026-07-13",{"date":1286,"close":744},"2026-07-14",{"date":1288,"close":744},"2026-07-15",{"date":1290,"close":894},"2026-07-16",{"date":1292,"close":875},"2026-07-17",{"date":1294,"close":1295},"2026-07-20",1.340000033378601,{"date":1297,"close":1298},"2026-07-21",1.25,{"date":1300,"close":1301},"2026-07-22",1.2200000286102295,{"date":1303,"close":1304},"2026-07-23",1.2599999904632568,{"date":1306,"close":1307},"2026-07-27",1.3200000524520874,{"date":1309,"close":1310},"2026-07-28",1.184999942779541,{"date":1312,"close":1313},"2026-07-29",1.159999966621399,{"date":98,"close":1315},1.2400000095367432,{"count":102,"fetchedAt":1317,"source":93},"2026-08-02T03:04:03.696Z",1785639843611]