[{"data":1,"prerenderedAt":1507},["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-FDMT":25,"$fNb3-GyvrpfZ6erKPngdXscrseSYeQRW9Y_VEZBZJLuQ":26,"ticker-mcap-FDMT":155,"ticker-profile-FDMT":165,"ticker-earnings-FDMT":179,"ticker-congress-FDMT":183,"i-lucide:info":1505},{"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":151},{"identity":28,"transactions":33,"sectorSlug":131,"relatedTickers":132},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1650648","4D Molecular Therapeutics, Inc.","Healthcare","FDMT",[34,53,61,68,81,87,96,105,112,122],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-14T00:00:00.000Z","0001834021-26-000004-0","4","Kirn David","See Remarks","D",12.8656,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1834021\u002F000183402126000004\u002F0001834021-26-000004-index.htm",42608,899877,548177.4848,"S","2026-07-09","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},21,"2026-06-23T00:00:00.000Z",{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":42,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":59,"intentLabel":48,"signalQuality":49,"insiderHistory":60},"0001834021-26-000004-1",12.0107,15283,884594,183559.5281,"2026-07-10",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":35,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":42,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":46,"transactionDate":59,"intentLabel":48,"signalQuality":49,"insiderHistory":67},"0001834021-26-000004-2",12.8355,442,884152,5673.291,{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":69,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":78,"transactionDate":79,"intentLabel":80,"signalQuality":49},"2026-07-02T00:00:00.000Z","0001920738-26-000004-0","Bizily Scott","Chief Legal Officer",4.14,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1920738\u002F000192073826000004\u002F0001920738-26-000004-index.htm",814,9431,3369.9599999999996,"M","2026-06-30","Option exercise (held) (10b5-1 plan)",{"cik":29,"filedAt":69,"filingId":82,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":74,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":78,"transactionDate":79,"intentLabel":80,"signalQuality":49},"0001920738-26-000004-1",6.49,5752,15183,37330.48,{"cik":29,"filedAt":69,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":74,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":46,"transactionDate":79,"intentLabel":48,"signalQuality":49,"insiderHistory":93},"0001920738-26-000004-2",14,6566,8617,91924,{"daysSinceLastFiling":94,"isFirstFiling":6,"priorFilingDate":95},7,"2026-06-25T00:00:00.000Z",{"cik":29,"filedAt":95,"filingId":97,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":78,"transactionDate":102,"intentLabel":103,"signalQuality":104},"0001920738-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1920738\u002F000192073826000002\u002F0001920738-26-000002-index.htm",9810,18427,40613.399999999994,"2026-06-23","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":95,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":91,"totalValue":108,"transactionCode":46,"transactionDate":102,"intentLabel":109,"signalQuality":110,"insiderHistory":111},"0001920738-26-000002-1",12,117720,"Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":46,"transactionDate":119,"intentLabel":48,"signalQuality":49,"insiderHistory":120},"0001834021-26-000002-0",10.4653,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1834021\u002F000183402126000002\u002F0001834021-26-000002-index.htm",114746,942485,1200851.3138,"2026-06-22",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":121},"2026-06-02T00:00:00.000Z",{"cik":29,"filedAt":121,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":46,"transactionDate":129,"intentLabel":48,"signalQuality":49,"insiderHistory":130},"0001193125-26-253740-0",10.0197,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1834021\u002F000119312526253740\u002F0001193125-26-253740-index.htm",1922,1057231,19257.863400000002,"2026-06-01",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"healthcare",[133,136,139,142,145,148],{"ticker":134,"issuerName":135},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":137,"issuerName":138},"LLY","ELI