[{"data":1,"prerenderedAt":1451},["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-DNLI":25,"$fUo2x6DKrQzgip2ieoVZ_TCehaWjKyelgMVI0YSEa4mw":26,"ticker-mcap-DNLI":89,"ticker-profile-DNLI":99,"ticker-earnings-DNLI":113,"ticker-congress-DNLI":117},{"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":85},{"identity":28,"transactions":33,"sectorSlug":65,"relatedTickers":66},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1714899","Denali Therapeutics Inc.","Healthcare","DNLI",[34,47,53,59],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-05T20:46:26.000Z","0001189130-26-000005-0","FLATLEY JAY T","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1714899\u002F000118913026000005\u002F0001189130-26-000005-index.htm",6408,22628,"A","2026-06-03","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-05T20:45:59.000Z","0001478007-26-000002-0","Klein Peter S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1714899\u002F000147800726000002\u002F0001478007-26-000002-index.htm",33941,{"cik":29,"filedAt":54,"filingId":55,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-05T20:45:43.000Z","0001666236-26-000015-0","Krognes Steve E.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1714899\u002F000166623626000015\u002F0001666236-26-000015-index.htm",38202,{"cik":29,"filedAt":60,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":41,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-05T20:45:26.000Z","0001578200-26-000004-0","Schenkein David P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1714899\u002F000157820026000004\u002F0001578200-26-000004-index.htm",21665,"healthcare",[67,70,73,76,79,82],{"ticker":68,"issuerName":69},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":71,"issuerName":72},"LLY","ELI LILLY & Co",{"ticker":74,"issuerName":75},"NTRA","Natera, Inc.",{"ticker":77,"issuerName":78},"KYMR","Kymera Therapeutics, Inc.",{"ticker":80,"issuerName":81},"PTCT","PTC THERAPEUTICS, INC.",{"ticker":83,"issuerName":84},"APLS","Apellis Pharmaceuticals, Inc.",{"count":86,"fetchedAt":87,"source":88},4,"2026-07-17T21:03:57.966Z","sqlite",{"data":90,"meta":96},{"value":91,"quality":92,"closeDate":93,"ageDays":94,"sharesAsOf":95},3653498218.391552,"fresh","2026-07-15",2,"2026-05-01",{"count":97,"fetchedAt":98,"source":88},1,"2026-07-17T21:03:57.967Z",{"data":100,"meta":112},{"ticker":32,"ceo":101,"industry":102,"fullTimeEmployees":103,"ipoDate":104,"country":105,"state":106,"city":107,"website":108,"exchangeShort":25,"marketCap":25,"beta":109,"range52w":110,"fetchedAt":111},"Ryan J. Watts","Biotechnology",443,"2017-12-08","US","CA","South San Francisco","https:\u002F\u002Fwww.denalitherapeutics.com",0.995,"12.58-23.77","2026-06-05T21:00:35.560Z",{"count":97,"fetchedAt":98,"source":88},{"data":114,"meta":116},{"ticker":32,"points":115},[],{"count":97,"fetchedAt":98,"source":88},{"data":118,"meta":1449},{"congressTrades":119,"insiderTrades":120,"priceHistory":125,"ticker":32},[],[121,122,123,124],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":55,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":60,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":41,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":43,"transactionDate":44},[126,129,132,135,138,141,144,147,150,153,156,159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,379,382,385,388,391,394,397,400,403,406,409,412,415,418,420,423,426,429,432,435,438,441,444,447,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,583,586,588,590,592,595,598,600,603,606,609,612,615,618,621,624,627,630,633,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,741,744,747,750,753,756,759,762,765,768,771,774,776,778,781,784,787,790,793,796,799,802,805,808,810,813,816,819,822,825