[{"data":1,"prerenderedAt":1599},["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-IART":25,"$f84Fn5ee2pxKY3VZ3V0pkY9z6lAT1W4hM_TKGFym1yQM":26,"ticker-mcap-IART":213,"ticker-profile-IART":223,"ticker-earnings-IART":237,"ticker-congress-IART":241},{"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":209},{"identity":28,"transactions":33,"sectorSlug":189,"relatedTickers":190},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"917520","INTEGRA LIFESCIENCES HOLDINGS CORP","Healthcare","IART",[34,49,61,72,76,85,97,103,110,114,119,127,132,138,143,151,156,164,170,178,182,186],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-06T20:43:40.000Z","0001719686-26-000003-0","Mosebrook Jeffrey","SVP, Fin & Princ Acct Officer","D",17.89,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1719686\u002F000171968626000003\u002F0001719686-26-000003-index.htm",937,34516,16762.93,"F","2026-07-01","Tax withholding","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":52,"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":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":45,"transactionDate":60,"intentLabel":47,"signalQuality":48},"2026-07-06T00:00:00.000Z","0001983748-26-000003-0","4","Knight Lea Daniels","EVP & Chief Financial Officer",18.05,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1983748\u002F000198374826000003\u002F0001983748-26-000003-index.htm",5226,45263,94329.3,"2026-07-03",{"cik":29,"filedAt":62,"filingId":63,"formType":52,"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":64,"ownerTitle":65,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":48},"2026-05-11T00:00:00.000Z","0001235676-26-000001-0","HILL BARBARA B","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1235676\u002F000123567626000001\u002F0001235676-26-000001-index.htm",6638,133491,"A","2026-05-07","Stock award",{"cik":29,"filedAt":62,"filingId":73,"formType":52,"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":64,"ownerTitle":65,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":66,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":48},"0001235676-26-000001-1",17700,151191,{"cik":29,"filedAt":62,"filingId":77,"formType":52,"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":78,"ownerTitle":65,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":45,"transactionDate":84,"intentLabel":47,"signalQuality":48},"0001188650-26-000001-0","BRADLEY KEITH",13.92,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1188650\u002F000118865026000001\u002F0001188650-26-000001-index.htm",882,88254,12277.44,"2026-05-09",{"cik":29,"filedAt":86,"filingId":87,"formType":52,"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":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":93,"transactionDate":94,"intentLabel":95,"signalQuality":96},"2026-03-12T00:00:00.000Z","0001949782-26-000001-0","Singh Harvinder","EVP & PRESIDENT, INTERNATIONAL","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1949782\u002F000194978226000001\u002F0001949782-26-000001-index.htm",1216,23152,"M","2026-03-10","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":86,"filingId":98,"formType":52,"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":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":90,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":45,"transactionDate":94,"intentLabel":47,"signalQuality":48},"0001949782-26-000001-1",9.55,601,22551,5739.55,{"cik":29,"filedAt":86,"filingId":104,"formType":52,"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":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":90,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":45,"transactionDate":109,"intentLabel":47,"signalQuality":48},"0001949782-26-000001-2",9.61,861,21690,8274.21,"2026-03-11",{"cik":29,"filedAt":86,"filingId":111,"formType":52,"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":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":90,"shares":112,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":93,"transactionDate":109,"intentLabel":95,"signalQuality":96},"0001949782-26-000001-3",18922,40612,{"cik":29,"filedAt":86,"filingId":115,"formType":52,"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":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":90,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":45,"transactionDate":109,"intentLabel":47,"signalQuality":48},"0001949782-26-000001-4",5190,35422,49875.899999999994,{"cik":29,"filedAt":86,"filingId":120,"formType":52,"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":121,"ownerTitle":122,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":45,"transactionDate":94,"intentLabel":47,"signalQuality":48},"0001563606-26-000001-0","DAVIS ROBERT T. JR.","EVP & President, TT","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1563606\u002F000156360626000001\u002F0001563606-26-000001-index.htm",687,74874,6560.85,{"cik":29,"filedAt":86,"filingId":128,"formType":52,"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":121,"ownerTitle":122,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":123,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":45,"transactionDate":109,"intentLabel":47,"signalQuality":48},"0001563606-26-000001-1",8487,66387,81560.06999999999,{"cik":29,"filedAt":86,"filingId":133,"formType":52,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":45,"transactionDate":94,"intentLabel":47,"signalQuality":48},"0001719686-26-000001-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1719686\u002F000171968626000001\u002F0001719686-26-000001-index.htm",341,36259,3256.55,{"cik":29,"filedAt":86,"filingId":139,"formType":52,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":134,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":45,"transactionDate":109,"intentLabel":47,"signalQuality":48},"0001719686-26-000001-1",806,35453,7745.66,{"cik":29,"filedAt":86,"filingId":144,"formType":52,"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":145,"ownerTitle":146,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":45,"transactionDate":94,"intentLabel":47,"signalQuality":48},"0001814943-26-000001-0","McBreen Michael J.","EVP & President, CSS","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1814943\u002F000181494326000001\u002F0001814943-26-000001-index.htm",2354,67990,22480.7,{"cik":29,"filedAt":86,"filingId":152,"formType":52,"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":145,"ownerTitle":146,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":147,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":45,"transactionDate":109,"intentLabel":47,"signalQuality":48},"0001814943-26-000001-1",7247,60743,69643.67,{"cik":29,"filedAt":86,"filingId":157,"formType":52,"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":158,"ownerTitle":159,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":45,"transactionDate":109,"intentLabel":47,"signalQuality":48},"0001990905-26-000002-0","Veillon-Berteloot Chantal","EVP & CHRO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1990905\u002F000199090526000002\u002F0001990905-26-000002-index.htm",5420,22227,52086.2,{"cik":29,"filedAt":86,"filingId":165,"formType":52,"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":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":45,"transactionDate":109,"intentLabel":47,"signalQuality":48},"0001983748-26-000001-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1983748\u002F000198374826000001\u002F0001983748-26-000001-index.htm",8089,50489,77735.29,{"cik":29,"filedAt":171,"filingId":172,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":173,"ownerTitle":174,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":176,"totalValue":4,"transactionCode":93,"transactionDate":177,"intentLabel":95,"signalQuality":96},"2026-01-07T00:00:00.000Z","0001743760-26-000002-0","Poul Mojdeh","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1743760\u002F000174376026000002\u002F0001743760-26-000002-index.htm",848,"2026-01-06",{"cik":29,"filedAt":171,"filingId":179,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":173,"ownerTitle":174,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":175,"shares":180,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":93,"transactionDate":177,"intentLabel":95,"signalQuality":96},"0001743760-26-000002-1",542,1390,{"cik":29,"filedAt":171,"filingId":183,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":173,"ownerTitle":174,"ownershipType":39,"pricePerShare":184,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":180,"totalValue":185,"transactionCode":45,"transactionDate":177,"intentLabel":47,"signalQuality":48},"0001743760-26-000002-2",13.13,11134.24,{"cik":29,"filedAt":171,"filingId":187,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":173,"ownerTitle":174,"ownershipType":39,"pricePerShare":184,"rawFilingUrl":175,"shares":180,"sharesOwnedAfter":4,"totalValue":188,"transactionCode":45,"transactionDate":177,"intentLabel":47,"signalQuality":48},"0001743760-26-000002-3",7116.46,"healthcare",[191,194,197,200,203,206],{"ticker":192,"issuerName":193},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":195,"issuerName":196},"NTRA","Natera, Inc.",{"ticker":198,"issuerName":199},"LLY","ELI LILLY & Co",{"ticker":201,"issuerName":202},"GH","Guardant Health, Inc.",{"ticker":204,"issuerName":205},"KYMR","Kymera Therapeutics, Inc.",{"ticker":207,"issuerName":208},"ALNY","ALNYLAM PHARMACEUTICALS, INC.",{"count":210,"fetchedAt":211,"source":212},22,"2026-08-13T00:08:14.260Z","sqlite",{"data":214,"meta":220},{"value":215,"quality":216,"closeDate":217,"ageDays":218,"sharesAsOf":219},1350908494.4892845,"fresh","2026-08-11",2,"2026-07-28",{"count":221,"fetchedAt":222,"source":212},1,"2026-08-13T00:08:14.262Z",{"data":224,"meta":236},{"ticker":32,"ceo":225,"industry":226,"fullTimeEmployees":227,"ipoDate":228,"country":229,"state":230,"city":231,"website":232,"exchangeShort":25,"marketCap":25,"beta":233,"range52w":234,"fetchedAt":235},"Mojdeh Poul","Medical - Devices",4396,"1995-08-16","US","NJ","Princeton","https:\u002F\u002Fwww.integralife.com",1.218,"8.7-18.92","2026-07-06T20:49:51.589Z",{"count":221,"fetchedAt":222,"source":212},{"data":238,"meta":240},{"ticker":32,"points":239},[],{"count":221,"fetchedAt":222,"source":212},{"data":242,"meta":1597},{"congressTrades":243,"insiderTrades":244,"priceHistory":267,"ticker":32},[],[245,246,247,248,249,250,251,252,253,254,255,256,257,258,259,260,261,262,263,264,265,266],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":52,"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":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":45,"transactionDate":60},{"cik":29,"filedAt":62,"filingId":63,"formType":52,"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":64,"ownerTitle":65,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":62,"filingId":73,"formType":52,"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":64,"ownerTitle":65,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":66,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":62,"filingId":77,"formType":52,"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":78,"ownerTitle":65,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":45,"transactionDate":84},{"cik":29,"filedAt":86,"filingId":87,"formType":52,"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":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":93,"transactionDate":94},{"cik":29,"filedAt":86,"filingId":98,"formType":52,"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":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":90,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":45,"transactionDate":94},{"cik":29,"filedAt":86,"filingId":104,"formType":52,"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":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":90,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":45,"transactionDate":109},{"cik":29,"filedAt":86,"filingId":111,"formType":52,"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":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":90,"shares":112,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":93,"transactionDate":109},{"cik":29,"filedAt":86,"filingId":115,"formType":52,"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":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":90,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":45,"transactionDate":109},{"cik":29,"filedAt":86,"filingId":120,"formType":52,"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":121,"ownerTitle":122,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":45,"transactionDate":94},{"cik":29,"filedAt":86,"filingId":128,"formType":52,"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":121,"ownerTitle":122,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":123,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":45,"transactionDate":109},{"cik":29,"filedAt":86,"filingId":133,"formType":52,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":45,"transactionDate":94},{"cik":29,"filedAt":86,"filingId":139,"formType":52,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":134,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":45,"transactionDate":109},{"cik":29,"filedAt":86,"filingId":144,"formType":52,"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":145,"ownerTitle":146,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":45,"transactionDate":94},{"cik":29,"filedAt":86,"filingId":152,"formType":52,"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":145,"ownerTitle":146,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":147,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":45,"transactionDate":109},{"cik":29,"filedAt":86,"filingId":157,"formType":52,"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":158,"ownerTitle":159,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":45,"transactionDate":109},{"cik":29,"filedAt":86,"filingId":165,"formType":52,"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":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":45,"transactionDate":109},{"cik":29,"filedAt":171,"filingId":172,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":173,"ownerTitle":174,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":176,"totalValue":4,"transactionCode":93,"transactionDate":177},{"cik":29,"filedAt":171,"filingId":179,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":173,"ownerTitle":174,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":175,"shares":180,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":93,"transactionDate":177},{"cik":29,"filedAt":171,"filingId":183,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":173,"ownerTitle":174,"ownershipType":39,"pricePerShare":184,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":180,"totalValue":185,"transactionCode":45,"transactionDate":177},{"cik":29,"filedAt":171,"filingId":187,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":173,"ownerTitle":174,"ownershipType":39,"pricePerShare":184,"rawFilingUrl":175,"shares":180,"sharesOwnedAfter":4,"totalValue":188,"transactionCode":45,"transactionDate":177},[268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,621,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,790,793,796,799,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1000,1002,1005,1008,1011,1014,1017,1019,1022,1025,1028,1031,1034,1037,1040,1042,1045,1048,1051,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1085,1088,1091,1094,1097,1100,1102,1105,1108,1111,1113,1116,1119,1121,1123,1126,1129,1131,1134,1136,1139,1142,1145,1148,1151