LILLY & Co",{"ticker":140,"issuerName":141},"NTRA","Natera, Inc.",{"ticker":143,"issuerName":144},"KYMR","Kymera Therapeutics, Inc.",{"ticker":146,"issuerName":147},"PTCT","PTC THERAPEUTICS, INC.",{"ticker":149,"issuerName":150},"ONC","BeOne Medicines Ltd.",{"count":152,"fetchedAt":153,"source":154},10,"2026-07-21T10:16:20.254Z","sqlite",{"data":156,"meta":162},{"value":157,"quality":158,"closeDate":159,"ageDays":160,"sharesAsOf":161},748029784.5612526,"fresh","2026-07-17",4,"2026-03-31",{"count":163,"fetchedAt":164,"source":154},1,"2026-07-21T10:16:20.256Z",{"data":166,"meta":178},{"ticker":32,"ceo":167,"industry":168,"fullTimeEmployees":169,"ipoDate":170,"country":171,"state":172,"city":173,"website":174,"exchangeShort":25,"marketCap":25,"beta":175,"range52w":176,"fetchedAt":177},"David H. Kirn","Biotechnology",196,"2020-12-11","US","CA","EmeryVille","https:\u002F\u002Fwww.4dmoleculartherapeutics.com",2.691,"4.11-14","2026-07-14T23:01:15.110Z",{"count":163,"fetchedAt":164,"source":154},{"data":180,"meta":182},{"ticker":32,"points":181},[],{"count":163,"fetchedAt":164,"source":154},{"data":184,"meta":1503},{"congressTrades":185,"insiderTrades":186,"priceHistory":197,"ticker":32},[],[187,188,189,190,191,192,193,194,195,196],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":42,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":59},{"cik":29,"filedAt":35,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":42,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":46,"transactionDate":59},{"cik":29,"filedAt":69,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":78,"transactionDate":79},{"cik":29,"filedAt":69,"filingId":82,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":74,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":78,"transactionDate":79},{"cik":29,"filedAt":69,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":74,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":46,"transactionDate":79},{"cik":29,"filedAt":95,"filingId":97,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":78,"transactionDate":102},{"cik":29,"filedAt":95,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":91,"totalValue":108,"transactionCode":46,"transactionDate":102},{"cik":29,"filedAt":52,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":46,"transactionDate":119},{"cik":29,"filedAt":121,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":46,"transactionDate":129},[198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,830,833,836,839,842,844,846,849,851,854,857,860,863,866,869,872,875,878,881,884,887,890,892,894,897,900,903,906,909,912,915,918,921,923,926,928,931,934,937,940,943,946,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1001,1004,1007,1010,1013,1016,1019,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1074,1076,1079,1082,1085,1088,1091,1094,1096,1099,1102,1105,1107,1110,1112,1114,1116,1118,1120,1123,1126,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1166,1168,1170,1173,1176,1178,1181,1184,1186,1189,1192,1194,1197,1200,1203,1206,1209,1212,1215,1217,1220,1223,1226,1229,1232,1235,1238,1240,1242,1245,1248,1251,1254,1256,1258,1261,1264,1267,1270,1273,1275,1278,1281,1284,1287,1289,1292,1295,1298,1300,1303,1306,1309,1311,1313,1316,1318,1321,1323,1326,1329,1332,1334,1337,1340,1342,1345,1348,1351,1353,1356,1359,1362,1364,1367,1370,1373,1375,1378,1381,1384,1387,1390,1393,1395,1397,1400,1402,1404,1407,1410,1413,1415,1417,1419,1421,1423,1426,1427,1430,1433,1436,1438,1440,1442,1445,1448,1450,1453,1455,1457,1459,1460,1461,1464,1466,1468,1471,1473,1476,1479,1482,1485,1488,1490,1491,1494,1497,1500,1502],{"date":199,"close":200},"2021-07-23",24.56999969482422,{"date":202,"close":203},"2021-07-30",24.8700008392334,{"date":205,"close":206},"2021-08-06",27.079999923706055,{"date":208,"close":209},"2021-08-13",27.010000228881836,{"date":211,"close":212},"2021-08-20",29.329999923706055,{"date":214,"close":215},"2021-08-27",31.780000686645508,{"date":217,"close":218},"2021-09-