,828,831,834,837,840,843,846,849,851,854,857,860,862,865,868,871,874,877,880,883,886,889,892,895,897,899,902,905,908,911,914,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,969,972,975,978,981,983,986,989,992,995,998,1001,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1047,1050,1053,1055,1058,1061,1064,1067,1069,1072,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1124,1127,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1158,1161,1163,1166,1169,1172,1175,1178,1181,1183,1186,1189,1192,1195,1198,1200,1203,1206,1208,1211,1213,1216,1219,1222,1224,1227,1230,1233,1236,1239,1242,1245,1248,1250,1253,1256,1259,1262,1265,1268,1270,1273,1275,1278,1281,1284,1286,1288,1291,1293,1295,1298,1301,1304,1306,1308,1311,1313,1316,1319,1322,1325,1327,1330,1333,1336,1338,1341,1344,1346,1349,1352,1355,1357,1360,1363,1366,1368,1371,1372,1375,1378,1381,1384,1386,1389,1392,1394,1396,1399,1401,1404,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448],{"date":127,"close":128},"2021-07-23",63.900001525878906,{"date":130,"close":131},"2021-07-30",51.029998779296875,{"date":133,"close":134},"2021-08-06",52.04999923706055,{"date":136,"close":137},"2021-08-13",52.72999954223633,{"date":139,"close":140},"2021-08-20",48.939998626708984,{"date":142,"close":143},"2021-08-27",53.150001525878906,{"date":145,"close":146},"2021-09-03",54.529998779296875,{"date":148,"close":149},"2021-09-10",51.630001068115234,{"date":151,"close":152},"2021-09-17",52.83000183105469,{"date":154,"close":155},"2021-09-24",51,{"date":157,"close":158},"2021-10-01",50.97999954223633,{"date":160,"close":161},"2021-10-08",50.90999984741211,{"date":163,"close":164},"2021-10-15",45.560001373291016,{"date":166,"close":167},"2021-10-22",47.79999923706055,{"date":169,"close":170},"2021-10-29",48.349998474121094,{"date":172,"close":173},"2021-11-05",55.02000045776367,{"date":175,"close":176},"2021-11-12",50.790000915527344,{"date":178,"close":179},"2021-11-19",47.11000061035156,{"date":181,"close":182},"2021-11-26",45.02000045776367,{"date":184,"close":185},"2021-12-03",42.59000015258789,{"date":187,"close":188},"2021-12-10",43.310001373291016,{"date":190,"close":191},"2021-12-17",47.27000045776367,{"date":193,"close":194},"2021-12-23",47.45000076293945,{"date":196,"close":197},"2021-12-31",44.599998474121094,{"date":199,"close":200},"2022-01-07",41.560001373291016,{"date":202,"close":203},"2022-01-14",34.84000015258789,{"date":205,"close":206},"2022-01-21",32.36000061035156,{"date":208,"close":209},"2022-01-28",32.369998931884766,{"date":211,"close":212},"2022-02-04",33.83000183105469,{"date":214,"close":215},"2022-02-11",34.849998474121094,{"date":217,"close":218},"2022-02-18",32.58000183105469,{"date":220,"close":221},"2022-02-25",33.029998779296875,{"date":223,"close":224},"2022-03-04",30.450000762939453,{"date":226,"close":227},"2022-03-11",30.389999389648438,{"date":229,"close":230},"2022-03-18",35.130001068115234,{"date":232,"close":233},"2022-03-25",33.20000076293945,{"date":235,"close":236},"2022-04-01",35.0099983215332,{"date":238,"close":239},"2022-04-08",30.700000762939453,{"date":241,"close":242},"2022-04-14",30.110000610351562,{"date":244,"close":245},"2022-04-22",26.75,{"date":247,"close":248},"2022-04-29",23.799999237060547,{"date":250,"close":251},"2022-05-06",23.049999237060547,{"date":253,"close":254},"2022-05-13",22.860000610351562,{"date":256,"close":257},"2022-05-20",24.719999313354492,{"date":259,"close":260},"2022-05-27",25.229999542236328,{"date":262,"close":263},"2022-06-03",24.450000762939453,{"date":265,"close":266},"2022-06-10",22.579999923706055,{"date":268,"close":269},"2022-06-17",23.899999618530273,{"date":271,"close":272},"2022-06-24",30.93000030517578,{"date":274,"close