[{"data":1,"prerenderedAt":1883},["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-IDYA":25,"$f1hxe6uyhcwl51":26,"ticker-mcap-IDYA":1004,"ticker-profile-IDYA":1012,"ticker-earnings-IDYA":1026,"ticker-congress-IDYA":1030,"i-lucide:download":1879,"i-lucide:info":1881},{"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":1000},{"identity":28,"transactions":33,"sectorSlug":107,"relatedTickers":108,"landing":127,"priceSeries":133},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1676725","IDEAYA Biosciences, Inc.","Healthcare","IDYA",[34,49,57,75,88,94,102],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-09T20:56:53.000Z","0001610717-26-000336-0","Ruiz Briseno Andres","Chief Accounting Officer","D",12.86,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1983118\u002F000161071726000336\u002F0001610717-26-000336-index.htm",9550,36016,122813,"M","2026-07-07","Option exercise (held) (10b5-1 plan)","planned",{"cik":29,"filedAt":35,"filingId":50,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":46,"intentLabel":55,"signalQuality":48,"insiderHistory":56},"0001610717-26-000336-1",40.0137,26466,382130.835,"S","Sale (10b5-1 plan)",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":58,"filingId":59,"formType":60,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":71,"insiderHistory":72},"2026-03-02T00:00:00.000Z","0001610717-26-000078-0","4","Stein Jeffrey","",32.9578,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1478831\u002F000161071726000078\u002F0001610717-26-000078-index.htm",50000,54281,1647890,"P","2026-03-02","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":73,"isFirstFiling":6,"priorFilingDate":74},54,"2026-01-07T00:00:00.000Z",{"cik":29,"filedAt":76,"filingId":77,"formType":60,"originalSubmissionDate":25,"periodOfReport":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":78,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":87},"2026-02-02T00:00:00.000Z","0001610717-26-000032-0","See Remarks",23.256,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1983118\u002F000161071726000032\u002F0001610717-26-000032-index.htm",682,25213,15860.592,"A","2024-11-29","Stock award","non-discretionary",{"cik":29,"filedAt":76,"filingId":89,"formType":60,"originalSubmissionDate":25,"periodOfReport":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":78,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":80,"shares":91,"sharesOwnedAfter":52,"totalValue":92,"transactionCode":84,"transactionDate":93,"intentLabel":86,"signalQuality":87},"0001610717-26-000032-1",16.9065,1253,21183.844500000003,"2025-11-28",{"cik":29,"filedAt":76,"filingId":95,"formType":60,"originalSubmissionDate":25,"periodOfReport":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":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":84,"transactionDate":101,"intentLabel":86,"signalQuality":87},"0001610717-26-000033-0","Snyder Douglas B.","SVP, General Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1754125\u002F000161071726000033\u002F0001610717-26-000033-index.htm",1039,17565.8535,"2025-05-30",{"cik":29,"filedAt":76,"filingId":103,"formType":60,"originalSubmissionDate":25,"periodOfReport":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":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":98,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":84,"transactionDate":93,"intentLabel":86,"signalQuality":87},"0001610717-26-000033-1",1041,2080,17599.666500000003,"healthcare",[109,112,115,118,121,124],{"ticker":110,"issuerName":111},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":113,"issuerName":114},"NTRA","Natera, Inc.",{"ticker":116,"issuerName":117},"LLY","ELI LILLY & Co",{"ticker":119,"issuerName":120},"GH","Guardant Health, Inc.",{"ticker":122,"issuerName":123},"ALNY","ALNYLAM PHARMACEUTICALS, INC.",{"ticker":125,"issuerName":126},"BLLN","BillionToOne, Inc.",[128,131],{"filingId":50,"sinceFilingPct":129,"asOfDate":130,"inCluster":6,"isPlanned":24,"priorFilingDate":25},0.010193162032136716,"2026-09-15",{"filingId":59,"sinceFilingPct":132,"asOfDate":130,"inCluster":6,"isPlanned":6,"priorFilingDate":74},0.13983047227197765,[134,137,140,143,146,149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,194,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,240,243,246,249,252,255,258,261,264,266,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,610,613,615,617,620,623,625,628,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,704,707,710,713,716,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,762,765,768,770,772,775,778,780,783,786,789,792,795,798,801,804,807,810,813,816,818,821,824,827,830,833,835,838,841,844,847,850,853,856,859,862,864,867,870,873,876,879,881,884,886,889,892,895,898,901,904,907,910,912,915,918,921,924,927,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998],{"date":135,"close":136},"2025-07-09",22.969999313354492,{"date":138,"close":139},"2025-07-10",22.799999237060547,{"date":141,"close":142},"2025-07-11",22.479999542236328,{"date":144,"close":145},"2025-07-14",22.579999923706055,{"date":147,"close":148},"2025-07-15",21.43000030517578,{"date":150,"close":151},"2025-07-16",22.149999618530273,{"date":153,"close":154},"2025-07-17",22.09000015258789,{"date":156,"close":157},"2025-07-18",21.59000015258789,{"date":159,"close":160},"2025-07-21",21.809999465942383,{"date":162,"close":163},"2025-07-22",22.020000457763