03",32.18000030517578,{"date":220,"close":221},"2021-09-10",33.599998474121094,{"date":223,"close":224},"2021-09-17",34.79999923706055,{"date":226,"close":227},"2021-09-24",35.18000030517578,{"date":229,"close":230},"2021-10-01",25.979999542236328,{"date":232,"close":233},"2021-10-08",22.920000076293945,{"date":235,"close":236},"2021-10-15",27.31999969482422,{"date":238,"close":239},"2021-10-22",32.38999938964844,{"date":241,"close":242},"2021-10-29",24.030000686645508,{"date":244,"close":245},"2021-11-05",24.719999313354492,{"date":247,"close":248},"2021-11-12",24.979999542236328,{"date":250,"close":251},"2021-11-19",23.059999465942383,{"date":253,"close":254},"2021-11-26",22.049999237060547,{"date":256,"close":257},"2021-12-03",22.780000686645508,{"date":259,"close":260},"2021-12-10",21.93000030517578,{"date":262,"close":263},"2021-12-17",19.729999542236328,{"date":265,"close":266},"2021-12-23",22.729999542236328,{"date":268,"close":269},"2021-12-31",21.940000534057617,{"date":271,"close":272},"2022-01-07",18.760000228881836,{"date":274,"close":275},"2022-01-14",16.989999771118164,{"date":277,"close":278},"2022-01-21",14.279999732971191,{"date":280,"close":281},"2022-01-28",14.649999618530273,{"date":283,"close":284},"2022-02-04",16.34000015258789,{"date":286,"close":287},"2022-02-11",14.970000267028809,{"date":289,"close":290},"2022-02-18",13.970000267028809,{"date":292,"close":293},"2022-02-25",14.289999961853027,{"date":295,"close":296},"2022-03-04",13.15999984741211,{"date":298,"close":299},"2022-03-11",15.109999656677246,{"date":301,"close":302},"2022-03-18",16.209999084472656,{"date":304,"close":305},"2022-03-25",15.130000114440918,{"date":307,"close":308},"2022-04-01",15.369999885559082,{"date":310,"close":311},"2022-04-08",13.9399995803833,{"date":313,"close":314},"2022-04-14",13.220000267028809,{"date":316,"close":317},"2022-04-22",12.149999618530273,{"date":319,"close":320},"2022-04-29",11.90999984741211,{"date":322,"close":323},"2022-05-06",10.529999732971191,{"date":325,"close":326},"2022-05-13",9.010000228881836,{"date":328,"close":329},"2022-05-20",7.809999942779541,{"date":331,"close":332},"2022-05-27",7.639999866485596,{"date":334,"close":335},"2022-06-03",7.690000057220459,{"date":337,"close":338},"2022-06-10",6.375,{"date":340,"close":341},"2022-06-17",6.489999771118164,{"date":343,"close":344},"2022-06-24",7.050000190734863,{"date":346,"close":347},"2022-07-01",6.960000038146973,{"date":349,"close":350},"2022-07-08",8.5,{"date":352,"close":353},"2022-07-15",10.079999923706055,{"date":355,"close":356},"2022-07-22",10.180000305175781,{"date":358,"close":359},"2022-07-29",9.399999618530273,{"date":361,"close":362},"2022-08-05",11.479999542236328,{"date":364,"close":365},"2022-08-12",9.539999961853027,{"date":367,"close":368},"2022-08-19",8.84000015258789,{"date":370,"close":371},"2022-08-26",8.25,{"date":373,"close":374},"2022-09-02",8.210000038146973,{"date":376,"close":377},"2022-09-09",9.0600004196167,{"date":379,"close":380},"2022-09-16",8.850000381469727,{"date":382,"close":383},"2022-09-23",8.0600004196167,{"date":385,"close":386},"2022-09-30",8.039999961853027,{"date":388,"close":389},"2022-10-07",7.119999885559082,{"date":391,"close":392},"2022-10-14",7.03000020980835,{"date":394,"close":395},"2022-10-21",6.849999904632568,{"date":397,"close":398},"2022-10-28",8.880000114440918,{"date":400,"close":401},"2022-11-04",8.300000190734863,{"date":403,"close":404},"2022-11-11",12.510000228881836,{"date":406,"close":407},"2022-11-18",21.989999771118164,{"date":409,"close":410},"2022-11-25",22.8799991607666,{"date":412,"close":413},"2022-12-02",22.670000076293945,{"date":415,"close":416},"2022-12-09",23.399999618530273,{"date":418,"close":419},"2022-12-16",23.309999465942383,{"date":421,"close":422},"2022-12-23",21.59000015258789,{"date":424,"close":425},"2022-12-30",22.209999084472656,{"date":427,"close":428},"2023-01-06",23.190000534057617,{"date":430,"close":431},"2023-01-13",22.030000686645508,{"date":433,"close":434},"2023-01-20",20.309999465942383,{"date":436,"close":437},"2023-01-27",21