":275},"2022-07-01",31.239999771118164,{"date":277,"close":278},"2022-07-08",34.06999969482422,{"date":280,"close":281},"2022-07-15",34.70000076293945,{"date":283,"close":284},"2022-07-22",36.220001220703125,{"date":286,"close":287},"2022-07-29",34.02000045776367,{"date":289,"close":290},"2022-08-05",35.75,{"date":292,"close":293},"2022-08-12",38.11000061035156,{"date":295,"close":296},"2022-08-19",33.150001525878906,{"date":298,"close":299},"2022-08-26",29.34000015258789,{"date":301,"close":302},"2022-09-02",27.829999923706055,{"date":304,"close":305},"2022-09-09",31.350000381469727,{"date":307,"close":308},"2022-09-16",29.829999923706055,{"date":310,"close":311},"2022-09-23",27.190000534057617,{"date":313,"close":314},"2022-09-30",30.690000534057617,{"date":316,"close":317},"2022-10-07",30.75,{"date":319,"close":320},"2022-10-14",32.56999969482422,{"date":322,"close":323},"2022-10-21",28.31999969482422,{"date":325,"close":326},"2022-10-28",29.6200008392334,{"date":328,"close":323},"2022-11-04",{"date":330,"close":331},"2022-11-11",31.799999237060547,{"date":333,"close":334},"2022-11-18",30,{"date":336,"close":337},"2022-11-25",29.969999313354492,{"date":339,"close":340},"2022-12-02",32.630001068115234,{"date":342,"close":343},"2022-12-09",28.360000610351562,{"date":345,"close":346},"2022-12-16",28.690000534057617,{"date":348,"close":349},"2022-12-23",27.8700008392334,{"date":351,"close":352},"2022-12-30",27.809999465942383,{"date":354,"close":355},"2023-01-06",28.889999389648438,{"date":357,"close":358},"2023-01-13",29.09000015258789,{"date":360,"close":361},"2023-01-20",29.06999969482422,{"date":363,"close":364},"2023-01-27",31.469999313354492,{"date":366,"close":367},"2023-02-03",31.700000762939453,{"date":369,"close":370},"2023-02-10",29.1299991607666,{"date":372,"close":373},"2023-02-17",30.520000457763672,{"date":375,"close":376},"2023-02-24",25.90999984741211,{"date":378,"close":352},"2023-03-03",{"date":380,"close":381},"2023-03-10",23.219999313354492,{"date":383,"close":384},"2023-03-17",23.329999923706055,{"date":386,"close":387},"2023-03-24",22.899999618530273,{"date":389,"close":390},"2023-03-31",23.040000915527344,{"date":392,"close":393},"2023-04-06",24.280000686645508,{"date":395,"close":396},"2023-04-14",24.709999084472656,{"date":398,"close":399},"2023-04-21",25.1200008392334,{"date":401,"close":402},"2023-04-28",24.84000015258789,{"date":404,"close":405},"2023-05-05",26.520000457763672,{"date":407,"close":408},"2023-05-12",27.959999084472656,{"date":410,"close":411},"2023-05-19",31.579999923706055,{"date":413,"close":414},"2023-05-26",29.959999084472656,{"date":416,"close":417},"2023-06-02",31.520000457763672,{"date":419,"close":373},"2023-06-09",{"date":421,"close":422},"2023-06-16",31.040000915527344,{"date":424,"close":425},"2023-06-23",28.920000076293945,{"date":427,"close":428},"2023-06-30",29.510000228881836,{"date":430,"close":431},"2023-07-07",29.280000686645508,{"date":433,"close":434},"2023-07-14",29.329999923706055,{"date":436,"close":437},"2023-07-21",29.139999389648438,{"date":439,"close":440},"2023-07-28",27.979999542236328,{"date":442,"close":443},"2023-08-04",27.639999389648438,{"date":445,"close":446},"2023-08-11",24.100000381469727,{"date":448,"close":266},"2023-08-18",{"date":450,"close":451},"2023-08-25",23.020000457763672,{"date":453,"close":454},"2023-09-01",23.309999465942383,{"date":456,"close":457},"2023-09-08",23.979999542236328,{"date":459,"close":460},"2023-09-15",23.549999237060547,{"date":462,"close":463},"2023-09-22",22.149999618530273,{"date":465,"close":466},"2023-09-29",20.6299991607666,{"date":468,"close":469},"2023-10-06",20.90999984741211,{"date":471,"close":472},"2023-10-13",20.760000228881836,{"date