672,{"date":165,"close":166},"2025-07-23",23.6299991607666,{"date":168,"close":169},"2025-07-24",24.829999923706055,{"date":171,"close":172},"2025-07-25",24.5,{"date":174,"close":175},"2025-07-28",25.020000457763672,{"date":177,"close":178},"2025-07-29",24.84000015258789,{"date":180,"close":181},"2025-07-30",25.350000381469727,{"date":183,"close":184},"2025-07-31",24.350000381469727,{"date":186,"close":187},"2025-08-01",24.270000457763672,{"date":189,"close":190},"2025-08-04",25,{"date":192,"close":193},"2025-08-05",24.1200008392334,{"date":195,"close":166},"2025-08-06",{"date":197,"close":198},"2025-08-07",22.40999984741211,{"date":200,"close":201},"2025-08-08",23.100000381469727,{"date":203,"close":204},"2025-08-11",22.84000015258789,{"date":206,"close":207},"2025-08-12",23.59000015258789,{"date":209,"close":210},"2025-08-13",24.420000076293945,{"date":212,"close":213},"2025-08-14",24.3700008392334,{"date":215,"close":216},"2025-08-15",24.329999923706055,{"date":218,"close":219},"2025-08-18",24.75,{"date":221,"close":222},"2025-08-19",24.049999237060547,{"date":224,"close":225},"2025-08-20",24.31999969482422,{"date":227,"close":228},"2025-08-21",24.6299991607666,{"date":230,"close":231},"2025-08-22",25.1200008392334,{"date":233,"close":234},"2025-08-25",24.709999084472656,{"date":236,"close":237},"2025-08-26",24.860000610351562,{"date":239,"close":190},"2025-08-27",{"date":241,"close":242},"2025-08-28",24.93000030517578,{"date":244,"close":245},"2025-08-29",24.549999237060547,{"date":247,"close":248},"2025-09-02",25.479999542236328,{"date":250,"close":251},"2025-09-03",25.760000228881836,{"date":253,"close":254},"2025-09-04",25.829999923706055,{"date":256,"close":257},"2025-09-05",27.15999984741211,{"date":259,"close":260},"2025-09-08",23.389999389648438,{"date":262,"close":263},"2025-09-09",24.739999771118164,{"date":265,"close":234},"2025-09-10",{"date":267,"close":242},"2025-09-11",{"date":269,"close":270},"2025-09-12",24.610000610351562,{"date":272,"close":273},"2025-09-15",24.530000686645508,{"date":275,"close":276},"2025-09-16",24.719999313354492,{"date":278,"close":279},"2025-09-17",24.440000534057617,{"date":281,"close":282},"2025-09-18",26.219999313354492,{"date":284,"close":285},"2025-09-19",25.739999771118164,{"date":287,"close":288},"2025-09-22",25.920000076293945,{"date":290,"close":291},"2025-09-23",25.93000030517578,{"date":293,"close":294},"2025-09-24",25.670000076293945,{"date":296,"close":297},"2025-09-25",25.690000534057617,{"date":299,"close":300},"2025-09-26",26.829999923706055,{"date":302,"close":303},"2025-09-29",27.190000534057617,{"date":305,"close":306},"2025-09-30",27.209999084472656,{"date":308,"close":309},"2025-10-01",27.360000610351562,{"date":311,"close":312},"2025-10-02",27.200000762939453,{"date":314,"close":315},"2025-10-03",27.639999389648438,{"date":317,"close":318},"2025-10-06",27.489999771118164,{"date":320,"close":321},"2025-10-07",26.920000076293945,{"date":323,"close":324},"2025-10-08",26.84000015258789,{"date":326,"close":327},"2025-10-09",26.790000915527344,{"date":329,"close":330},"2025-10-10",26.239999771118164,{"date":332,"close":333},"2025-10-13",26.770000457763672,{"date":335,"close":336},"2025-10-14",27.06999969482422,{"date":338,"close":339},"2025-10-15",28.3799991607666,{"date":341,"close":342},"2025-10-16",27.690000534057617,{"date":344,"close":345},"2025-10-17",29.260000228881836,{"date":347,"close":348},"2025-10-20",30.510000228881836,{"date":350,"close":351},"2025-10-21",29.200000762939453,{"date":353,"close":354},"2025-10-22",28.639999389648438,{"date":356,"close":357},"2025-10-23",28.420000076293945,{"date":359,"close":360},"2025-10-24",29.18000030517578,{"date":362,"close":363},"2025-10-27",32.369998931884766,{"date":365,"close":366},"2025-10-28",33.189998626708984,{"date":368,"close":369},"2025-10-29",32.18000030517578,{"date":371,"close":372},"2025-10-30",31.600000381469727,{"date":374,"close":375},"2025-10-31",31.860000610351562,{"date":377,"close":378},"2025-11-03",31.360000610351562,{"date":380,"close":381},"2025-11-04",30.479999542236328,{"date":383,"close":384},"2025-11-05",29.65999984741211,{"date":386,"close":387},"2025-11-06",29.850000381469727,{"date":389,"close":390},"2025-11-07",30.239999771118164,{"date":392,"close":393},"2025-11-10",30.889999389648438,{"date":395,"close":396},"2025-11-11",32.0099983215332,{"date":398,"close":399},"2025-11-12",31.950000762939453,{"date":401,"close":402},"2025-11-13",31.81999969482422,{"date":404,"close":405},"2025-11-14",32.13999938964844,{"date":407,"close":408},"2025-11-17",33.34000015258789,{"date":410,"close":411},"2025-11-18",33.709999084472656,{"date":413,"close":414},"2025-11-19",33.130001068115234,{"date":416,"close":417},"2025-11-20",33.15999984741211,{"date":419,"close":420},"2025-11-21",33.9900016784668,{"date":422,"close":423},"2025-11-24",34.66999816894531,{"date":425,"close":426},"2025-11-25",35.4900016784668,{"date":428,"close":429},"2025-11-26",35.880001068115234,{"date":93,"close":431},35.619998931884766,{"date":433,"close":434},"2025-12-01",34.310001373291016,{"date":436,"close":437},"2025-12-02",33.689998626708984,{"date":439,"close":440},"2025-12-03",34.34000015258789,{"date":442,"close":443},"2025-12-04",36.0099983215332,{"date":445,"close":446},"2025-12-05",35.869998931884766,{"date":448,"close":449},"2025-12-08",35.34000015258789,{"date":451,"