,1154,1157,1159,1161,1164,1167,1170,1173,1175,1178,1180,1183,1186,1189,1191,1194,1197,1199,1202,1204,1207,1209,1212,1215,1217,1220,1223,1226,1229,1232,1235,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1302,1304,1307,1310,1313,1316,1319,1321,1324,1327,1330,1332,1335,1338,1341,1344,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1378,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1417,1420,1422,1424,1427,1429,1432,1435,1438,1440,1443,1446,1449,1451,1454,1457,1460,1462,1465,1468,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1520,1523,1526,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1569,1572,1575,1578,1581,1583,1586,1589,1592,1595],{"date":269,"close":270},"2021-08-20",71.37999725341797,{"date":272,"close":273},"2021-08-27",73.05000305175781,{"date":275,"close":276},"2021-09-03",75.88999938964844,{"date":278,"close":279},"2021-09-10",70.2300033569336,{"date":281,"close":282},"2021-09-17",69.62999725341797,{"date":284,"close":285},"2021-09-24",72.18000030517578,{"date":287,"close":288},"2021-10-01",69.56999969482422,{"date":290,"close":291},"2021-10-08",67.94000244140625,{"date":293,"close":294},"2021-10-15",67.68000030517578,{"date":296,"close":297},"2021-10-22",70.81999969482422,{"date":299,"close":300},"2021-10-29",66.45999908447266,{"date":302,"close":303},"2021-11-05",72.2300033569336,{"date":305,"close":306},"2021-11-12",68.12999725341797,{"date":308,"close":309},"2021-11-19",68.8499984741211,{"date":311,"close":312},"2021-11-26",64.86000061035156,{"date":314,"close":315},"2021-12-03",62.689998626708984,{"date":317,"close":318},"2021-12-10",64.77999877929688,{"date":320,"close":321},"2021-12-17",65.80999755859375,{"date":323,"close":324},"2021-12-23",68.27999877929688,{"date":326,"close":327},"2021-12-31",66.98999786376953,{"date":329,"close":330},"2022-01-07",65.86000061035156,{"date":332,"close":333},"2022-01-14",68.79000091552734,{"date":335,"close":336},"2022-01-21",66.56999969482422,{"date":338,"close":339},"2022-01-28",63.689998626708984,{"date":341,"close":342},"2022-02-04",64.70999908447266,{"date":344,"close":345},"2022-02-11",65.61000061035156,{"date":347,"close":348},"2022-02-18",65.23999786376953,{"date":350,"close":351},"2022-02-25",67.37000274658203,{"date":353,"close":354},"2022-03-04",67.55000305175781,{"date":356,"close":357},"2022-03-11",65.11000061035156,{"date":359,"close":360},"2022-03-18",64.02999877929688,{"date":362,"close":363},"2022-03-25",63.52000045776367,{"date":365,"close":366},"2022-04-01",66.5199966430664,{"date":368,"close":369},"2022-04-08",64.16999816894531,{"date":371,"close":372},"2022-04-14",62.68000030517578,{"date":374,"close":375},"2022-04-22",60.33000183105469,{"date":377,"close":378},"2022-04-29",61.15999984741211,{"date":380,"close":381},"2022-05-06",59.119998931884766,{"date":383,"close":384},"2022-05-13",59.31999969482422,{"date":386,"close":387},"2022-05-20",59.900001525878906,{"date":389,"close":390},"2022-05-27",62.150001525878906,{"date":392,"close":393},"2022-06-03",60.68000030517578,{"date":395,"close":396},"2022-06-10",59.560001373291016,{"date":398,"close":399},"2022-06-17",54.36000061035156,{"date":401,"close":402},"2022-06-24",54.4900016784668,{"date":404,"close":405},"2022-07-01",55,{"date":407,"close":408},"2022-07-08",53.59000015258789,{"date":410,"close":411},"2022-07-15",53.0099983215332,{"date":413,"close":414},"2022-07-22",54.349998474121094,{"date":416,"close":417},"2022-07-29",55.040000915527344,{"date":419,"close":420},"2022-08-05",55.72999954223633,{"date":422,"close":423},"2022-08-12",57.06999969482422,{"date":425,"close":426},"2022-08-19",53.970001220703125,{"date":428,"close":429},"2022-08-26",48.72999954223633,{"date":431,"close":432},"2022-09-02",47.34000015258789,{"date":434,"close":435},"2022-09-09",49.59000015258789,{"date":437,"close":438},"2022-09-16",45.54999923706055,{"date":440,"close":441},"2022-09-23",43.59000015258789,{"date":443,"close":444},"2022-09-30",42.36000061035156,{"date":446,"close":447},"2022-10-07",43.0099983215332,{"date":449,"close":450},"2022-10-14",42.16999816894531,{"date":452,"close":453},"2022-10-21",42.869998931884766,{"date":455,"close":456},"2022-10-28",50.369998931884766,{"date":458,"close":459},"2022-11-04",49.279998779296875,{"date":461,"close":462},"2022-11-11",53.459999084472656,{"date":464,"close":465},"2022-11-18",53.36000061035156,{"date":467,"close":468},"2022-11-25",54,{"date":470,"close":471},"2022-12-02",56.459999084472656,{"date":473,"close":474},"2022-12-09",55.880001068115234,{"date":476,"close":477},"2022-12-16",55.43000030517578,{"date":479,"close":480},"2022-12-23",56.290000915527344,{"date":482,"close":483},"2022-12-30",56.06999969482422,{"date":485,"close":486},"2023-01-06",58.70000076293945,{"date":488,"close":489},"2023-01-13",57.400001525878906,{"date":491,"close":492},"2023-01-20",56.27000045776367,{"date":494,"close":495},"2023-01-27",58.22999954223633,{"date":497,"close":498},"2023-02-03",59.61000061035156,{"date":500,"close":501},"2023-02-10",58.029998779296875,{"date":503,"close":504},"2023-02-17",57.540000915527344,{"date":506,"close":507},"2023-02-24",56.72999954223633,{"date":509,"close":510},"2023-03-03",55.79999923706055,{"