[{"data":1,"prerenderedAt":1529},["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-NTLA":25,"$fuTIEmISJlAsuAwZufs0_Cg5dC--eNpskEckrPf1_NFk":26,"ticker-mcap-NTLA":146,"ticker-profile-NTLA":156,"ticker-earnings-NTLA":170,"ticker-congress-NTLA":174,"i-lucide:info":1527},{"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":142},{"identity":28,"transactions":33,"sectorSlug":122,"relatedTickers":123},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1652130","Intellia Therapeutics, Inc.","Healthcare","NTLA",[34,53,63,74,86,92,98,104,110,116],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-24T21:26:12.000Z","0001193125-26-316279-0","4","Dulac Edward J III","EVP, Chief Financial Officer","D",11.25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1821530\u002F000119312526316279\u002F0001193125-26-316279-index.htm",8111,148175,91248.75,"S","2026-07-22","Sale (tax withholding)","mechanical-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},18,"2026-07-06T00:00:00.000Z",{"cik":29,"filedAt":52,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":51,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":59,"intentLabel":60,"signalQuality":61,"insiderHistory":62},"0001821530-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1821530\u002F000182153026000002\u002F0001821530-26-000002-index.htm",4677,156286,84186,"2026-07-02","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":46,"transactionDate":72,"intentLabel":48,"signalQuality":49,"insiderHistory":73},"0002019493-26-000002-0","Dube Michael P","VP, Chief Accounting Officer",16.78,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2019493\u002F000201949326000002\u002F0002019493-26-000002-index.htm",2641,66886,44315.98,"2026-07-01",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":75,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":85},"2026-06-10T23:08:29.000Z","0001545794-26-000001-0","Verwiel Frank","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1652130\u002F000154579426000001\u002F0001545794-26-000001-index.htm",9200,35148,"A","2026-06-09","Stock award","non-discretionary",{"cik":29,"filedAt":87,"filingId":88,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":80,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":85},"2026-06-10T23:07:25.000Z","0001193125-26-266241-0","Keresty Georgia","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1773532\u002F000119312526266241\u002F0001193125-26-266241-index.htm",41083,{"cik":29,"filedAt":93,"filingId":94,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":80,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":85},"2026-06-10T23:06:07.000Z","0001756929-26-000002-0","GOODMAN JESSE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1756929\u002F000175692926000002\u002F0001756929-26-000002-index.htm",33559,{"cik":29,"filedAt":99,"filingId":100,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":80,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":85},"2026-06-10T23:02:49.000Z","0001193125-26-266236-0","Goff Brian","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1652130\u002F000119312526266236\u002F0001193125-26-266236-index.htm",32609,{"cik":29,"filedAt":105,"filingId":106,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":80,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":85},"2026-06-10T23:01:52.000Z","0001193125-26-266233-0","Cohen Fred E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1652130\u002F000119312526266233\u002F0001193125-26-266233-index.htm",216653,{"cik":29,"filedAt":111,"filingId":112,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":80,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":85},"2026-06-10T23:00:39.000Z","0001563572-26-000001-0","CHASE WILLIAM