close":452},"2025-12-09",34.08000183105469,{"date":454,"close":455},"2025-12-10",33.63999938964844,{"date":457,"close":458},"2025-12-11",33.560001373291016,{"date":460,"close":461},"2025-12-12",34.02000045776367,{"date":463,"close":464},"2025-12-15",33.369998931884766,{"date":466,"close":467},"2025-12-16",33.810001373291016,{"date":469,"close":470},"2025-12-17",33.72999954223633,{"date":472,"close":473},"2025-12-18",33.2599983215332,{"date":475,"close":476},"2025-12-19",33.54999923706055,{"date":478,"close":479},"2025-12-22",35.5,{"date":481,"close":482},"2025-12-23",35.40999984741211,{"date":484,"close":485},"2025-12-24",35.68000030517578,{"date":487,"close":488},"2025-12-26",35.20000076293945,{"date":490,"close":491},"2025-12-29",34.84000015258789,{"date":493,"close":494},"2025-12-30",34.5099983215332,{"date":496,"close":497},"2025-12-31",34.56999969482422,{"date":499,"close":500},"2026-01-02",33.849998474121094,{"date":502,"close":503},"2026-01-05",34.939998626708984,{"date":505,"close":506},"2026-01-06",36.310001373291016,{"date":508,"close":509},"2026-01-07",37.86000061035156,{"date":511,"close":512},"2026-01-08",36.43000030517578,{"date":514,"close":515},"2026-01-09",37.380001068115234,{"date":517,"close":518},"2026-01-12",36.84000015258789,{"date":520,"close":521},"2026-01-13",35.09000015258789,{"date":523,"close":524},"2026-01-14",37.029998779296875,{"date":526,"close":527},"2026-01-15",36.060001373291016,{"date":529,"close":530},"2026-01-16",35.84000015258789,{"date":532,"close":533},"2026-01-20",35.75,{"date":535,"close":443},"2026-01-21",{"date":537,"close":538},"2026-01-22",36.20000076293945,{"date":540,"close":541},"2026-01-23",34.79999923706055,{"date":543,"close":544},"2026-01-26",34.470001220703125,{"date":546,"close":547},"2026-01-27",34.7400016784668,{"date":549,"close":550},"2026-01-28",33.650001525878906,{"date":552,"close":553},"2026-01-29",32.9900016784668,{"date":555,"close":556},"2026-01-30",32.189998626708984,{"date":558,"close":559},"2026-02-02",34.060001373291016,{"date":561,"close":562},"2026-02-03",34.22999954223633,{"date":564,"close":565},"2026-02-04",33.279998779296875,{"date":567,"close":568},"2026-02-05",31.770000457763672,{"date":570,"close":571},"2026-02-06",32.16999816894531,{"date":573,"close":574},"2026-02-09",32.38999938964844,{"date":576,"close":577},"2026-02-10",33.25,{"date":579,"close":580},"2026-02-11",31.899999618530273,{"date":582,"close":583},"2026-02-12",31.520000457763672,{"date":585,"close":586},"2026-02-13",30.270000457763672,{"date":588,"close":589},"2026-02-17",30.760000228881836,{"date":591,"close":592},"2026-02-18",30.920000076293945,{"date":594,"close":595},"2026-02-19",32.900001525878906,{"date":597,"close":598},"2026-02-20",31.979999542236328,{"date":600,"close":601},"2026-02-23",32.11000061035156,{"date":603,"close":604},"2026-02-24",32.06999969482422,{"date":606,"close":607},"2026-02-25",31.670000076293945,{"date":609,"close":580},"2026-02-26",{"date":611,"close":612},"2026-02-27",32.20000076293945,{"date":69,"close":614},33.040000915527344,{"date":616,"close":434},"2026-03-03",{"date":618,"close":619},"2026-03-04",34.68000030517578,{"date":621,"close":622},"2026-03-05",33.029998779296875,{"date":624,"close":366},"2026-03-06",{"date":626,"close":627},"2026-03-09",35.08000183105469,{"date":629,"close":547},"2026-03-10",{"date":631,"close":632},"2026-03-11",34.04999923706055,{"date":634,"close":635},"2026-03-12",32.83000183105469,{"date":637,"close":638},"2026-03-13",33.09000015258789,{"date":640,"close":641},"2026-03-16",34.790000915527344,{"date":643,"close":644},"2026-03-17",34.27000045776367,{"date":646,"close":647},"2026-03-18",33.310001373291016,{"date":649,"close":650},"2026-03-19",32.599998474121094,{"date":652,"close":653},"2026-03-20",32.75,{"date":655,"close":656},"2026-03-23",31.639999389648438,{"date":658,"close":659},"2026-03-24",30.530000686645508,{"date":661,"close":662},"2026-03-25",31.389999389648438,{"date":664,"close":665},"2026-03-26",32.09000015258789,{"date":667,"close":668},"2026-03-27",30.459999084472656,{"date":670,"close":671},"2026-03-30",31.450000762939453,{"date":673,"close":674},"2026-03-31",33.31999969482422,{"date":676,"close":677},"2026-04-01",32.47999954223633,{"date":679,"close":680},"2026-04-02",32.7400016784668,{"date":682,"close":683},"2026-04-06",32.34000015258789,{"date":685,"close":686},"2026-04-07",30.90999984741211,{"date":688,"close":689},"2026-04-08",30.959999084472656,{"date":691,"close":692},"2026-04-09",31,{"date":694,"close":695},"2026-04-10",30.5,{"date":697,"close":698},"2026-04-13",32.81999969482422,{"date":700,"close":701},"2026-04-14",32.349998474121094,{"date":703,"close":369},"2026-04-15",{"date":705,"close":706},"2026-04-16",32.5099983215332,{"date":708,"close":709},"2026-04-17",33.90999984741211,{"date":711,"close":712},"2026-04-20",33.599998474121094,{"date":714,"close":715},"2026-04-21",31.829999923706055,{"date":717,"close":607},"2026-04-22",{"date":719,"close":720},"2026-04-23",30.700000762939453,{"date":722,"close":723},"2026-04-24",30.729999542236328,{"date":725,"close":726},"2026-04-27",29.479999542236328,{"date":728,"close":729},"2026-04-28",29.040000915527344,{"date":731,"close":732},"2026-04-29",28.049999237060547,{"date":734,"close":735},"2026-04-30",29.100000381469727,{"date":737,"close":738},"2026-05-01",28.190000534057617,{"date":740,"close":741