":474,"close":475},"2023-10-20",18.31999969482422,{"date":477,"close":478},"2023-10-27",18.200000762939453,{"date":480,"close":481},"2023-11-03",21.829999923706055,{"date":483,"close":484},"2023-11-10",16.219999313354492,{"date":486,"close":487},"2023-11-17",18.760000228881836,{"date":489,"close":490},"2023-11-24",18.40999984741211,{"date":492,"close":493},"2023-12-01",18.969999313354492,{"date":495,"close":496},"2023-12-08",18.3700008392334,{"date":498,"close":499},"2023-12-15",22.940000534057617,{"date":501,"close":502},"2023-12-22",21.959999084472656,{"date":504,"close":505},"2023-12-29",21.459999084472656,{"date":507,"close":508},"2024-01-05",19.34000015258789,{"date":510,"close":511},"2024-01-12",18.540000915527344,{"date":513,"close":514},"2024-01-19",17.09000015258789,{"date":516,"close":517},"2024-01-26",16.8700008392334,{"date":519,"close":520},"2024-02-02",16.049999237060547,{"date":522,"close":523},"2024-02-09",18.049999237060547,{"date":525,"close":526},"2024-02-16",17.020000457763672,{"date":528,"close":529},"2024-02-23",16.93000030517578,{"date":531,"close":532},"2024-03-01",20.860000610351562,{"date":534,"close":535},"2024-03-08",20.93000030517578,{"date":537,"close":538},"2024-03-15",20.1299991607666,{"date":540,"close":541},"2024-03-22",19.6200008392334,{"date":543,"close":544},"2024-03-28",20.520000457763672,{"date":546,"close":547},"2024-04-05",19.389999389648438,{"date":549,"close":550},"2024-04-12",18.260000228881836,{"date":552,"close":553},"2024-04-19",16,{"date":555,"close":556},"2024-04-26",15.430000305175781,{"date":558,"close":559},"2024-05-03",17.139999389648438,{"date":561,"close":562},"2024-05-10",18.309999465942383,{"date":564,"close":565},"2024-05-17",20.510000228881836,{"date":567,"close":568},"2024-05-24",19.209999084472656,{"date":570,"close":571},"2024-05-31",18.559999465942383,{"date":573,"close":574},"2024-06-07",20.770000457763672,{"date":576,"close":577},"2024-06-14",20.729999542236328,{"date":579,"close":580},"2024-06-21",22.6299991607666,{"date":582,"close":381},"2024-06-28",{"date":584,"close":585},"2024-07-05",21.139999389648438,{"date":587,"close":254},"2024-07-12",{"date":589,"close":505},"2024-07-19",{"date":591,"close":446},"2024-07-26",{"date":593,"close":594},"2024-08-02",21.8700008392334,{"date":596,"close":597},"2024-08-09",22.389999389648438,{"date":599,"close":451},"2024-08-16",{"date":601,"close":602},"2024-08-23",24.770000457763672,{"date":604,"close":605},"2024-08-30",24.440000534057617,{"date":607,"close":608},"2024-09-06",25.25,{"date":610,"close":611},"2024-09-13",30.770000457763672,{"date":613,"close":614},"2024-09-20",30.90999984741211,{"date":616,"close":617},"2024-09-27",29.43000030517578,{"date":619,"close":620},"2024-10-04",28.6299991607666,{"date":622,"close":623},"2024-10-11",28,{"date":625,"close":626},"2024-10-18",27.59000015258789,{"date":628,"close":629},"2024-10-25",26.149999618530273,{"date":631,"close":632},"2024-11-01",27.049999237060547,{"date":634,"close":305},"2024-11-08",{"date":636,"close":637},"2024-11-15",25.049999237060547,{"date":639,"close":640},"2024-11-22",24.690000534057617,{"date":642,"close":643},"2024-11-29",25,{"date":645,"close":646},"2024-12-06",24.889999389648438,{"date":648,"close":649},"2024-12-13",22.969999313354492,{"date":651,"close":652},"2024-12-20",21.450000762939453,{"date":654,"close":655},"2024-12-27",20.610000610351562,{"date":657,"close":658},"2025-01-03",21.260000228881836,{"date":660,"close":661},"2025-01-10",19.100000381469727,{"date":663,"close":664},"2025-01-17",21.93000030517578,{"date":666,"close":667},"2025-01-24",22.219999313354492,{"date":669,"close":670},"2025-01-31",23.299999237060547,{"date":672,"close":673},"2025-02-07",22.25,{"date":675