.260000228881836,{"date":439,"close":233},"2023-02-03",{"date":441,"close":442},"2023-02-10",20.239999771118164,{"date":444,"close":445},"2023-02-17",21.010000228881836,{"date":447,"close":448},"2023-02-24",18.920000076293945,{"date":450,"close":451},"2023-03-03",18.934999465942383,{"date":453,"close":454},"2023-03-10",15.449999809265137,{"date":456,"close":457},"2023-03-17",17.200000762939453,{"date":459,"close":460},"2023-03-24",17.260000228881836,{"date":462,"close":463},"2023-03-31",17.190000534057617,{"date":465,"close":466},"2023-04-06",16.1200008392334,{"date":468,"close":469},"2023-04-14",16.170000076293945,{"date":471,"close":472},"2023-04-21",21.809999465942383,{"date":474,"close":475},"2023-04-28",18.010000228881836,{"date":477,"close":478},"2023-05-05",16.940000534057617,{"date":480,"close":481},"2023-05-12",17.90999984741211,{"date":483,"close":484},"2023-05-19",18.049999237060547,{"date":486,"close":487},"2023-05-26",17.610000610351562,{"date":489,"close":490},"2023-06-02",18.360000610351562,{"date":492,"close":493},"2023-06-09",21.969999313354492,{"date":495,"close":496},"2023-06-16",20.530000686645508,{"date":498,"close":499},"2023-06-23",18.200000762939453,{"date":501,"close":502},"2023-06-30",18.06999969482422,{"date":504,"close":505},"2023-07-07",18.25,{"date":507,"close":448},"2023-07-14",{"date":509,"close":510},"2023-07-21",18.030000686645508,{"date":512,"close":513},"2023-07-28",18.34000015258789,{"date":515,"close":516},"2023-08-04",18.1299991607666,{"date":518,"close":519},"2023-08-11",16.729999542236328,{"date":521,"close":522},"2023-08-18",16.040000915527344,{"date":524,"close":525},"2023-08-25",16.850000381469727,{"date":527,"close":528},"2023-09-01",16.559999465942383,{"date":530,"close":531},"2023-09-08",15.670000076293945,{"date":533,"close":534},"2023-09-15",15.5600004196167,{"date":536,"close":537},"2023-09-22",13.90999984741211,{"date":539,"close":540},"2023-09-29",12.729999542236328,{"date":542,"close":543},"2023-10-06",12.289999961853027,{"date":545,"close":546},"2023-10-13",10.460000038146973,{"date":548,"close":549},"2023-10-20",10.119999885559082,{"date":551,"close":552},"2023-10-27",10.470000267028809,{"date":554,"close":555},"2023-11-03",11.600000381469727,{"date":557,"close":558},"2023-11-10",11.050000190734863,{"date":560,"close":561},"2023-11-17",12.1899995803833,{"date":563,"close":564},"2023-11-24",12.3100004196167,{"date":566,"close":567},"2023-12-01",13.279999732971191,{"date":569,"close":570},"2023-12-08",14.9399995803833,{"date":572,"close":573},"2023-12-15",17.760000228881836,{"date":575,"close":576},"2023-12-22",20.690000534057617,{"date":578,"close":579},"2023-12-29",20.260000228881836,{"date":581,"close":582},"2024-01-05",19.59000015258789,{"date":584,"close":585},"2024-01-12",18.799999237060547,{"date":587,"close":588},"2024-01-19",17.030000686645508,{"date":590,"close":591},"2024-01-26",17.5,{"date":593,"close":594},"2024-02-02",17.489999771118164,{"date":596,"close":597},"2024-02-09",28.6299991607666,{"date":599,"close":600},"2024-02-16",27.260000228881836,{"date":602,"close":603},"2024-02-23",27.190000534057617,{"date":605,"close":606},"2024-03-01",29.3700008392334,{"date":608,"close":609},"2024-03-08",29.56999969482422,{"date":611,"close":612},"2024-03-15",31.510000228881836,{"date":614,"close":221},"2024-03-22",{"date":616,"close":617},"2024-03-28",31.860000610351562,{"date":619,"close":620},"2024-04-05",28.600000381469727,{"date":622,"close":623},"2024-04-12",26.350000381469727,{"date":625,"close":626},"2024-04-19",25.25,{"date":628,"close":629},"2024-04-26",23.25,{"date":631,"close":632},"2024-05-03",26.3799991607666,{"date":634,"close":635},"2024-05-10",25.700000762939453,{"date":637,"close":638},"2024-05-17",25.34000015258789,{"date":640,"close":641},"2024-05-24",25.149999618530273,{"date":643,"close":644},"2024-05-31",23.969999313354492,{"date":646,"close":647},"2024-06-07",22.719999313354492,{"date":649,"close":650},"2024-06-14",23.6299991607666,{"date":652,"close":653},"2024-06-21",22.940000534057617,{"date":655,"close":656},"2024-06-28",20.989