},"2026-05-04",28.899999618530273,{"date":743,"close":744},"2026-05-05",28.799999237060547,{"date":746,"close":747},"2026-05-06",28.739999771118164,{"date":749,"close":750},"2026-05-07",28.239999771118164,{"date":752,"close":753},"2026-05-08",28.31999969482422,{"date":755,"close":756},"2026-05-11",28.1299991607666,{"date":758,"close":759},"2026-05-12",28.1200008392334,{"date":761,"close":741},"2026-05-13",{"date":763,"close":764},"2026-05-14",28.84000015258789,{"date":766,"close":767},"2026-05-15",28.209999084472656,{"date":769,"close":753},"2026-05-18",{"date":771,"close":753},"2026-05-19",{"date":773,"close":774},"2026-05-20",29.649999618530273,{"date":776,"close":777},"2026-05-21",29.540000915527344,{"date":779,"close":735},"2026-05-22",{"date":781,"close":782},"2026-05-26",29.350000381469727,{"date":784,"close":785},"2026-05-27",29.280000686645508,{"date":787,"close":788},"2026-05-28",29.34000015258789,{"date":790,"close":791},"2026-05-29",29.469999313354492,{"date":793,"close":794},"2026-06-01",28.940000534057617,{"date":796,"close":797},"2026-06-02",27.8700008392334,{"date":799,"close":800},"2026-06-03",28.399999618530273,{"date":802,"close":803},"2026-06-04",29.219999313354492,{"date":805,"close":806},"2026-06-05",28.290000915527344,{"date":808,"close":809},"2026-06-08",31.479999542236328,{"date":811,"close":812},"2026-06-09",28.06999969482422,{"date":814,"close":815},"2026-06-10",27.600000381469727,{"date":817,"close":764},"2026-06-11",{"date":819,"close":820},"2026-06-12",28.979999542236328,{"date":822,"close":823},"2026-06-15",30.229999542236328,{"date":825,"close":826},"2026-06-16",30.56999969482422,{"date":828,"close":829},"2026-06-17",31.260000228881836,{"date":831,"close":832},"2026-06-18",31.229999542236328,{"date":834,"close":562},"2026-06-22",{"date":836,"close":837},"2026-06-23",34.90999984741211,{"date":839,"close":840},"2026-06-24",36.279998779296875,{"date":842,"close":843},"2026-06-25",36.290000915527344,{"date":845,"close":846},"2026-06-26",36.7400016784668,{"date":848,"close":849},"2026-06-29",36.54999923706055,{"date":851,"close":852},"2026-06-30",37.27000045776367,{"date":854,"close":855},"2026-07-01",36.16999816894531,{"date":857,"close":858},"2026-07-02",37.650001525878906,{"date":860,"close":861},"2026-07-06",39.369998931884766,{"date":46,"close":863},40.5099983215332,{"date":865,"close":866},"2026-07-08",37.959999084472656,{"date":868,"close":869},"2026-07-09",37.279998779296875,{"date":871,"close":872},"2026-07-10",36.9900016784668,{"date":874,"close":875},"2026-07-13",36.150001525878906,{"date":877,"close":878},"2026-07-14",36.650001525878906,{"date":880,"close":846},"2026-07-15",{"date":882,"close":883},"2026-07-16",35.93000030517578,{"date":885,"close":443},"2026-07-17",{"date":887,"close":888},"2026-07-20",35.45000076293945,{"date":890,"close":891},"2026-07-21",35.9900016784668,{"date":893,"close":894},"2026-07-22",35,{"date":896,"close":897},"2026-07-23",36.22999954223633,{"date":899,"close":900},"2026-07-27",36.77000045776367,{"date":902,"close":903},"2026-07-28",36.15999984741211,{"date":905,"close":906},"2026-07-29",35.59000015258789,{"date":908,"close":909},"2026-07-30",36.400001525878906,{"date":911,"close":479},"2026-07-31",{"date":913,"close":914},"2026-08-03",35.400001525878906,{"date":916,"close":917},"2026-08-04",36.11000061035156,{"date":919,"close":920},"2026-08-05",36.040000915527344,{"date":922,"close":923},"2026-08-06",36.2400016784668,{"date":925,"close":926},"2026-08-07",37.02000045776367,{"date":928,"close":846},"2026-08-10",{"date":930,"close":931},"2026-08-12",36.959999084472656,{"date":933,"close":934},"2026-08-13",36.68000030517578,{"date":936,"close":937},"2026-08-14",36.29999923706055,{"date":939,"close":940},"2026-08-17",36.540000915527344,{"date":942,"close":943},"2026-08-18",37.93000030517578,{"date":945,"close":946},"2026-08-19",38.869998931884766,{"date":948,"close":949},"2026-08-20",39.11000061035156,{"date":951,"close":952},"2026-08-21",39.66999816894531,{"date":954,"close":955},"2026-08-24",40.040000915527344,{"date":957,"close":958},"2026-08-25",42.47999954223633,{"date":960,"close":961},"2026-08-26",41.58000183105469,{"date":963,"close":964},"2026-08-27",41.77000045776367,{"date":966,"close":967},"2026-08-28",40.11000061035156,{"date":969,"close":970},"2026-08-31",40.099998474121094,{"date":972,"close":973},"2026-09-01",39.95000076293945,{"date":975,"close":976},"2026-09-02",40.16999816894531,{"date":978,"close":979},"2026-09-03",39.970001220703125,{"date":981,"close":982},"2026-09-04",39.86000061035156,{"date":984,"close":985},"2026-09-08",38.84000015258789,{"date":987,"close":988},"2026-09-09",38.349998474121094,{"date":990,"close":991},"2026-09-10",37.45000076293945,{"date":993,"close":994},"2026-09-11",37.59000015258789,{"date":996,"close":997},"2026-09-14",38.029998779296875,{"date":130,"close":999},37.65999984741211,{"count":1001,"fetchedAt":1002,"source":1003},7,"2026-09-17T08:08:29.624Z","sqlite",{"data":1005,"meta":1009},{"value":1006,"quality":1007,"closeDate":130,"ageDays":1008,"sharesAsOf":911},3633793952.716873,"fresh",2,{"count":1010,"fetchedAt":1011,"source":1003},1,"2026-09-17T08:08:29.626Z",{"data":1013,"meta":1025},{"ticker":32,"ceo":1014,"industry":1015,"fullTimeEmployees":1016,"ipoDate":1017,"country":1018,"state":1019,"city":1020,"website":1021,"exchangeShort":25,"marketCap":25,"beta":1022,"range52w":1023,"fetchedAt":1024},"Yujiro