,"close":676},"2025-02-14",21.3700008392334,{"date":678,"close":577},"2025-02-21",{"date":680,"close":681},"2025-02-28",16.559999465942383,{"date":683,"close":684},"2025-03-07",16.690000534057617,{"date":686,"close":687},"2025-03-14",15.149999618530273,{"date":689,"close":690},"2025-03-21",14.430000305175781,{"date":692,"close":693},"2025-03-28",14.779999732971191,{"date":695,"close":696},"2025-04-04",11.779999732971191,{"date":698,"close":699},"2025-04-11",12.699999809265137,{"date":701,"close":702},"2025-04-17",12.739999771118164,{"date":704,"close":705},"2025-04-25",15.680000305175781,{"date":707,"close":708},"2025-05-02",16.440000534057617,{"date":710,"close":711},"2025-05-09",14.369999885559082,{"date":713,"close":714},"2025-05-16",13.779999732971191,{"date":716,"close":717},"2025-05-23",13.420000076293945,{"date":719,"close":720},"2025-05-30",13.239999771118164,{"date":722,"close":723},"2025-06-06",14.699999809265137,{"date":725,"close":726},"2025-06-13",14.550000190734863,{"date":728,"close":729},"2025-06-20",13.890000343322754,{"date":731,"close":732},"2025-06-27",14.100000381469727,{"date":734,"close":735},"2025-07-03",14.6899995803833,{"date":737,"close":738},"2025-07-11",14.520000457763672,{"date":740,"close":735},"2025-07-14",{"date":742,"close":743},"2025-07-15",14.170000076293945,{"date":745,"close":746},"2025-07-16",14.869999885559082,{"date":748,"close":749},"2025-07-17",14.529999732971191,{"date":751,"close":752},"2025-07-18",14,{"date":754,"close":755},"2025-07-21",13.829999923706055,{"date":757,"close":758},"2025-07-22",13.869999885559082,{"date":760,"close":761},"2025-07-23",14.470000267028809,{"date":763,"close":764},"2025-07-24",14.3100004196167,{"date":766,"close":767},"2025-07-25",13.670000076293945,{"date":769,"close":770},"2025-07-28",13.630000114440918,{"date":772,"close":773},"2025-07-29",13.609999656677246,{"date":775,"close":767},"2025-07-30",{"date":777,"close":755},"2025-07-31",{"date":779,"close":780},"2025-08-01",13.4399995803833,{"date":782,"close":783},"2025-08-04",14.4399995803833,{"date":785,"close":786},"2025-08-05",14.289999961853027,{"date":788,"close":789},"2025-08-06",14.350000381469727,{"date":791,"close":792},"2025-08-07",14.229999542236328,{"date":794,"close":795},"2025-08-08",13.960000038146973,{"date":797,"close":798},"2025-08-11",13.920000076293945,{"date":800,"close":801},"2025-08-12",13.220000267028809,{"date":803,"close":804},"2025-08-13",14.8100004196167,{"date":806,"close":807},"2025-08-14",14.460000038146973,{"date":809,"close":723},"2025-08-15",{"date":811,"close":812},"2025-08-18",14.819999694824219,{"date":814,"close":815},"2025-08-19",14.805000305175781,{"date":817,"close":818},"2025-08-20",14.510000228881836,{"date":820,"close":821},"2025-08-21",15.229999542236328,{"date":823,"close":824},"2025-08-22",15.489999771118164,{"date":826,"close":827},"2025-08-25",15.569999694824219,{"date":829,"close":830},"2025-08-26",15.550000190734863,{"date":832,"close":833},"2025-08-27",15.600000381469727,{"date":835,"close":836},"2025-08-28",15.649999618530273,{"date":838,"close":839},"2025-08-29",15.270000457763672,{"date":841,"close":842},"2025-09-02",15.449999809265137,{"date":844,"close":845},"2025-09-03",15.3100004196167,{"date":847,"close":848},"2025-09-04",14.789999961853027,{"date":850,"close":556},"2025-09-05",{"date":852,"close":853},"2025-09-08",15.5,{"date":855,"close":856},"2025-09-09",15.359999656677246,{"date":858,"close":859},"2025-09-10",14.640000343322754,{"date":861,"close":812},"2025-09-11",{"date":863,"close":864},"2025-09-12",14.1899995803833,{"date":866,"close":867},"2025-09-15",13.15999984741211,{"date":869,"close":870},"2025-09-16",13.260000228881836,{"date":872,"close":873},"2025-09-17",