J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1652130\u002F000156357226000001\u002F0001563572-26-000001-index.htm",143893,{"cik":29,"filedAt":117,"filingId":118,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":80,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":85},"2026-06-10T22:57:33.000Z","0001193125-26-266230-0","Bhanji Muna","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1846905\u002F000119312526266230\u002F0001193125-26-266230-index.htm",36403,"healthcare",[124,127,130,133,136,139],{"ticker":125,"issuerName":126},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":128,"issuerName":129},"LLY","ELI LILLY & Co",{"ticker":131,"issuerName":132},"NTRA","Natera, Inc.",{"ticker":134,"issuerName":135},"KYMR","Kymera Therapeutics, Inc.",{"ticker":137,"issuerName":138},"GH","Guardant Health, Inc.",{"ticker":140,"issuerName":141},"ONC","BeOne Medicines Ltd.",{"count":143,"fetchedAt":144,"source":145},10,"2026-08-03T00:12:42.451Z","sqlite",{"data":147,"meta":153},{"value":148,"quality":149,"closeDate":150,"ageDays":151,"sharesAsOf":152},1492233960.999855,"fresh","2026-07-31",3,"2026-04-30",{"count":154,"fetchedAt":155,"source":145},1,"2026-08-03T00:12:42.453Z",{"data":157,"meta":169},{"ticker":32,"ceo":158,"industry":159,"fullTimeEmployees":160,"ipoDate":161,"country":162,"state":163,"city":164,"website":165,"exchangeShort":25,"marketCap":25,"beta":166,"range52w":167,"fetchedAt":168},"John Leonard","Biotechnology",403,"2016-05-06","US","MA","Cambridge","https:\u002F\u002Fwww.intelliatx.com",1.815,"7.95-28.25","2026-06-11T01:00:37.756Z",{"count":154,"fetchedAt":155,"source":145},{"data":171,"meta":173},{"ticker":32,"points":172},[],{"count":154,"fetchedAt":155,"source":145},{"data":175,"meta":1525},{"congressTrades":176,"insiderTrades":177,"priceHistory":188,"ticker":32},[],[178,179,180,181,182,183,184,185,186,187],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":51,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":46,"transactionDate":72},{"cik":29,"filedAt":75,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":87,"filingId":88,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":80,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":93,"filingId":94,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":80,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":99,"filingId":100,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":80,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":105,"filingId":106,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":80,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":111,"filingId":112,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":80,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":117,"filingId":118,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":80,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":82,"transactionDate":83},[189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,837,840,843,846,848,851,854,857,860,863,866,869,872,875,878,881,884,887,889,892,895,898,900,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1095,1098,1101,1104,1107,1110,1113,1116,1118,1120,1122,1124,1127,1129,1131,1134,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1207,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1244,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1352,1355,1358,1359,1361,1363,1366,1369,1372,1375,1378,1381,1383,1386,1389,1392,1395,1398,1400,1403,1406,1408,1411,1414,1417,1419,1422,1425,1428,1430,1432,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1469,1471,1473,1475,1478,1481,1484,1486,1489,1491,1493,1495,1498,1501,1504,1507,1509,1512,1515,1518,1521,1523],{"date":190,"close":191},"2021-08-06",167.30999755859375,{"date":193,"close":194},"2021-08-13",155.38999938964844,{"date":