S. Hata","Biotechnology",131,"2019-05-23","US","CA","South San Francisco","https:\u002F\u002Fwww.ideayabio.com",-0.091,"21.33-40.58","2026-07-09T21:01:01.492Z",{"count":1010,"fetchedAt":1011,"source":1003},{"data":1027,"meta":1029},{"ticker":32,"points":1028},[],{"count":1010,"fetchedAt":1011,"source":1003},{"data":1031,"meta":1877},{"congressTrades":1032,"insiderTrades":1033,"priceHistory":1041,"ticker":32},[],[1034,1035,1036,1037,1038,1039,1040],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":50,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":46},{"cik":29,"filedAt":58,"filingId":59,"formType":60,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":76,"filingId":77,"formType":60,"originalSubmissionDate":25,"periodOfReport":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":78,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":76,"filingId":89,"formType":60,"originalSubmissionDate":25,"periodOfReport":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":78,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":80,"shares":91,"sharesOwnedAfter":52,"totalValue":92,"transactionCode":84,"transactionDate":93},{"cik":29,"filedAt":76,"filingId":95,"formType":60,"originalSubmissionDate":25,"periodOfReport":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":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":84,"transactionDate":101},{"cik":29,"filedAt":76,"filingId":103,"formType":60,"originalSubmissionDate":25,"periodOfReport":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":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":98,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":84,"transactionDate":93},[1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1203,1206,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1258,1261,1264,1267,1270,1273,1275,1278,1281,1284,1287,1290,1293,1296,1298,1301,1304,1306,1309,1312,1315,1317,1320,1323,1326,1329,1332,1335,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1455,1458,1461,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1501,1504,1507,1510,1513,1516,1519,1522,1525,1527,1528,1531,1534,1537,1540,1543,1546,1549,1552,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1598,1601,1603,1606,1608,1611,1614,1617,1618,1619,1620,1621,1622,1623,1624,1625,1626,1627,1628,1629,1630,1631,1632,1633,1634,1635,1636,1637,1638,1639,1640,1641,1642,1643,1644,1645,1646,1647,1648,1649,1650,1651,1652,1653,1654,1655,1656,1657,1658,1659,1660,1661,1662,1663,1664,1665,1666,1667,1668,1669,1670,1671,1672,1673,1674,1675,1676,1677,1678,1679,1680,1681,1682,1683,1684,1685,1686,1687,1688,1689,1690,1691,1692,1693,1694,1695,1696,1697,1698,1699,1700,1701,1702,1703,1704,1705,1706,1707,1708,1709,1710,1711,1712,1713,1714,1715,1716,1717,1718,1719,1720,1721,1722,1723,1724,1725,1726,1727,1728,1729,1730,1731,1732,1733,1734,1735,1736,1737,1738,1739,1740,1741,1742,1743,1744,1745,1746,1747,1748,1749,1750,1751,1752,1753,1754,1755,1756,1757,1758,1759,1760,1761,1762,1763,1764,1765,1766,1767,1768,1769,1770,1771,1772,1773,1774,1775,1776,1777,1778,1779,1780,1781,1782,1783,1784,1785,1786,1787,1788,1789,1790,1791,1792,1793,1794,1795,1796,1797,1798,1799,1800,1801,1802,1803,1804,1805,1806,1807,1808,1809,1810,1811,1812,1813,1814,1815,1816,1817,1818,1819,1820,1821,1822,1823,1824,1825,1826,1827,1828,1829,1830,1831,1832,1833,1834,1835,1836,1837,1838,1839,1840,1841,1842,1843,1844,1845,1846,1847,1848,1849,1850,1851,1852,1853,1854,1855,1856,1857,1858,1859,1860,1861,1862,1863,1864,1865,1866,1867,1868,1869,1870,1871,1872,1873,1874,1875,1876],{"date":1043,"close":1044},"2021-09-24",25.3799991607666,{"date":1046,"close":1047},"2021-10-01",25.540000915527344,{"date":1049,"close":1050},"2021-10-08",25.579999923706055,{"date":1052,"close":1053},"2021-10-15",23.1299991607666,{"date":1055,"close":1056},"2021-10-22",22.920000076293945,{"date":1058,"close":1059},"2021-10-29",21.440000534057617,{"date":1061,"close":1062},"2021-11-05",23.579999923706055,{"date":1064,"close":1065},"2021-11-12",23.030000686645508,{"date":1067,"close":1068},"2021-11-19",23.219999313354492,{"date":1070,"close":1071},"2021-11-26",23.809999465942383,{"date":1073,"close":1074},"2021-12-03",22.059999465942383,{"date":1076,"close":1077},"2021-12-10",21.84000015258789,{"date":1079,"close":1080},"2021-12-17",21.770000457763672,{"date":1082,"close":1083},"2021-12-23",23.3700008392334,{"date":1085,"close":1086},"2021-12-31",23.639999389648438,{"date":1088,"close":1089},"2022-01-07",17.969999313354492,{"date":1091,"close":1092},"2022-01-14",17.81999969482422,{"date":1094,"close":1095},"2022-01-21",15.260000228881836,{"date":1097,"close":1098},"2022-01-28",15.539999961853027,{"date":1100,"close":1101},"2022-02-04",15.569999694824219,{"date":1103,"close":1104},"2022-02-11",15.210000038146973,{"date":1106,"close":1107},"2022-02-18",13.619999885559082,{"date":1109,"close":1110},"2022-02-25",13.630000114440918,{"date":1112,"close":1113},"2022-03-04",12.069999694824219,{"date":1115,"close":1116},"2022-03-11",12.800000190734863,{"date":1118,"close":1119},"2022-03-18",12.630000114440918,{"date":1121,"close":1122},"2022-03-25",11.4399995803833,{"date":1124,"close":1125},"2022-04-01",11.399999618530273,{"date":1127,"close":1128},"2022-04-08",11.300000190734863,{"date":1130,"close":1131},"2022-04-14",10.819999694824219,{"date":1133,"close":1134},"2022