13.0600004196167,{"date":875,"close":876},"2025-09-18",13.180000305175781,{"date":878,"close":879},"2025-09-19",12.75,{"date":881,"close":882},"2025-09-22",13.319999694824219,{"date":884,"close":885},"2025-09-23",13.050000190734863,{"date":887,"close":888},"2025-09-24",13.479999542236328,{"date":890,"close":891},"2025-09-25",13.430000305175781,{"date":893,"close":894},"2025-09-26",13.949999809265137,{"date":896,"close":738},"2025-09-29",{"date":898,"close":738},"2025-09-30",{"date":900,"close":901},"2025-10-01",14.90999984741211,{"date":903,"close":904},"2025-10-02",15.199999809265137,{"date":906,"close":907},"2025-10-03",15.420000076293945,{"date":909,"close":910},"2025-10-06",15.220000267028809,{"date":912,"close":913},"2025-10-07",14.899999618530273,{"date":915,"close":836},"2025-10-08",{"date":917,"close":918},"2025-10-09",16.170000076293945,{"date":920,"close":921},"2025-10-10",15.369999885559082,{"date":923,"close":924},"2025-10-13",14.979999542236328,{"date":926,"close":927},"2025-10-14",15.210000038146973,{"date":929,"close":930},"2025-10-15",16.309999465942383,{"date":932,"close":933},"2025-10-16",16.719999313354492,{"date":935,"close":936},"2025-10-17",16.65999984741211,{"date":938,"close":939},"2025-10-20",17.25,{"date":941,"close":942},"2025-10-21",16.959999084472656,{"date":944,"close":945},"2025-10-22",15.949999809265137,{"date":947,"close":948},"2025-10-23",15.880000114440918,{"date":950,"close":951},"2025-10-24",15.960000038146973,{"date":953,"close":954},"2025-10-27",16.209999084472656,{"date":956,"close":957},"2025-10-28",16.920000076293945,{"date":959,"close":960},"2025-10-29",16.25,{"date":962,"close":963},"2025-10-30",16.3799991607666,{"date":965,"close":966},"2025-10-31",16.280000686645508,{"date":968,"close":856},"2025-11-03",{"date":970,"close":971},"2025-11-04",14.920000076293945,{"date":973,"close":974},"2025-11-05",14.890000343322754,{"date":976,"close":977},"2025-11-06",14.40999984741211,{"date":979,"close":980},"2025-11-07",15.020000457763672,{"date":982,"close":833},"2025-11-10",{"date":984,"close":985},"2025-11-11",17.579999923706055,{"date":987,"close":988},"2025-11-12",17.520000457763672,{"date":990,"close":991},"2025-11-13",17.149999618530273,{"date":993,"close":994},"2025-11-14",17.440000534057617,{"date":996,"close":997},"2025-11-17",17.3700008392334,{"date":999,"close":1000},"2025-11-18",17.479999542236328,{"date":1002,"close":957},"2025-11-19",{"date":1004,"close":1005},"2025-11-20",17.15999984741211,{"date":1007,"close":1008},"2025-11-21",18,{"date":1010,"close":1011},"2025-11-24",18.93000030517578,{"date":1013,"close":1014},"2025-11-25",19.1299991607666,{"date":1016,"close":1017},"2025-11-26",19.399999618530273,{"date":1019,"close":1020},"2025-11-28",19.469999313354492,{"date":1022,"close":1023},"2025-12-01",18.15999984741211,{"date":1025,"close":1026},"2025-12-02",17.84000015258789,{"date":1028,"close":1029},"2025-12-03",19,{"date":1031,"close":1032},"2025-12-04",20.110000610351562,{"date":1034,"close":1035},"2025-12-05",19.959999084472656,{"date":1037,"close":1038},"2025-12-08",19.690000534057617,{"date":1040,"close":1041},"2025-12-09",19.65999984741211,{"date":1043,"close":1044},"2025-12-10",17.56999969482422,{"date":1046,"close":997},"2025-12-11",{"date":1048,"close":1049},"2025-12-12",17.979999542236328,{"date":1051,"close":1052},"2025-12-15",17.34000015258789,{"date":1054,"close":526},"2025-12-16",{"date":1056,"close":1057},"2025-12-17",16.809999465942383,{"date":1059,"close":1060},"2025-12-18",16.770000457763672,{"date":1062,"close":1063},"2025-12-19",16.850000381469727,{"date":1065,"close":1066},"2025-12-22",17.469999313354492,{"date":1068,"close":1057},"2025-12-23",{"date":1070,"close":1071},"2025-12-24",16.989