196,"close":197},"2021-08-20",149.32000732421875,{"date":199,"close":200},"2021-08-27",160,{"date":202,"close":203},"2021-09-03",176.77999877929688,{"date":205,"close":206},"2021-09-10",160.6699981689453,{"date":208,"close":209},"2021-09-17",157.2899932861328,{"date":211,"close":212},"2021-09-24",149.13999938964844,{"date":214,"close":215},"2021-10-01",134.05999755859375,{"date":217,"close":218},"2021-10-08",120.70999908447266,{"date":220,"close":221},"2021-10-15",130.49000549316406,{"date":223,"close":224},"2021-10-22",131.52999877929688,{"date":226,"close":227},"2021-10-29",132.97999572753906,{"date":229,"close":230},"2021-11-05",135.47999572753906,{"date":232,"close":233},"2021-11-12",132.22999572753906,{"date":235,"close":236},"2021-11-19",129.47999572753906,{"date":238,"close":239},"2021-11-26",113.12999725341797,{"date":241,"close":242},"2021-12-03",101.02999877929688,{"date":244,"close":245},"2021-12-10",114.01000213623047,{"date":247,"close":248},"2021-12-17",128.25999450683594,{"date":250,"close":251},"2021-12-23",126.80999755859375,{"date":253,"close":254},"2021-12-31",118.23999786376953,{"date":256,"close":257},"2022-01-07",105.73999786376953,{"date":259,"close":260},"2022-01-14",91.37000274658203,{"date":262,"close":263},"2022-01-21",81.5199966430664,{"date":265,"close":266},"2022-01-28",86.0199966430664,{"date":268,"close":269},"2022-02-04",95.95999908447266,{"date":271,"close":272},"2022-02-11",91.41999816894531,{"date":274,"close":275},"2022-02-18",86.5199966430664,{"date":277,"close":278},"2022-02-25",96.36000061035156,{"date":280,"close":281},"2022-03-04",65.04000091552734,{"date":283,"close":284},"2022-03-11",61.290000915527344,{"date":286,"close":287},"2022-03-18",72.33000183105469,{"date":289,"close":290},"2022-03-25",70.6500015258789,{"date":292,"close":293},"2022-04-01",76.12999725341797,{"date":295,"close":296},"2022-04-08",63,{"date":298,"close":299},"2022-04-14",59.93000030517578,{"date":301,"close":302},"2022-04-22",50.65999984741211,{"date":304,"close":305},"2022-04-29",49.029998779296875,{"date":307,"close":308},"2022-05-06",47.56999969482422,{"date":310,"close":311},"2022-05-13",48.599998474121094,{"date":313,"close":314},"2022-05-20",47.7400016784668,{"date":316,"close":317},"2022-05-27",48.75,{"date":319,"close":320},"2022-06-03",45.310001373291016,{"date":322,"close":323},"2022-06-10",42.45000076293945,{"date":325,"close":326},"2022-06-17",42.97999954223633,{"date":328,"close":329},"2022-06-24",53.40999984741211,{"date":331,"close":332},"2022-07-01",54.0099983215332,{"date":334,"close":335},"2022-07-08",63.38999938964844,{"date":337,"close":338},"2022-07-15",63.279998779296875,{"date":340,"close":341},"2022-07-22",65.1500015258789,{"date":343,"close":344},"2022-07-29",64.76000213623047,{"date":346,"close":347},"2022-08-05",63.31999969482422,{"date":349,"close":350},"2022-08-12",67.73999786376953,{"date":352,"close":353},"2022-08-19",56.29999923706055,{"date":355,"close":356},"2022-08-26",58.75,{"date":358,"close":359},"2022-09-02",56.0099983215332,{"date":361,"close":362},"2022-09-09",64.44000244140625,{"date":364,"close":365},"2022-09-16",65.70999908447266,{"date":367,"close":368},"2022-09-23",53.91999816894531,{"date":370,"close":371},"2022-09-30",55.959999084472656,{"date":373,"close":374},"2022-10-07",56.02000045776367,{"date":376,"close":377},"2022-10-14",52.369998931884766,{"date":379,"close":380},"2022-10-21",50.220001220703125,{"date":382,"close":383},"2022-10-28",54.029998779296875,{"date":385,"close":386},"2022-11-04",50.939998626708984,{"date":388,"close":389},"2022-11-11",54.95000076293945,{"date":391,"close":392},"2022-11-18",48.779998779296875,{"date":394,"close":395},"2022-11-25",49.68000030517578,{"date":397,"close":398},"2022-12-02",46.119998