-04-22",10.6899995803833,{"date":1136,"close":1137},"2022-04-29",9.59000015258789,{"date":1139,"close":1140},"2022-05-06",9.119999885559082,{"date":1142,"close":1143},"2022-05-13",10.470000267028809,{"date":1145,"close":1146},"2022-05-20",11,{"date":1148,"close":1149},"2022-05-27",10.800000190734863,{"date":1151,"close":1152},"2022-06-03",11.899999618530273,{"date":1154,"close":1155},"2022-06-10",11.390000343322754,{"date":1157,"close":1158},"2022-06-17",12.369999885559082,{"date":1160,"close":1161},"2022-06-24",13.880000114440918,{"date":1163,"close":1164},"2022-07-01",14.319999694824219,{"date":1166,"close":1167},"2022-07-08",15.430000305175781,{"date":1169,"close":1170},"2022-07-15",15.5,{"date":1172,"close":1173},"2022-07-22",14.890000343322754,{"date":1175,"close":1176},"2022-07-29",14.920000076293945,{"date":1178,"close":1179},"2022-08-05",15.739999771118164,{"date":1181,"close":1182},"2022-08-12",15.649999618530273,{"date":1184,"close":1185},"2022-08-19",10.199999809265137,{"date":1187,"close":1188},"2022-08-26",9.609999656677246,{"date":1190,"close":1191},"2022-09-02",9.380000114440918,{"date":1193,"close":1194},"2022-09-09",9.25,{"date":1196,"close":1197},"2022-09-16",11.15999984741211,{"date":1199,"close":1200},"2022-09-23",12.100000381469727,{"date":1202,"close":1176},"2022-09-30",{"date":1204,"close":1205},"2022-10-07",14.5,{"date":1207,"close":1101},"2022-10-14",{"date":1209,"close":1210},"2022-10-21",16.440000534057617,{"date":1212,"close":1213},"2022-10-28",17,{"date":1215,"close":1216},"2022-11-04",17.06999969482422,{"date":1218,"close":1219},"2022-11-11",17.260000228881836,{"date":1221,"close":1222},"2022-11-18",17.639999389648438,{"date":1224,"close":1225},"2022-11-25",17.579999923706055,{"date":1227,"close":1228},"2022-12-02",17.979999542236328,{"date":1230,"close":1231},"2022-12-09",16.84000015258789,{"date":1233,"close":1234},"2022-12-16",16.850000381469727,{"date":1236,"close":1237},"2022-12-23",17.020000457763672,{"date":1239,"close":1240},"2022-12-30",18.170000076293945,{"date":1242,"close":1243},"2023-01-06",17.270000457763672,{"date":1245,"close":1246},"2023-01-13",18.719999313354492,{"date":1248,"close":1249},"2023-01-20",17.6299991607666,{"date":1251,"close":1252},"2023-01-27",16.8799991607666,{"date":1254,"close":1255},"2023-02-03",17.559999465942383,{"date":1257,"close":1089},"2023-02-10",{"date":1259,"close":1260},"2023-02-17",17.690000534057617,{"date":1262,"close":1263},"2023-02-24",17.040000915527344,{"date":1265,"close":1266},"2023-03-03",17.280000686645508,{"date":1268,"close":1269},"2023-03-10",15.390000343322754,{"date":1271,"close":1272},"2023-03-17",14.989999771118164,{"date":1274,"close":1161},"2023-03-24",{"date":1276,"close":1277},"2023-03-31",13.729999542236328,{"date":1279,"close":1280},"2023-04-06",14.15999984741211,{"date":1282,"close":1283},"2023-04-14",13.800000190734863,{"date":1285,"close":1286},"2023-04-21",14.930000305175781,{"date":1288,"close":1289},"2023-04-28",18.260000228881836,{"date":1291,"close":1292},"2023-05-05",19.06999969482422,{"date":1294,"close":1295},"2023-05-12",21.399999618530273,{"date":1297,"close":1080},"2023-05-19",{"date":1299,"close":1300},"2023-05-26",22.219999313354492,{"date":1302,"close":1303},"2023-06-02",24.8700008392334,{"date":1305,"close":248},"2023-06-09",{"date":1307,"close":1308},"2023-06-16",24.06999969482422,{"date":1310,"close":1311},"2023-06-23",24.479999542236328,{"date":1313,"close":1314},"2023-06-30",23.5,{"date":1316,"close":139},"2023-07-07",{"date":1318,"close":1319},"2023-07-14",22.670000076293945,{"date":1321,"close":1322},"2023-07-21",21.6200008392334,{"date":1324,"close":1325},"2023-07-28",21.65999984741211,{"date":1327,"close":1328},"2023-08-04",21.969999313354492,{"date":1330,"close":1331},"2023-08-11",25.110000610351562,{"date":1333,"close":1334},"2023-08-18",26.309999465942383,{"date":1336,"close":806},"2023-08-25",{"date":1338,"close":1339},"2023-09-01",29.770000457763672,{"date":1341,"close":1342},"2023-09-08",28.010000228881836,{"date":1344,"close":1345},"2023-09-15",29.170000076293945,{"date":1347,"close":1348},"2023-09-22",27.6299991607666,{"date":1350,"close":1351},"2023-09-29",26.979999542236328,{"date":1353,"close":1354},"2023-10-06",26.670000076293945,{"date":1356,"close":1357},"2023-10-13",24.989999771118164,{"date":1359,"close":1360},"2023-10-20",25.290000915527344,{"date":1362,"close":1363},"2023-10-27",25.56999969482422,{"date":1365,"close":1366},"2023-11-03",28.959999084472656,{"date":1368,"close":1369},"2023-11-10",29.389999389648438,{"date":1371,"close":1372},"2023-11-17",30.3700008392334,{"date":1374,"close":1375},"2023-11-24",32,{"date":1377,"close":1378},"2023-12-01",31.6299991607666,{"date":1380,"close":393},"2023-12-08",{"date":1382,"close":1383},"2023-12-15",35.06999969482422,{"date":1385,"close":1386},"2023-12-22",34.65999984741211,{"date":1388,"close":1389},"2023-12-29",35.58000183105469,{"date":1391,"close":1392},"2024-01-05",34.29999923706055,{"date":1394,"close":1395},"2024-01-12",39.7400016784668,{"date":1397,"close":1398},"2024-01-19",41.029998779296875,{"date":1400,"close":1401},"2024-01-26",42.189998626708984,{"date":1403,"close":1404},"2024-02-02",44.33000183105469,{"date":1406,"close":1407},"2024-02-09",45.88999938964844,{"date":1409,"close":1410},"2024-02-16",47.130001068115234,{"date":1412,"close":1413},"2024-02-23",45.880001068115234,