date":512,"close":513},"2023-03-10",52.869998931884766,{"date":515,"close":516},"2023-03-17",53.439998626708984,{"date":518,"close":519},"2023-03-24",54.95000076293945,{"date":521,"close":522},"2023-03-31",57.40999984741211,{"date":524,"close":525},"2023-04-06",57.380001068115234,{"date":527,"close":528},"2023-04-14",58.97999954223633,{"date":530,"close":531},"2023-04-21",58.220001220703125,{"date":533,"close":534},"2023-04-28",55.31999969482422,{"date":536,"close":537},"2023-05-05",50.7400016784668,{"date":539,"close":540},"2023-05-12",49.04999923706055,{"date":542,"close":543},"2023-05-19",49.790000915527344,{"date":545,"close":546},"2023-05-26",38.45000076293945,{"date":548,"close":549},"2023-06-02",38.939998626708984,{"date":551,"close":552},"2023-06-09",40.619998931884766,{"date":554,"close":555},"2023-06-16",41.439998626708984,{"date":557,"close":558},"2023-06-23",39.54999923706055,{"date":560,"close":561},"2023-06-30",41.130001068115234,{"date":563,"close":564},"2023-07-07",40.22999954223633,{"date":566,"close":567},"2023-07-14",42.959999084472656,{"date":569,"close":570},"2023-07-21",45.36000061035156,{"date":572,"close":573},"2023-07-28",45.5,{"date":575,"close":576},"2023-08-04",44.84000015258789,{"date":578,"close":579},"2023-08-11",43.65999984741211,{"date":581,"close":582},"2023-08-18",42.369998931884766,{"date":584,"close":585},"2023-08-25",41.59000015258789,{"date":587,"close":588},"2023-09-01",42.7599983215332,{"date":590,"close":591},"2023-09-08",38.77000045776367,{"date":593,"close":594},"2023-09-15",39.630001068115234,{"date":596,"close":597},"2023-09-22",38.560001373291016,{"date":599,"close":600},"2023-09-29",38.189998626708984,{"date":602,"close":603},"2023-10-06",38.209999084472656,{"date":605,"close":606},"2023-10-13",38.27000045776367,{"date":608,"close":609},"2023-10-20",37.939998626708984,{"date":611,"close":612},"2023-10-27",34.209999084472656,{"date":614,"close":615},"2023-11-03",38.75,{"date":617,"close":618},"2023-11-10",36.15999984741211,{"date":620,"close":615},"2023-11-17",{"date":622,"close":558},"2023-11-24",{"date":624,"close":625},"2023-12-01",41.02000045776367,{"date":627,"close":628},"2023-12-08",41.27000045776367,{"date":630,"close":631},"2023-12-15",42.77000045776367,{"date":633,"close":634},"2023-12-22",44.59000015258789,{"date":636,"close":637},"2023-12-29",43.54999923706055,{"date":639,"close":640},"2024-01-05",42.060001373291016,{"date":642,"close":643},"2024-01-12",42.939998626708984,{"date":645,"close":646},"2024-01-19",42.38999938964844,{"date":648,"close":649},"2024-01-26",41.84000015258789,{"date":651,"close":652},"2024-02-02",40.16999816894531,{"date":654,"close":655},"2024-02-09",42.43000030517578,{"date":657,"close":658},"2024-02-16",45.040000915527344,{"date":660,"close":661},"2024-02-23",44.72999954223633,{"date":663,"close":664},"2024-03-01",35.9900016784668,{"date":666,"close":667},"2024-03-08",36.72999954223633,{"date":669,"close":670},"2024-03-15",34.70000076293945,{"date":672,"close":673},"2024-03-22",33.7599983215332,{"date":675,"close":676},"2024-03-28",35.45000076293945,{"date":678,"close":679},"2024-04-05",34,{"date":681,"close":682},"2024-04-12",32.79999923706055,{"date":684,"close":685},"2024-04-19",28.68000030517578,{"date":687,"close":688},"2024-04-26",28.34000015258789,{"date":690,"close":691},"2024-05-03",28.889999389648438,{"date":693,"close":694},"2024-05-10",25.989999771118164,{"date":696,"close":697},"2024-05-17",27.540000915527344,{"date":699,"close":700},"2024-05-24",28.309999465942383,{"date":702,"close":703},"2024-05-31",30.899999618530273,{"date":705,"close":706},"2024-06-07",30.799999237060547,{"date":708,"close":709},"2024-06-14",29.25,{"date":711,"close":712},"2024-06-21",29.510000228881836,{"date":714,"close":715},"2024-06-28",29.139999389648438,{"date":717,"close":718},"2024-07-05",28.84000015258789,{"date":720,"close":721},"2024-07-12",30.010000228881836,{"date":723,"close":724},"2024-07-19",31.34000015258789,{"date":726,"close":727},"2024-07-26",31.43000030517578,{"date":729,"close":730},"2024-08-02",24.040000915527344,{"date":732,"close":733},"2024-08-09",21.799999237060547,{"date":735,"close":736},"2024-08-16",21.559999465942383,{"date":738,"close":739},"2024-08-23",21.06999969482422,{"date":741,"close":742},"2024-08-30",20.34000015258789,{"date":744,"close":745},"2024-09-06",18.5,{"date":747,"close":748},"2024-09-13",17.469999313354492,{"date":750,"close":751},"2024-09-20",17.399999618530273,{"date":753,"close":754},"2024-09-27",17.8700008392334,{"date":756,"close":757},"2024-10-04",17,{"date":759,"close":760},"2024-10-11",19.229999542236328,{"date":762,"close":763},"2024-10-18",19.8700008392334,{"date":765,"close":766},"2024-10-25",18.950000762939453,{"date":768,"close":769},"2024-11-01",19.280000686645508,{"date":771,"close":772},"2024-11-08",24.780000686645508,{"date":774,"close":775},"2024-11-15",22.8799991607666,{"date":777,"close":778},"2024-11-22",23.579999923706055,{"date":780,"close":781},"2024-11-29",24.579999923706055,{"date":783,"close":784},"2024-12-06",24.100000381469727,{"date":786,"close":787},"2024-12-13",24.030000686645508,{"date":789,"close":733},"2024-12-20",{"date":791,"close":792},"2024