931884766,{"date":400,"close":401},"2022-12-09",37.939998626708984,{"date":403,"close":404},"2022-12-16",36.86000061035156,{"date":406,"close":407},"2022-12-23",34.97999954223633,{"date":409,"close":410},"2022-12-30",34.88999938964844,{"date":412,"close":413},"2023-01-06",38.099998474121094,{"date":415,"close":416},"2023-01-13",37.63999938964844,{"date":418,"close":419},"2023-01-20",33.849998474121094,{"date":421,"close":422},"2023-01-27",41.630001068115234,{"date":424,"close":425},"2023-02-03",43.22999954223633,{"date":427,"close":428},"2023-02-10",39.970001220703125,{"date":430,"close":431},"2023-02-17",40.380001068115234,{"date":433,"close":434},"2023-02-24",37.7400016784668,{"date":436,"close":437},"2023-03-03",43.38999938964844,{"date":439,"close":440},"2023-03-10",35.81999969482422,{"date":442,"close":443},"2023-03-17",39.84000015258789,{"date":445,"close":446},"2023-03-24",38.29999923706055,{"date":448,"close":449},"2023-03-31",37.27000045776367,{"date":451,"close":452},"2023-04-06",35.959999084472656,{"date":454,"close":455},"2023-04-14",38.15999984741211,{"date":457,"close":458},"2023-04-21",37.13999938964844,{"date":460,"close":461},"2023-04-28",37.75,{"date":463,"close":464},"2023-05-05",43.900001525878906,{"date":466,"close":467},"2023-05-12",43.33000183105469,{"date":469,"close":470},"2023-05-19",42.02000045776367,{"date":472,"close":473},"2023-05-26",38.97999954223633,{"date":475,"close":476},"2023-06-02",40.959999084472656,{"date":478,"close":479},"2023-06-09",43.2400016784668,{"date":481,"close":482},"2023-06-16",44.90999984741211,{"date":484,"close":485},"2023-06-23",40.97999954223633,{"date":487,"close":488},"2023-06-30",40.779998779296875,{"date":490,"close":491},"2023-07-07",39.349998474121094,{"date":493,"close":494},"2023-07-14",43.959999084472656,{"date":496,"close":497},"2023-07-21",43.369998931884766,{"date":499,"close":500},"2023-07-28",42.36000061035156,{"date":502,"close":503},"2023-08-04",39.61000061035156,{"date":505,"close":506},"2023-08-11",39.5099983215332,{"date":508,"close":509},"2023-08-18",37.59000015258789,{"date":511,"close":512},"2023-08-25",38.25,{"date":514,"close":515},"2023-09-01",37.689998626708984,{"date":517,"close":518},"2023-09-08",37.869998931884766,{"date":520,"close":440},"2023-09-15",{"date":522,"close":523},"2023-09-22",32.38999938964844,{"date":525,"close":526},"2023-09-29",31.6200008392334,{"date":528,"close":529},"2023-10-06",30.040000915527344,{"date":531,"close":532},"2023-10-13",29.829999923706055,{"date":534,"close":535},"2023-10-20",26.639999389648438,{"date":537,"close":538},"2023-10-27",23.15999984741211,{"date":540,"close":541},"2023-11-03",28.760000228881836,{"date":543,"close":544},"2023-11-10",24.1299991607666,{"date":546,"close":547},"2023-11-17",28.1200008392334,{"date":549,"close":550},"2023-11-24",31.030000686645508,{"date":552,"close":553},"2023-12-01",30.84000015258789,{"date":555,"close":556},"2023-12-08",29.020000457763672,{"date":558,"close":559},"2023-12-15",30.780000686645508,{"date":561,"close":562},"2023-12-22",31.360000610351562,{"date":564,"close":565},"2023-12-29",30.489999771118164,{"date":567,"close":568},"2024-01-05",28.6299991607666,{"date":570,"close":571},"2024-01-12",27.670000076293945,{"date":573,"close":574},"2024-01-19",25.549999237060547,{"date":576,"close":577},"2024-01-26",24.68000030517578,{"date":579,"close":580},"2024-02-02",25.290000915527344,{"date":582,"close":583},"2024-02-09",28.229999542236328,{"date":585,"close":586},"2024-02-16",27.739999771118164,{"date":588,"close":589},"2024-02-23",26.100000381469727,{"date":591,"close":592},"2024-03-01",32.65999984741211,{"date":594,"close":595},"2024-03-08",29.969999313354492,{"date":597,"close":598},"2024-03-15",28.299999237060547,{"date":600