{"date":1415,"close":1416},"2024-03-01",46.220001220703125,{"date":1418,"close":1419},"2024-03-08",45.560001373291016,{"date":1421,"close":1422},"2024-03-15",44.29999923706055,{"date":1424,"close":1425},"2024-03-22",43.029998779296875,{"date":1427,"close":1428},"2024-03-28",43.880001068115234,{"date":1430,"close":1431},"2024-04-05",42.5099983215332,{"date":1433,"close":1434},"2024-04-12",41.970001220703125,{"date":1436,"close":1437},"2024-04-19",37.130001068115234,{"date":1439,"close":1440},"2024-04-26",39.939998626708984,{"date":1442,"close":1443},"2024-05-03",42.18000030517578,{"date":1445,"close":1446},"2024-05-10",41.16999816894531,{"date":1448,"close":1449},"2024-05-17",40.5,{"date":1451,"close":1452},"2024-05-24",37.709999084472656,{"date":1454,"close":849},"2024-05-31",{"date":1456,"close":1457},"2024-06-07",38.0099983215332,{"date":1459,"close":1460},"2024-06-14",38.11000061035156,{"date":1462,"close":872},"2024-06-21",{"date":1464,"close":1465},"2024-06-28",35.11000061035156,{"date":1467,"close":1468},"2024-07-05",34.2599983215332,{"date":1470,"close":1471},"2024-07-12",40,{"date":1473,"close":1474},"2024-07-19",40.88999938964844,{"date":1476,"close":1477},"2024-07-26",42.38999938964844,{"date":1479,"close":1480},"2024-08-02",40.09000015258789,{"date":1482,"close":1483},"2024-08-09",37.88999938964844,{"date":1485,"close":1486},"2024-08-16",37.7599983215332,{"date":1488,"close":1489},"2024-08-23",39.4900016784668,{"date":1491,"close":1492},"2024-08-30",39.5,{"date":1494,"close":1495},"2024-09-06",36.209999084472656,{"date":1497,"close":1498},"2024-09-13",37.459999084472656,{"date":1500,"close":894},"2024-09-20",{"date":1502,"close":1503},"2024-09-27",30.799999237060547,{"date":1505,"close":1506},"2024-10-04",29.969999313354492,{"date":1508,"close":1509},"2024-10-11",30.899999618530273,{"date":1511,"close":1512},"2024-10-18",30.540000915527344,{"date":1514,"close":1515},"2024-10-25",29.299999237060547,{"date":1517,"close":1518},"2024-11-01",28.600000381469727,{"date":1520,"close":1521},"2024-11-08",31.280000686645508,{"date":1523,"close":1524},"2024-11-15",26.639999389648438,{"date":1526,"close":327},"2024-11-22",{"date":85,"close":309},{"date":1529,"close":1530},"2024-12-06",27.790000915527344,{"date":1532,"close":1533},"2024-12-13",25.190000534057617,{"date":1535,"close":1536},"2024-12-20",25.610000610351562,{"date":1538,"close":1539},"2024-12-27",25.15999984741211,{"date":1541,"close":1542},"2025-01-03",26,{"date":1544,"close":1545},"2025-01-10",24.030000686645508,{"date":1547,"close":1548},"2025-01-17",22.18000030517578,{"date":1550,"close":1551},"2025-01-24",23.6200008392334,{"date":1553,"close":184},"2025-01-31",{"date":1555,"close":1556},"2025-02-07",23,{"date":1558,"close":1559},"2025-02-14",21,{"date":1561,"close":1562},"2025-02-21",21.850000381469727,{"date":1564,"close":1565},"2025-02-28",20.56999969482422,{"date":1567,"close":1568},"2025-03-07",18.459999084472656,{"date":1570,"close":1571},"2025-03-14",18.579999923706055,{"date":1573,"close":1574},"2025-03-21",18.389999389648438,{"date":1576,"close":1577},"2025-03-28",17.049999237060547,{"date":1579,"close":1580},"2025-04-04",14.710000038146973,{"date":1582,"close":1583},"2025-04-11",16.75,{"date":1585,"close":1586},"2025-04-17",17.079999923706055,{"date":1588,"close":1589},"2025-04-25",19,{"date":1591,"close":1592},"2025-05-02",20.93000030517578,{"date":1594,"close":1595},"2025-05-09",17.420000076293945,{"date":1597,"close":1092},"2025-05-16",{"date":1599,"close":1600},"2025-05-23",18.81999969482422,{"date":101,"close":1602},19.889999389648438,{"date":1604,"close":1605},"2025-06-06",21.729999542236328,{"date":1607,"close":1548},"2025-06-13",{"date":1609,"close":1610},"2025-06-20",21.670000076293945,{"date":1612,"close":1613},"2025-06-27",21.3700008392334,{"date":1615,"close":1616},"2025-07-03",22.100000381469727,{"date":141,"close":142},{"date":156,"close":157},{"date":171,"close":172},{"date":186,"close":187},{"date":200,"close":201},{"date":215,"close":216},{"date":230,"close":231},{"date":244,"close":245},{"date":256,"close":257},{"date":269,"close":270},{"date":272,"close":273},{"date":275,"close":276},{"date":278,"close":279},{"date":281,"close":282},{"date":284,"close":285},{"date":287,"close":288},{"date":290,"close":291},{"date":293,"close":294},{"date":296,"close":297},{"date":299,"close":300},{"date":302,"close":303},{"date":305,"close":306},{"date":308,"close":309},{"date":311,"close":312},{"date":314,"close":315},{"date":317,"close":318},{"date":320,"close":321},{"date":323,"close":324},{"date":326,"close":327},{"date":329,"close":330},{"date":332,"close":333},{"date":335,"close":336},{"date":338,"close":339},{"date":341,"close":342},{"date":344,"close":345},{"date":347,"close":348},{"date":350,"close":351},{"date":353,"close":354},{"date":356,"close":357},{"date":359,"close":360},{"date":362,"close":363},{"date":365,"close":366},{"date":368,"close":369},{"date":371,"close":372},{"date":374,"close":375},{"date":377,"close":378},{"date":380,"close":381},{"date":383,"close":384},{"date":386,"close":387},{"date":389,"close":390},{"date":392,"close":393},{"date":395,"close":396},{"date":398,"close":399},{"date":401,"close":402},{"date":404,"close":405},{"date":407,"close":408},{"date":410,"close":411},{"date":413,"close":414},{"date":416,"close":417},{"date":419,"close":420},{"date":422,"close":423