-12-27",22.329999923706055,{"date":794,"close":795},"2025-01-03",23.170000076293945,{"date":797,"close":798},"2025-01-10",21.809999465942383,{"date":800,"close":784},"2025-01-17",{"date":802,"close":803},"2025-01-24",26.049999237060547,{"date":805,"close":806},"2025-01-31",26.100000381469727,{"date":808,"close":809},"2025-02-07",25.219999313354492,{"date":811,"close":812},"2025-02-14",24.18000030517578,{"date":814,"close":815},"2025-02-21",21.1299991607666,{"date":817,"close":818},"2025-02-28",23.209999084472656,{"date":820,"close":821},"2025-03-07",23,{"date":823,"close":824},"2025-03-14",22.350000381469727,{"date":826,"close":827},"2025-03-21",22.489999771118164,{"date":829,"close":830},"2025-03-28",21.690000534057617,{"date":832,"close":833},"2025-04-04",19.56999969482422,{"date":835,"close":836},"2025-04-11",16.989999771118164,{"date":838,"close":839},"2025-04-17",15.829999923706055,{"date":841,"close":842},"2025-04-25",16.809999465942383,{"date":844,"close":845},"2025-05-02",16.850000381469727,{"date":847,"close":848},"2025-05-09",12.25,{"date":850,"close":851},"2025-05-16",13.569999694824219,{"date":853,"close":854},"2025-05-23",12.300000190734863,{"date":856,"close":857},"2025-05-30",12.65999984741211,{"date":859,"close":860},"2025-06-06",13.5600004196167,{"date":862,"close":863},"2025-06-13",12.15999984741211,{"date":865,"close":866},"2025-06-20",11.600000381469727,{"date":868,"close":869},"2025-06-27",12.289999961853027,{"date":871,"close":872},"2025-07-03",13.489999771118164,{"date":874,"close":875},"2025-07-11",12.59000015258789,{"date":877,"close":878},"2025-07-18",11.130000114440918,{"date":880,"close":881},"2025-07-25",13.109999656677246,{"date":883,"close":884},"2025-08-01",12.3100004196167,{"date":886,"close":887},"2025-08-08",12.960000038146973,{"date":889,"close":890},"2025-08-11",12.75,{"date":892,"close":893},"2025-08-12",13.770000457763672,{"date":895,"close":896},"2025-08-13",14.119999885559082,{"date":898,"close":899},"2025-08-14",13.619999885559082,{"date":901,"close":902},"2025-08-15",14.1899995803833,{"date":904,"close":905},"2025-08-18",14.050000190734863,{"date":907,"close":908},"2025-08-19",14.6899995803833,{"date":910,"close":911},"2025-08-20",14.260000228881836,{"date":913,"close":914},"2025-08-21",13.680000305175781,{"date":916,"close":917},"2025-08-22",14.859999656677246,{"date":919,"close":920},"2025-08-25",14.270000457763672,{"date":922,"close":923},"2025-08-26",14.760000228881836,{"date":925,"close":926},"2025-08-27",14.869999885559082,{"date":928,"close":929},"2025-08-28",14.84000015258789,{"date":931,"close":932},"2025-08-29",15.130000114440918,{"date":934,"close":935},"2025-09-02",15.15999984741211,{"date":937,"close":932},"2025-09-03",{"date":939,"close":940},"2025-09-04",15.649999618530273,{"date":942,"close":943},"2025-09-05",15.989999771118164,{"date":945,"close":946},"2025-09-08",15.680000305175781,{"date":948,"close":949},"2025-09-09",15.430000305175781,{"date":951,"close":952},"2025-09-10",15.390000343322754,{"date":954,"close":955},"2025-09-11",15.470000267028809,{"date":957,"close":958},"2025-09-12",15.0600004196167,{"date":960,"close":961},"2025-09-15",15.069999694824219,{"date":963,"close":964},"2025-09-16",14.829999923706055,{"date":966,"close":967},"2025-09-17",14.800000190734863,{"date":969,"close":970},"2025-09-18",15.380000114440918,{"date":972,"close":973},"2025-09-19",14.130000114440918,{"date":975,"close":976},"2025-09-22",14.40999984741211,{"date":978,"close":979},"2025-09-23",13.970000267028809,{"date":981,"close":982},"2025-09-24",13.90999984741211,{"date":984,"close":985},"2025-09-25",13.180000305175781,{"date":987,"close":988},"2025-09-26",13.199999809265137,{"date":990,"close":991},"2025-09-29",13.630000114440918,{"date":993,"close":994},"2025-09-30",14.329999923706055,{"date":996,"close":997},"2025-10-01",14.729999542236328,{"date":999,"close":979},"2025-10-02",{"date":1001,"close":967},"2025-10-03",{"date":1003,"close":1004},"2025-10-06",14.5,{"date":1006,"close":1007},"2025-10-07",14.430000305175781,{"date":1009,"close":1010},"2025-10-08",14.8100004196167,{"date":1012,"close":1013},"2025-10-09",14.15999984741211,{"date":1015,"close":1016},"2025-10-10",13.34000015258789,{"date":1018,"close":899},"2025-10-13",{"date":1020,"close":1021},"2025-10-14",14.399999618530273,{"date":1023,"close":1024},"2025-10-15",14.229999542236328,{"date":1026,"close":1027},"2025-10-16",14.609999656677246,{"date":1029,"close":1030},"2025-10-17",15.079999923706055,{"date":1032,"close":1033},"2025-10-20",15.6899995803833,{"date":1035,"close":1036},"2025-10-21",15.880000114440918,{"date":1038,"close":1039},"2025-10-22",15.460000038146973,{"date":1041,"close":1036},"2025-10-23",{"date":1043,"close":1044},"2025-10-24",16.1200008392334,{"date":1046,"close":1047},"2025-10-27",15.930000305175781,{"date":1049,"close":1050},"2025-10-28",15.5600004196167,{"date":1052,"close":949},"2025-10-29",{"date":1054,"close":1055},"2025-10-30",11.8100004196167,{"date":1057,"close":1058},"2025-10-31",12.010000228881836,{"date":1060,"close":1061},"2025-11-03",11.489999771118164,{"date":1063,"close":1064},"2025-11-04",11.300000190734863,{"date":1066,"close":1067},"2025-11-05",11.399