999771118164,{"date":658,"close":659},"2024-07-05",21.149999618530273,{"date":661,"close":662},"2024-07-12",27.219999313354492,{"date":664,"close":665},"2024-07-19",14.399999618530273,{"date":667,"close":668},"2024-07-26",18.350000381469727,{"date":670,"close":671},"2024-08-02",16.09000015258789,{"date":673,"close":674},"2024-08-09",14.800000190734863,{"date":676,"close":677},"2024-08-16",14.3100004196167,{"date":679,"close":680},"2024-08-23",14.960000038146973,{"date":682,"close":683},"2024-08-30",15.010000228881836,{"date":685,"close":686},"2024-09-06",15.069999694824219,{"date":688,"close":689},"2024-09-13",16.25,{"date":691,"close":692},"2024-09-20",11.899999618530273,{"date":694,"close":695},"2024-09-27",10.829999923706055,{"date":697,"close":698},"2024-10-04",9.970000267028809,{"date":700,"close":701},"2024-10-11",9.170000076293945,{"date":703,"close":704},"2024-10-18",8.529999732971191,{"date":706,"close":707},"2024-10-25",8.149999618530273,{"date":709,"close":710},"2024-11-01",8.095000267028809,{"date":712,"close":713},"2024-11-08",8.119999885559082,{"date":715,"close":716},"2024-11-15",8.829999923706055,{"date":718,"close":719},"2024-11-22",7.789999961853027,{"date":721,"close":722},"2024-11-29",7.840000152587891,{"date":724,"close":725},"2024-12-06",7.349999904632568,{"date":727,"close":728},"2024-12-13",6.5,{"date":730,"close":731},"2024-12-20",6.309999942779541,{"date":733,"close":734},"2024-12-27",5.550000190734863,{"date":736,"close":737},"2025-01-03",5.929999828338623,{"date":739,"close":740},"2025-01-10",5.519999980926514,{"date":742,"close":743},"2025-01-17",4.579999923706055,{"date":745,"close":746},"2025-01-24",4.659999847412109,{"date":748,"close":749},"2025-01-31",5.599999904632568,{"date":751,"close":752},"2025-02-07",5.96999979019165,{"date":754,"close":755},"2025-02-14",4.880000114440918,{"date":757,"close":758},"2025-02-21",4.639999866485596,{"date":760,"close":761},"2025-02-28",4.53000020980835,{"date":763,"close":764},"2025-03-07",4.070000171661377,{"date":766,"close":767},"2025-03-14",4.110000133514404,{"date":769,"close":770},"2025-03-21",3.9200000762939453,{"date":772,"close":773},"2025-03-28",3.630000114440918,{"date":775,"close":776},"2025-04-04",2.7699999809265137,{"date":778,"close":779},"2025-04-11",2.630000114440918,{"date":781,"close":782},"2025-04-17",3.059999942779541,{"date":784,"close":785},"2025-04-25",3.3399999141693115,{"date":787,"close":788},"2025-05-02",3.759999990463257,{"date":790,"close":791},"2025-05-09",3.0799999237060547,{"date":793,"close":794},"2025-05-16",3.440000057220459,{"date":796,"close":797},"2025-05-23",3.490000009536743,{"date":799,"close":800},"2025-05-30",3.619999885559082,{"date":802,"close":803},"2025-06-06",4.349999904632568,{"date":805,"close":806},"2025-06-13",4.389999866485596,{"date":808,"close":809},"2025-06-20",4.130000114440918,{"date":811,"close":812},"2025-06-27",3.8399999141693115,{"date":814,"close":815},"2025-07-03",4.239999771118164,{"date":817,"close":818},"2025-07-11",4.28000020980835,{"date":820,"close":821},"2025-07-16",4.260000228881836,{"date":823,"close":824},"2025-07-17",4.360000133514404,{"date":826,"close":827},"2025-07-18",4.21999979019165,{"date":829,"close":815},"2025-07-21",{"date":831,"close":832},"2025-07-22",4.5,{"date":834,"close":835},"2025-07-23",4.710000038146973,{"date":837,"close":838},"2025-07-24",4.610000133514404,{"date":840,"close":841},"2025-07-25",4.570000171661377,{"date":843,"close":758},"2025-07-28",{"date":845,"close":824},"2025-07-29",{"date":847,"close":848},"2025-07-30",4.409999847412109,{"date":850,"close":832},"2025-07-31",{"date":852,"close":853},"2025-08-01",6.420000076293945,{"date":855,"close":856},"2025-08-04",5.239999771118164,{"date":858,"close":859},"2025-08-05",6.050000190734863,{"date":861,"close":862},"2025-08-06",5.730000019073486,{"date":864,"close":865},"2025-08-07",5.78000020980835,{"date":867,"close":868},"2025-08-08",5.630000114440918,{"date":870,"close":871},"2025-08-11",5.53000020980835,{"date":873,"close":874},"2025-08-12",6.150000095367432,{"date":876,"close":877},"2025-