},{"date":425,"close":426},{"date":428,"close":429},{"date":93,"close":431},{"date":433,"close":434},{"date":436,"close":437},{"date":439,"close":440},{"date":442,"close":443},{"date":445,"close":446},{"date":448,"close":449},{"date":451,"close":452},{"date":454,"close":455},{"date":457,"close":458},{"date":460,"close":461},{"date":463,"close":464},{"date":466,"close":467},{"date":469,"close":470},{"date":472,"close":473},{"date":475,"close":476},{"date":478,"close":479},{"date":481,"close":482},{"date":484,"close":485},{"date":487,"close":488},{"date":490,"close":491},{"date":493,"close":494},{"date":496,"close":497},{"date":499,"close":500},{"date":502,"close":503},{"date":505,"close":506},{"date":508,"close":509},{"date":511,"close":512},{"date":514,"close":515},{"date":517,"close":518},{"date":520,"close":521},{"date":523,"close":524},{"date":526,"close":527},{"date":529,"close":530},{"date":532,"close":533},{"date":535,"close":443},{"date":537,"close":538},{"date":540,"close":541},{"date":543,"close":544},{"date":546,"close":547},{"date":549,"close":550},{"date":552,"close":553},{"date":555,"close":556},{"date":558,"close":559},{"date":561,"close":562},{"date":564,"close":565},{"date":567,"close":568},{"date":570,"close":571},{"date":573,"close":574},{"date":576,"close":577},{"date":579,"close":580},{"date":582,"close":583},{"date":585,"close":586},{"date":588,"close":589},{"date":591,"close":592},{"date":594,"close":595},{"date":597,"close":598},{"date":600,"close":601},{"date":603,"close":604},{"date":606,"close":607},{"date":609,"close":580},{"date":611,"close":612},{"date":69,"close":614},{"date":616,"close":434},{"date":618,"close":619},{"date":621,"close":622},{"date":624,"close":366},{"date":626,"close":627},{"date":629,"close":547},{"date":631,"close":632},{"date":634,"close":635},{"date":637,"close":638},{"date":640,"close":641},{"date":643,"close":644},{"date":646,"close":647},{"date":649,"close":650},{"date":652,"close":653},{"date":655,"close":656},{"date":658,"close":659},{"date":661,"close":662},{"date":664,"close":665},{"date":667,"close":668},{"date":670,"close":671},{"date":673,"close":674},{"date":676,"close":677},{"date":679,"close":680},{"date":682,"close":683},{"date":685,"close":686},{"date":688,"close":689},{"date":691,"close":692},{"date":694,"close":695},{"date":697,"close":698},{"date":700,"close":701},{"date":703,"close":369},{"date":705,"close":706},{"date":708,"close":709},{"date":711,"close":712},{"date":714,"close":715},{"date":717,"close":607},{"date":719,"close":720},{"date":722,"close":723},{"date":725,"close":726},{"date":728,"close":729},{"date":731,"close":732},{"date":734,"close":735},{"date":737,"close":738},{"date":740,"close":741},{"date":743,"close":744},{"date":746,"close":747},{"date":749,"close":750},{"date":752,"close":753},{"date":755,"close":756},{"date":758,"close":759},{"date":761,"close":741},{"date":763,"close":764},{"date":766,"close":767},{"date":769,"close":753},{"date":771,"close":753},{"date":773,"close":774},{"date":776,"close":777},{"date":779,"close":735},{"date":781,"close":782},{"date":784,"close":785},{"date":787,"close":788},{"date":790,"close":791},{"date":793,"close":794},{"date":796,"close":797},{"date":799,"close":800},{"date":802,"close":803},{"date":805,"close":806},{"date":808,"close":809},{"date":811,"close":812},{"date":814,"close":815},{"date":817,"close":764},{"date":819,"close":820},{"date":822,"close":823},{"date":825,"close":826},{"date":828,"close":829},{"date":831,"close":832},{"date":834,"close":562},{"date":836,"close":837},{"date":839,"close":840},{"date":842,"close":843},{"date":845,"close":846},{"date":848,"close":849},{"date":851,"close":852},{"date":854,"close":855},{"date":857,"close":858},{"date":860,"close":861},{"date":46,"close":863},{"date":865,"close":866},{"date":868,"close":869},{"date":871,"close":872},{"date":874,"close":875},{"date":877,"close":878},{"date":880,"close":846},{"date":882,"close":883},{"date":885,"close":443},{"date":887,"close":888},{"date":890,"close":891},{"date":893,"close":894},{"date":896,"close":897},{"date":899,"close":900},{"date":902,"close":903},{"date":905,"close":906},{"date":908,"close":909},{"date":911,"close":479},{"date":913,"close":914},{"date":916,"close":917},{"date":919,"close":920},{"date":922,"close":923},{"date":925,"close":926},{"date":928,"close":846},{"date":930,"close":931},{"date":933,"close":934},{"date":936,"close":937},{"date":939,"close":940},{"date":942,"close":943},{"date":945,"close":946},{"date":948,"close":949},{"date":951,"close":952},{"date":954,"close":955},{"date":957,"close":958},{"date":960,"close":961},{"date":963,"close":964},{"date":966,"close":967},{"date":969,"close":970},{"date":972,"close":973},{"date":975,"close":976},{"date":978,"close":979},{"date":981,"close":982},{"date":984,"close":985},{"date":987,"close":988},{"date":990,"close":991},{"date":993,"close":994},{"date":996,"close":997},{"date":130,"close":999},{"count":1010,"fetchedAt":1878,"source":1003},"2026-09-17T08:08:29.653Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1880},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M12 15V3m9 12v4a2 2 0 0 1-2 2H5a2 2 0 0 1-2-2v-4\"\u002F>\u003Cpath d=\"m7 10l5 5l5-5\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1882},"\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>",1789632509499]