999618530273,{"date":1069,"close":1070},"2025-11-06",11.220000267028809,{"date":1072,"close":1073},"2025-11-07",12.039999961853027,{"date":1075,"close":1076},"2025-11-10",12.180000305175781,{"date":1078,"close":1079},"2025-11-11",12.329999923706055,{"date":1081,"close":1082},"2025-11-12",12.09000015258789,{"date":1084,"close":1073},"2025-11-13",{"date":1086,"close":1087},"2025-11-14",11.75,{"date":1089,"close":1090},"2025-11-17",11.729999542236328,{"date":1092,"close":1093},"2025-11-18",11.420000076293945,{"date":1095,"close":1096},"2025-11-19",11.149999618530273,{"date":1098,"close":1099},"2025-11-20",11.050000190734863,{"date":1101,"close":1073},"2025-11-21",{"date":1103,"close":1104},"2025-11-24",12.479999542236328,{"date":1106,"close":1107},"2025-11-25",13.25,{"date":1109,"close":1110},"2025-11-26",13.119999885559082,{"date":1112,"close":1110},"2025-11-28",{"date":1114,"close":1115},"2025-12-01",13.0600004196167,{"date":1117,"close":1118},"2025-12-02",13.15999984741211,{"date":1120,"close":872},"2025-12-03",{"date":1122,"close":851},"2025-12-04",{"date":1124,"close":1125},"2025-12-05",13.239999771118164,{"date":1127,"close":1128},"2025-12-08",13.020000457763672,{"date":1130,"close":985},"2025-12-09",{"date":1132,"close":1133},"2025-12-10",13.65999984741211,{"date":1135,"close":905},"2025-12-11",{"date":1137,"close":1138},"2025-12-12",13.420000076293945,{"date":1140,"close":1141},"2025-12-15",13.470000267028809,{"date":1143,"close":1144},"2025-12-16",13,{"date":1146,"close":1147},"2025-12-17",13.039999961853027,{"date":1149,"close":1150},"2025-12-18",13.050000190734863,{"date":1152,"close":1153},"2025-12-19",12.649999618530273,{"date":1155,"close":1156},"2025-12-22",12.569999694824219,{"date":1158,"close":875},"2025-12-23",{"date":1160,"close":857},"2025-12-24",{"date":1162,"close":1163},"2025-12-26",12.619999885559082,{"date":1165,"close":1166},"2025-12-29",12.609999656677246,{"date":1168,"close":1169},"2025-12-30",12.680000305175781,{"date":1171,"close":1172},"2025-12-31",12.420000076293945,{"date":1174,"close":1058},"2026-01-02",{"date":1176,"close":1177},"2026-01-05",12.5600004196167,{"date":177,"close":1179},13.130000114440918,{"date":1181,"close":1182},"2026-01-07",13.149999618530273,{"date":1184,"close":1185},"2026-01-08",13.859999656677246,{"date":1187,"close":1188},"2026-01-09",13.579999923706055,{"date":1190,"close":1182},"2026-01-12",{"date":1192,"close":1193},"2026-01-13",12.34000015258789,{"date":1195,"close":1196},"2026-01-14",12.529999732971191,{"date":1198,"close":1153},"2026-01-15",{"date":1200,"close":1201},"2026-01-16",12.40999984741211,{"date":1203,"close":1058},"2026-01-20",{"date":1205,"close":1206},"2026-01-21",12.1899995803833,{"date":1208,"close":1206},"2026-01-22",{"date":1210,"close":1211},"2026-01-23",11.899999618530273,{"date":1213,"close":1214},"2026-01-26",11.539999961853027,{"date":1216,"close":878},"2026-01-27",{"date":1218,"close":1219},"2026-01-28",10.880000114440918,{"date":1221,"close":1222},"2026-01-29",11.09000015258789,{"date":1224,"close":1225},"2026-01-30",11.140000343322754,{"date":1227,"close":1228},"2026-02-02",11.15999984741211,{"date":1230,"close":1231},"2026-02-03",10.779999732971191,{"date":1233,"close":1234},"2026-02-04",11.079999923706055,{"date":1236,"close":1219},"2026-02-05",{"date":1238,"close":1239},"2026-02-06",11.260000228881836,{"date":1241,"close":1242},"2026-02-09",10.930000305175781,{"date":1244,"close":1245},"2026-02-10",10.979999542236328,{"date":1247,"close":1248},"2026-02-11",11.180000305175781,{"date":1250,"close":1251},"2026-02-12",10.8100004196167,{"date":1253,"close":1254},"2026-02-13",11.319999694824219,{"date":1256,"close":1257},"2026-02-17",11.4399995803833,{"date":1259,"close":1260},"2026-02-18",11.989999771118164,{"date":1262,"close":1263},"2026-02-19",12.050000190734863,{"date":1265,"close":1266},"2026-02-20",12.210000038146973,{"date":1268,"close":1269},"2026-02-23",11.760000228881836,{"date":1271,"close":1272},"2026-02-24",11.529999732971191,{"date":1274,"close":1275},"2026-02-25",11.59000015258789,{"date":1277,"close":1278},"2026-02-26",11.329999923706055,{"date":1280,"close":1281},"2026-02-27",11.380000114440918,{"date":1283,"close":1284},"2026-03-02",10.430000305175781,{"date":1286,"close":1287},"2026-03-03",10.5600004196167,{"date":1289,"close":1290},"2026-03-04",10.390000343322754,{"date":1292,"close":1293},"2026-03-05",9.890000343322754,{"date":1295,"close":1296},"2026-03-06",9.729999542236328,{"date":1298,"close":1299},"2026-03-09",9.569999694824219,{"date":94,"close":1301},9.550000190734863,{"date":109,"close":1303},9.609999656677246,{"date":1305,"close":1306},"2026-03-12",9.170000076293945,{"date":1308,"close":1309},"2026-03-13",9.239999771118164,{"date":1311,"close":1312},"2026-03-16",9.010000228881836,{"date":1314,"close":1315},"2026-03-17",9.100000381469727,{"date":1317,"close":1318},"2026-03-18",8.899999618530273,{"date":1320,"close":1318},"2026-03-19",{"date":1322,"close":1323},"2026-03-20",8.9399995803833,{"date":1325,"close":1326},"2026-03-23",9.430000305175781,{"date":1328,"close":1329},"2026-03-24",9.539999961853027,{"date":1331,"close":1301},"2026-03-25",{"date":1333,"close":1334},"2026-03-26",9.380