999771118164,{"date":1073,"close":517},"2025-12-26",{"date":1075,"close":1076},"2025-12-29",16.579999923706055,{"date":1078,"close":1079},"2025-12-30",16.40999984741211,{"date":1081,"close":1082},"2025-12-31",16.510000228881836,{"date":1084,"close":1085},"2026-01-02",16.270000457763672,{"date":1087,"close":1088},"2026-01-05",16.020000457763672,{"date":1090,"close":1091},"2026-01-06",17.209999084472656,{"date":1093,"close":1094},"2026-01-07",16.950000762939453,{"date":1096,"close":1097},"2026-01-08",17.06999969482422,{"date":1099,"close":1100},"2026-01-09",17.079999923706055,{"date":1102,"close":1103},"2026-01-12",17.950000762939453,{"date":1105,"close":1106},"2026-01-13",18.110000610351562,{"date":1108,"close":1109},"2026-01-14",18.270000457763672,{"date":1111,"close":1112},"2026-01-15",18.780000686645508,{"date":1114,"close":1115},"2026-01-16",17.989999771118164,{"date":1117,"close":1118},"2026-01-20",17.530000686645508,{"date":1120,"close":1121},"2026-01-21",18.600000381469727,{"date":1123,"close":535},"2026-01-22",{"date":1125,"close":1126},"2026-01-23",20.25,{"date":1128,"close":655},"2026-01-26",{"date":1130,"close":1131},"2026-01-27",21.25,{"date":1133,"close":1134},"2026-01-28",20.84000015258789,{"date":1136,"close":1137},"2026-01-29",21.59000015258789,{"date":1139,"close":1140},"2026-01-30",21.739999771118164,{"date":1142,"close":1143},"2026-02-02",22.739999771118164,{"date":1145,"close":1146},"2026-02-03",21.780000686645508,{"date":1148,"close":1149},"2026-02-04",21.280000686645508,{"date":1151,"close":1152},"2026-02-05",20.020000457763672,{"date":1154,"close":1155},"2026-02-06",21.079999923706055,{"date":1157,"close":1134},"2026-02-09",{"date":1159,"close":1160},"2026-02-10",19.81999969482422,{"date":1162,"close":1038},"2026-02-11",{"date":1164,"close":1165},"2026-02-12",19.18000030517578,{"date":1167,"close":1168},"2026-02-13",18.770000457763672,{"date":1170,"close":1171},"2026-02-17",19.280000686645508,{"date":1173,"close":1174},"2026-02-18",19.229999542236328,{"date":1176,"close":1177},"2026-02-19",20.239999771118164,{"date":1179,"close":1180},"2026-02-20",20.190000534057617,{"date":1182,"close":532},"2026-02-23",{"date":1184,"close":1185},"2026-02-24",21.43000030517578,{"date":1187,"close":1188},"2026-02-25",22.290000915527344,{"date":1190,"close":1191},"2026-02-26",21.420000076293945,{"date":1193,"close":1194},"2026-02-27",21.18000030517578,{"date":1196,"close":1197},"2026-03-02",21,{"date":1199,"close":1152},"2026-03-03",{"date":1201,"close":1202},"2026-03-04",20.3700008392334,{"date":1204,"close":1205},"2026-03-05",19.700000762939453,{"date":1207,"close":1038},"2026-03-06",{"date":1209,"close":1210},"2026-03-09",21.309999465942383,{"date":1212,"close":1185},"2026-03-10",{"date":1214,"close":1215},"2026-03-11",21.610000610351562,{"date":1217,"close":1218},"2026-03-12",20.700000762939453,{"date":1220,"close":1221},"2026-03-13",20.56999969482422,{"date":1223,"close":1221},"2026-03-16",{"date":1225,"close":1226},"2026-03-17",20.709999084472656,{"date":1228,"close":1229},"2026-03-18",20.059999465942383,{"date":1231,"close":1232},"2026-03-19",19.75,{"date":1234,"close":1235},"2026-03-20",20.170000076293945,{"date":1237,"close":1238},"2026-03-23",21.09000015258789,{"date":1240,"close":1241},"2026-03-24",20.969999313354492,{"date":1243,"close":1244},"2026-03-25",22.469999313354492,{"date":1246,"close":1247},"2026-03-26",19.735000610351562,{"date":1249,"close":1023},"2026-03-27",{"date":1251,"close":1252},"2026-03-30",18.079999923706055,{"date":1254,"close":1255},"2026-03-31",19.200000762939453,{"date":1257,"close":1258},"2026-04-01",19.68000030517578,{"date":1260,"close":1261},"2026-04-02",20.649999618530273,{"date":1263,"close":1264},"2026-04-06",