08-13",6.670000076293945,{"date":879,"close":880},"2025-08-14",7.099999904632568,{"date":882,"close":883},"2025-08-15",7.260000228881836,{"date":885,"close":886},"2025-08-18",7.269999980926514,{"date":888,"close":889},"2025-08-19",6.570000171661377,{"date":891,"close":395},"2025-08-20",{"date":893,"close":395},"2025-08-21",{"date":895,"close":896},"2025-08-22",7.090000152587891,{"date":898,"close":899},"2025-08-25",6.739999771118164,{"date":901,"close":902},"2025-08-26",6.53000020980835,{"date":904,"close":905},"2025-08-27",6.460000038146973,{"date":907,"close":908},"2025-08-28",6.179999828338623,{"date":910,"close":911},"2025-08-29",6.159999847412109,{"date":913,"close":914},"2025-09-02",6.139999866485596,{"date":916,"close":917},"2025-09-03",6.46999979019165,{"date":919,"close":920},"2025-09-04",6.610000133514404,{"date":922,"close":886},"2025-09-05",{"date":924,"close":925},"2025-09-08",6.96999979019165,{"date":927,"close":925},"2025-09-09",{"date":929,"close":930},"2025-09-10",6.940000057220459,{"date":932,"close":933},"2025-09-11",7.070000171661377,{"date":935,"close":936},"2025-09-12",6.809999942779541,{"date":938,"close":939},"2025-09-15",6.800000190734863,{"date":941,"close":942},"2025-09-16",6.690000057220459,{"date":944,"close":945},"2025-09-17",6.659999847412109,{"date":947,"close":880},"2025-09-18",{"date":949,"close":950},"2025-09-19",6.599999904632568,{"date":952,"close":953},"2025-09-22",7.400000095367432,{"date":955,"close":956},"2025-09-23",7.610000133514404,{"date":958,"close":959},"2025-09-24",8.4399995803833,{"date":961,"close":962},"2025-09-25",8.420000076293945,{"date":964,"close":965},"2025-09-26",8.390000343322754,{"date":967,"close":968},"2025-09-29",8.350000381469727,{"date":970,"close":971},"2025-09-30",8.6899995803833,{"date":973,"close":974},"2025-10-01",8.729999542236328,{"date":976,"close":977},"2025-10-02",8.670000076293945,{"date":979,"close":980},"2025-10-03",8.550000190734863,{"date":982,"close":983},"2025-10-06",8.399999618530273,{"date":985,"close":986},"2025-10-07",8.319999694824219,{"date":988,"close":989},"2025-10-08",9.65999984741211,{"date":991,"close":992},"2025-10-09",9.5600004196167,{"date":994,"close":995},"2025-10-10",8.899999618530273,{"date":997,"close":998},"2025-10-13",9.670000076293945,{"date":1000,"close":698},"2025-10-14",{"date":1002,"close":1003},"2025-10-15",9.960000038146973,{"date":1005,"close":1006},"2025-10-16",10.09000015258789,{"date":1008,"close":1009},"2025-10-17",9.84000015258789,{"date":1011,"close":1012},"2025-10-20",11.270000457763672,{"date":1014,"close":1015},"2025-10-21",11.239999771118164,{"date":1017,"close":1018},"2025-10-22",10.520000457763672,{"date":1020,"close":152},"2025-10-23",{"date":1022,"close":1023},"2025-10-24",11.34000015258789,{"date":1025,"close":1026},"2025-10-27",12.270000457763672,{"date":1028,"close":1029},"2025-10-28",11.970000267028809,{"date":1031,"close":1032},"2025-10-29",11.40999984741211,{"date":1034,"close":1035},"2025-10-30",11.319999694824219,{"date":1037,"close":1038},"2025-10-31",11.5,{"date":1040,"close":1041},"2025-11-03",11.220000267028809,{"date":1043,"close":1044},"2025-11-04",10.75,{"date":1046,"close":1047},"2025-11-05",10.510000228881836,{"date":1049,"close":1050},"2025-11-06",10.920000076293945,{"date":1052,"close":1053},"2025-11-07",10.5,{"date":1055,"close":1056},"2025-11-10",10.170000076293945,{"date":1058,"close":1059},"2025-11-11",10.800000190734863,{"date":1061,"close":1062},"2025-11-12",10.970000267028809,{"date":1064,"close":1065},"2025-11-13",10.279999732971191,{"date":1067,"close":1068},"2025-11-14",10.789999961853027,{"date":1070,"close":1071},"2025-11-17",10.949999809265137,{"date":1073,"close":1006},"2025-11-18",{"date":1075,"close":1059},"2025-11-19",{"date":1077,"close":1078},"2025-11-20",10.34000015258789,{"date":1080,"close":1081},"2025-11-21",10.84000015258789,{"date":1083,"close":1084},"2025-11-24",10.890000343322754,{"date":1086,"close":1087},"2025-11-25",10.680000305175781,{"date":1089,"close":1090},"2025-11-26",10.989999771118164,{"date":1092,"close":1093},"2025-11-28",11.65999