000114440918,{"date":1336,"close":1337},"2026-03-27",9.199999809265137,{"date":1339,"close":1340},"2026-03-30",9.119999885559082,{"date":1342,"close":1343},"2026-03-31",9.420000076293945,{"date":1345,"close":1299},"2026-04-01",{"date":1347,"close":1348},"2026-04-02",9.529999732971191,{"date":1350,"close":1351},"2026-04-06",9.3100004196167,{"date":1353,"close":1354},"2026-04-07",9.329999923706055,{"date":1356,"close":1357},"2026-04-08",9.619999885559082,{"date":1359,"close":1360},"2026-04-09",9.829999923706055,{"date":1362,"close":1363},"2026-04-10",9.899999618530273,{"date":1365,"close":1366},"2026-04-13",10.239999771118164,{"date":1368,"close":1369},"2026-04-14",11.0600004196167,{"date":1371,"close":1372},"2026-04-15",11.029999732971191,{"date":1374,"close":1375},"2026-04-16",10.84000015258789,{"date":1377,"close":1225},"2026-04-17",{"date":1379,"close":1228},"2026-04-20",{"date":1381,"close":1382},"2026-04-21",10.520000457763672,{"date":1384,"close":1385},"2026-04-22",10.75,{"date":1387,"close":1388},"2026-04-23",10.319999694824219,{"date":1390,"close":1391},"2026-04-24",10.569999694824219,{"date":1393,"close":1394},"2026-04-27",10.6899995803833,{"date":1396,"close":1397},"2026-04-28",10.739999771118164,{"date":1399,"close":1400},"2026-04-29",10.079999923706055,{"date":1402,"close":1403},"2026-04-30",10.539999961853027,{"date":1405,"close":1406},"2026-05-01",10.949999809265137,{"date":1408,"close":1409},"2026-05-04",10.649999618530273,{"date":1411,"close":1412},"2026-05-05",13.220000267028809,{"date":1414,"close":1415},"2026-05-06",14,{"date":70,"close":860},{"date":1418,"close":1419},"2026-05-08",13.920000076293945,{"date":1421,"close":979},"2026-05-11",{"date":1423,"close":893},"2026-05-12",{"date":1425,"close":1426},"2026-05-13",14.899999618530273,{"date":1428,"close":1004},"2026-05-14",{"date":1430,"close":1431},"2026-05-15",14.100000381469727,{"date":1433,"close":1434},"2026-05-18",14.109999656677246,{"date":1436,"close":1437},"2026-05-19",14.380000114440918,{"date":1439,"close":952},"2026-05-20",{"date":1441,"close":1442},"2026-05-21",15.119999885559082,{"date":1444,"close":1445},"2026-05-22",15.100000381469727,{"date":1447,"close":1448},"2026-05-26",15.1899995803833,{"date":1450,"close":1448},"2026-05-27",{"date":1452,"close":1453},"2026-05-28",16.459999084472656,{"date":1455,"close":1456},"2026-05-29",16.040000915527344,{"date":1458,"close":1459},"2026-06-01",15.670000076293945,{"date":1461,"close":1459},"2026-06-02",{"date":1463,"close":1464},"2026-06-03",16.100000381469727,{"date":1466,"close":1467},"2026-06-04",17.559999465942383,{"date":1469,"close":836},"2026-06-05",{"date":1471,"close":1472},"2026-06-08",16.940000534057617,{"date":1474,"close":1475},"2026-06-09",17.899999618530273,{"date":1477,"close":1478},"2026-06-10",17.09000015258789,{"date":1480,"close":1481},"2026-06-11",17.510000228881836,{"date":1483,"close":1484},"2026-06-12",17.770000457763672,{"date":1486,"close":1487},"2026-06-15",17.459999084472656,{"date":1489,"close":1490},"2026-06-16",17.709999084472656,{"date":1492,"close":1493},"2026-06-17",17.200000762939453,{"date":1495,"close":1496},"2026-06-18",17.579999923706055,{"date":1498,"close":1499},"2026-06-22",17.600000381469727,{"date":1501,"close":1502},"2026-06-23",17.690000534057617,{"date":1504,"close":1505},"2026-06-24",17.780000686645508,{"date":1507,"close":1508},"2026-06-25",18.100000381469727,{"date":1510,"close":1511},"2026-06-26",18.760000228881836,{"date":1513,"close":1514},"2026-06-29",18.739999771118164,{"date":1516,"close":1517},"2026-06-30",17.959999084472656,{"date":46,"close":1519},17.889999389648438,{"date":1521,"close":1522},"2026-07-02",18.049999237060547,{"date":1524,"close":1525},"2026-07-06",18.18000030517578,{"date":1527,"close":1487},"2026-07-07",{"date":1529,"close":1530},"2026-07-08",17.299999237060547,{"date":1532,"close":1533},"2026-07-09",18.389999389648438,{"date":1535,"close":1536},"2026-07-10",18.790000915527344,{"date":1538,"close":1539},"2026-07-13",18.579999923706055,{"date":1541,"close":1542},"2026-07-14",18.399999618530273,{"date":1544,"close":1545},"2026-07-15",18.780000686645508,{"date":1547,"close":1548},"2026-07-16",19.850000381469727,{"date":1550,"close":1551},"2026-07-17",19.25,{"date":1553,"close":1554},"2026-07-20",18.889999389648438,{"date":1556,"close":1557},"2026-07-21",19.010000228881836,{"date":1559,"close":1560},"2026-07-22",18.81999969482422,{"date":1562,"close":1563},"2026-07-23",18.559999465942383,{"date":1565,"close":1566},"2026-07-27",19.530000686645508,{"date":219,"close":1568},19.760000228881836,{"date":1570,"close":1571},"2026-07-29",16.489999771118164,{"date":1573,"close":1574},"2026-07-30",17.1200008392334,{"date":1576,"close":1577},"2026-07-31",16.649999618530273,{"date":1579,"close":1580},"2026-08-03",17.8799991607666,{"date":1582,"close":1475},"2026-08-04",{"date":1584,"close":1585},"2026-08-05",17.68000030517578,{"date":1587,"close":1588},"2026-08-06",17.100000381469727,{"date":1590,"close":1591},"2026-08-07",17.25,{"date":1593,"close":1594},"2026-08-10",17.06999969482422,{"date":217,"close":1596},17.3700008392334,{"count":221,"fetchedAt":1598,"source":212},"2026-08-13T00:08:14.272Z",1786579694192]