19.3799991607666,{"date":1266,"close":1267},"2026-04-07",19.40999984741211,{"date":1269,"close":541},"2026-04-08",{"date":1271,"close":1272},"2026-04-09",19.290000915527344,{"date":1274,"close":1174},"2026-04-10",{"date":1276,"close":1277},"2026-04-13",19.420000076293945,{"date":1279,"close":1280},"2026-04-14",20.15999984741211,{"date":1282,"close":1283},"2026-04-15",21.68000030517578,{"date":1285,"close":1226},"2026-04-16",{"date":1287,"close":1221},"2026-04-17",{"date":1289,"close":1290},"2026-04-20",20.540000915527344,{"date":1292,"close":538},"2026-04-21",{"date":1294,"close":1126},"2026-04-22",{"date":1296,"close":1297},"2026-04-23",19.450000762939453,{"date":1299,"close":1300},"2026-04-24",19.8700008392334,{"date":1302,"close":1303},"2026-04-27",19.940000534057617,{"date":1305,"close":1229},"2026-04-28",{"date":1307,"close":1121},"2026-04-29",{"date":1309,"close":1310},"2026-04-30",18.719999313354492,{"date":95,"close":1312},18.299999237060547,{"date":1314,"close":1315},"2026-05-04",18.670000076293945,{"date":1317,"close":1318},"2026-05-05",18.920000076293945,{"date":1320,"close":1321},"2026-05-06",20.40999984741211,{"date":1323,"close":1324},"2026-05-07",19.709999084472656,{"date":1326,"close":541},"2026-05-08",{"date":1328,"close":1329},"2026-05-11",19.670000076293945,{"date":1331,"close":1332},"2026-05-12",19.459999084472656,{"date":1334,"close":1335},"2026-05-13",19.799999237060547,{"date":1337,"close":547},"2026-05-14",{"date":1339,"close":1340},"2026-05-15",18.6200008392334,{"date":1342,"close":1343},"2026-05-18",18.399999618530273,{"date":1345,"close":1106},"2026-05-19",{"date":1347,"close":1348},"2026-05-20",18.829999923706055,{"date":1350,"close":1351},"2026-05-21",19.299999237060547,{"date":1353,"close":1354},"2026-05-22",18.639999389648438,{"date":1356,"close":1264},"2026-05-26",{"date":1358,"close":1359},"2026-05-27",20.209999084472656,{"date":1361,"close":1362},"2026-05-28",20.950000762939453,{"date":1364,"close":1365},"2026-05-29",21.040000915527344,{"date":1367,"close":1321},"2026-06-01",{"date":1369,"close":1370},"2026-06-02",19.350000381469727,{"date":44,"close":1041},{"date":1373,"close":1374},"2026-06-04",20.139999389648438,{"date":1376,"close":1377},"2026-06-05",19.520000457763672,{"date":1379,"close":1380},"2026-06-08",19.540000915527344,{"date":1382,"close":1383},"2026-06-09",20.790000915527344,{"date":1385,"close":655},"2026-06-10",{"date":1387,"close":1388},"2026-06-11",21.020000457763672,{"date":1390,"close":1391},"2026-06-12",21.65999984741211,{"date":1393,"close":667},"2026-06-15",{"date":1395,"close":664},"2026-06-16",{"date":1397,"close":1398},"2026-06-17",23.489999771118164,{"date":1400,"close":454},"2026-06-18",{"date":1402,"close":1403},"2026-06-22",24.049999237060547,{"date":1405,"close":602},"2026-06-23",{"date":1407,"close":1408},"2026-06-24",24.81999969482422,{"date":1410,"close":1411},"2026-06-25",24.729999542236328,{"date":1413,"close":1414},"2026-06-26",25.56999969482422,{"date":1416,"close":1417},"2026-06-29",25.889999389648438,{"date":1419,"close":1420},"2026-06-30",25.719999313354492,{"date":1422,"close":1423},"2026-07-01",25.979999542236328,{"date":1425,"close":1426},"2026-07-02",25.829999923706055,{"date":1428,"close":1429},"2026-07-06",25.739999771118164,{"date":1431,"close":1432},"2026-07-07",26.309999465942383,{"date":1434,"close":1435},"2026-07-08",26.690000534057617,{"date":1437,"close":1438},"2026-07-09",27.209999084472656,{"date":1440,"close":1441},"2026-07-10",25.68000030517578,{"date":1443,"close":1444},"2026-07-13",26.479999542236328,{"date":1446,"close":1447},"2026-07-14",22.649999618530273,{"date":93,"close":451},{"count":97,"fetchedAt":1450,"source":88},"2026-07-17T21:03:57.981Z",1784322237877]