984741211,{"date":1095,"close":1047},"2025-12-01",{"date":1097,"close":1098},"2025-12-02",10.130000114440918,{"date":1100,"close":1101},"2025-12-03",10.699999809265137,{"date":1103,"close":1104},"2025-12-04",11.1899995803833,{"date":1106,"close":1101},"2025-12-05",{"date":1108,"close":1109},"2025-12-08",11.079999923706055,{"date":1111,"close":1047},"2025-12-09",{"date":1113,"close":695},"2025-12-10",{"date":1115,"close":1050},"2025-12-11",{"date":1117,"close":1081},"2025-12-12",{"date":1119,"close":1071},"2025-12-15",{"date":1121,"close":1122},"2025-12-16",11.520000457763672,{"date":1124,"close":1125},"2025-12-17",9.210000038146973,{"date":1127,"close":971},"2025-12-18",{"date":1129,"close":1130},"2025-12-19",8.680000305175781,{"date":1132,"close":1133},"2025-12-22",8.710000038146973,{"date":1135,"close":1136},"2025-12-23",7.900000095367432,{"date":1138,"close":1139},"2025-12-24",8.100000381469727,{"date":1141,"close":1142},"2025-12-26",7.96999979019165,{"date":1144,"close":1145},"2025-12-29",7.679999828338623,{"date":1147,"close":1148},"2025-12-30",7.579999923706055,{"date":1150,"close":1151},"2025-12-31",7.5,{"date":1153,"close":1154},"2026-01-02",7.320000171661377,{"date":1156,"close":1157},"2026-01-05",7.300000190734863,{"date":1159,"close":1160},"2026-01-06",7.190000057220459,{"date":1162,"close":1163},"2026-01-07",7.769999980926514,{"date":1165,"close":1157},"2026-01-08",{"date":1167,"close":1151},"2026-01-09",{"date":1169,"close":1151},"2026-01-12",{"date":1171,"close":1172},"2026-01-13",7.860000133514404,{"date":1174,"close":1175},"2026-01-14",8.760000228881836,{"date":1177,"close":956},"2026-01-15",{"date":1179,"close":1180},"2026-01-16",7.550000190734863,{"date":1182,"close":1183},"2026-01-20",7.619999885559082,{"date":1185,"close":335},"2026-01-21",{"date":1187,"close":1188},"2026-01-22",8.09000015258789,{"date":1190,"close":1191},"2026-01-23",7.960000038146973,{"date":1193,"close":1142},"2026-01-26",{"date":1195,"close":1196},"2026-01-27",8.489999771118164,{"date":1198,"close":1199},"2026-01-28",8.600000381469727,{"date":1201,"close":1202},"2026-01-29",8.970000267028809,{"date":1204,"close":1205},"2026-01-30",8.859999656677246,{"date":1207,"close":1208},"2026-02-02",9.149999618530273,{"date":1210,"close":1211},"2026-02-03",9.489999771118164,{"date":1213,"close":1214},"2026-02-04",9.289999961853027,{"date":1216,"close":965},"2026-02-05",{"date":1218,"close":1219},"2026-02-06",8.989999771118164,{"date":1221,"close":1222},"2026-02-09",9.079999923706055,{"date":1224,"close":1225},"2026-02-10",9.100000381469727,{"date":1227,"close":1228},"2026-02-11",9.25,{"date":1230,"close":1231},"2026-02-12",9.359999656677246,{"date":1233,"close":1234},"2026-02-13",9.350000381469727,{"date":1236,"close":1237},"2026-02-17",9.479999542236328,{"date":1239,"close":701},"2026-02-18",{"date":1241,"close":701},"2026-02-19",{"date":1243,"close":1244},"2026-02-20",9.020000457763672,{"date":1246,"close":1247},"2026-02-23",9.680000305175781,{"date":1249,"close":1250},"2026-02-24",10.069999694824219,{"date":1252,"close":1253},"2026-02-25",9.920000076293945,{"date":1255,"close":989},"2026-02-26",{"date":1257,"close":989},"2026-02-27",{"date":1259,"close":1260},"2026-03-02",9.329999923706055,{"date":1262,"close":1263},"2026-03-03",8.460000038146973,{"date":1265,"close":1266},"2026-03-04",8.930000305175781,{"date":1268,"close":1269},"2026-03-05",8.640000343322754,{"date":1271,"close":1272},"2026-03-06",8.479999542236328,{"date":1274,"close":974},"2026-03-09",{"date":1276,"close":1277},"2026-03-10",8.869999885559082,{"date":1279,"close":1280},"2026-03-11",8.539999961853027,{"date":1282,"close":1283},"2026-03-12",8.449999809265137,{"date":1285,"close":1286},"2026-03-13",8.329999923706055,{"date":1288,"close":1272},"2026-03-16",{"date":1290,"close":1291},"2026-03-17",8.609999656677246,{"date":1293,"close":1294},"2026-03-18",8.5600004196167,{"date":1296,"close":1297},"2026-03-19",8.979999542236328,{"date":1299,"close":1291},"2026-03-20",{"date":1301,"close":1302},"2026-03-23",9.229999542236328,{"date":1304,"close":1305},"2026-03-24",9.180000305175781,{"date":1307,"close":1308},"2026-03-25",9.880000114440918,{"date":1310,"close":356},"2026-03-26",{"date":1312,"close":1260},"2026-03-27",{"date":1314,"close":1315},"2026-03-30",8.569999694824219,{"date":161,"close":1317},9.3100004196167,{"date":1319,"close":1320},"2026-04-01",9.869999885559082,{"date":1322,"close":1237},"2026-04-02",{"date":1324,"close":1325},"2026-04-06",9.9399995803833,{"date":1327,"close":1328},"2026-04-07",10.239999771118164,{"date":1330,"close":1331},"2026-04-08",10.100000381469727,{"date":1333,"close":1009},"2026-04-09",{"date":1335,"close":1336},"2026-04-10",9.8100004196167,{"date":1338,"close":1339},"2026-04-13",10.039999961853027,{"date":1341,"close":989},"2026-04-14",{"date":1343,"close":1344},"2026-04-15",9.770000457763672,{"date":1346,"close":1347},"2026-04-16",10.0600004196167,{"date":1349,"close":1350},"2026-04-17",10.489999771118164,{"date":1352,"close":1250},"2026-04-20",{"date":1354,"close":1355},"2026-04-21",9.760000228881836,{"date":1357,"close":1358},"2026-04-22",9.800000190734863,{"date":1360,"close":1361},"2026-04-23",9.609999656677246,{"date":1363,"close":359},"2026-04-24",{"date":1365,"close":1366},"2026-04-27",9.449999809265137,{"date":1368,"close":1369},"2026-04-28",9.420000076293945,{"date":1371,"close":1372},"2026-04-29",8.8100004196167,{"date":1374,"close":1277},"2026-04-30",{"date":1376,"close":1377},"2026-05-01",9.09000015258789,{"date":1379,"close":1380},"2026-05-04",9.4399995803833,{"date":1382,"close":1383},"2026-05-05",9.710000038146973,{"date":1385,"close":1386},"2026-05-06",10.420000076293945,{"date":1388,"close":1389},"2026-05-07",9.930000305175781,{"date":1391,"close":1392},"2026-05-08",10.140000343322754,{"date":1394,"close":1068},"2026-05-11",{"date":1396,"close":1078},"2026-05-12",{"date":1398,"close":1399},"2026-05-13",10.449999809265137,{"date":1401,"close":1336},"2026-05-14",{"date":1403,"close":1208},"2026-05-15",{"date":1405,"close":1406},"2026-05-18",8.364999771118164,{"date":1408,"close":1409},"2026-05-19",8.404999732971191,{"date":1411,"close":1412},"2026-05-20",8.470000267028809,{"date":1414,"close":971},"2026-05-21",{"date":1416,"close":1199},"2026-05-22",{"date":1418,"close":1133},"2026-05-26",{"date":1420,"close":380},"2026-05-27",{"date":1422,"close":1202},"2026-05-28",{"date":1424,"close":1425},"2026-05-29",9.90999984741211,{"date":129,"close":1383},{"date":1428,"close":1429},"2026-06-02",9.270000457763672,{"date":1431,"close":1432},"2026-06-03",9.529999732971191,{"date":1434,"close":1435},"2026-06-04",10.010000228881836,{"date":1437,"close":1269},"2026-06-05",{"date":1439,"close":1269},"2026-06-08",{"date":1441,"close":1302},"2026-06-09",{"date":1443,"close":1444},"2026-06-10",8.720000267028809,{"date":1446,"close":1447},"2026-06-11",8.835000038146973,{"date":1449,"close":716},"2026-06-12",{"date":1451,"close":1452},"2026-06-15",9.220000267028809,{"date":1454,"close":977},"2026-06-16",{"date":1456,"close":1369},"2026-06-17",{"date":1458,"close":989},"2026-06-18",{"date":119,"close":1386},{"date":102,"close":555},{"date":1462,"close":1463},"2026-06-24",11.619999885559082,{"date":1465,"close":1122},"2026-06-25",{"date":1467,"close":555},"2026-06-26",{"date":1469,"close":1470},"2026-06-29",12.880000114440918,{"date":79,"close":1472},13.300000190734863,{"date":1474,"close":1475},"2026-07-01",12.6899995803833,{"date":1477,"close":1478},"2026-07-02",13,{"date":1480,"close":1481},"2026-07-06",12.720000267028809,{"date":1483,"close":1484},"2026-07-07",12.819999694824219,{"date":1486,"close":1487},"2026-07-08",13.020000457763672,{"date":47,"close":1489},12.890000343322754,{"date":59,"close":564},{"date":1492,"close":1493},"2026-07-13",11.300000190734863,{"date":1495,"close":1496},"2026-07-14",11.699999809265137,{"date":1498,"close":1499},"2026-07-15",11.680000305175781,{"date":1501,"close":1081},"2026-07-16",{"date":159,"close":1090},{"count":163,"fetchedAt":1504,"source":154},"2026-07-21T10:16:20.281Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1506},"\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>",1784628980165]