,"close":601},"2024-03-22",26.90999984741211,{"date":603,"close":604},"2024-03-28",27.510000228881836,{"date":606,"close":607},"2024-04-05",24.780000686645508,{"date":609,"close":610},"2024-04-12",24.270000457763672,{"date":612,"close":613},"2024-04-19",21.56999969482422,{"date":615,"close":616},"2024-04-26",20.760000228881836,{"date":618,"close":619},"2024-05-03",23.600000381469727,{"date":621,"close":622},"2024-05-10",24.459999084472656,{"date":624,"close":625},"2024-05-17",26.219999313354492,{"date":627,"close":628},"2024-05-24",24.84000015258789,{"date":630,"close":631},"2024-05-31",21.3799991607666,{"date":633,"close":634},"2024-06-07",22.729999542236328,{"date":636,"close":637},"2024-06-14",25.149999618530273,{"date":639,"close":640},"2024-06-21",24.219999313354492,{"date":642,"close":643},"2024-06-28",22.3799991607666,{"date":645,"close":646},"2024-07-05",22.760000228881836,{"date":648,"close":649},"2024-07-12",25.790000915527344,{"date":651,"close":652},"2024-07-19",25.079999923706055,{"date":654,"close":655},"2024-07-26",26.5,{"date":657,"close":658},"2024-08-02",23.850000381469727,{"date":660,"close":661},"2024-08-09",21.459999084472656,{"date":663,"close":664},"2024-08-16",22.6299991607666,{"date":666,"close":667},"2024-08-23",23.6299991607666,{"date":669,"close":670},"2024-08-30",22.440000534057617,{"date":672,"close":673},"2024-09-06",19.719999313354492,{"date":675,"close":676},"2024-09-13",22.06999969482422,{"date":678,"close":679},"2024-09-20",21.8799991607666,{"date":681,"close":682},"2024-09-27",21,{"date":684,"close":685},"2024-10-04",17.989999771118164,{"date":687,"close":688},"2024-10-11",18.579999923706055,{"date":690,"close":691},"2024-10-18",21.079999923706055,{"date":693,"close":694},"2024-10-25",15.949999809265137,{"date":696,"close":697},"2024-11-01",14.8100004196167,{"date":699,"close":700},"2024-11-08",16.729999542236328,{"date":702,"close":703},"2024-11-15",13.970000267028809,{"date":705,"close":706},"2024-11-22",14.300000190734863,{"date":708,"close":709},"2024-11-29",15.619999885559082,{"date":711,"close":712},"2024-12-06",14.720000267028809,{"date":714,"close":715},"2024-12-13",12.899999618530273,{"date":717,"close":718},"2024-12-20",12.180000305175781,{"date":720,"close":721},"2024-12-27",11.970000267028809,{"date":723,"close":724},"2025-01-03",12.130000114440918,{"date":726,"close":727},"2025-01-10",10.199999809265137,{"date":729,"close":730},"2025-01-17",9.5,{"date":732,"close":733},"2025-01-24",10.989999771118164,{"date":735,"close":736},"2025-01-31",10.319999694824219,{"date":738,"close":739},"2025-02-07",9.789999961853027,{"date":741,"close":742},"2025-02-14",10.699999809265137,{"date":744,"close":745},"2025-02-21",12.170000076293945,{"date":747,"close":748},"2025-02-28",10.09000015258789,{"date":750,"close":751},"2025-03-07",10.350000381469727,{"date":753,"close":754},"2025-03-14",9.140000343322754,{"date":756,"close":757},"2025-03-21",9,{"date":759,"close":760},"2025-03-28",8.069999694824219,{"date":762,"close":763},"2025-04-04",6.630000114440918,{"date":765,"close":766},"2025-04-11",7.409999847412109,{"date":768,"close":769},"2025-04-17",7.230000019073486,{"date":771,"close":772},"2025-04-25",8.3100004196167,{"date":774,"close":775},"2025-05-02",8.84000015258789,{"date":777,"close":778},"2025-05-09",8.119999885559082,{"date":780,"close":781},"2025-05-16",8.5,{"date":783,"close":784},"2025-05-23",9.15999984741211,{"date":786,"close":787},"2025-05-30",6.869999885559082,{"date":789,"close":790},"2025-06-06",8.09000015258789,{"date":792,"close":772},"2025-06-13",{"date":794,"close":795},"2025-06-20",9.199999809265137,{"date":797,"close":798},"2025-06-27",9.5600004196167,{"date":800,"close":801},"2025-07-03",10.739999771118164,{"date":803,"close":804},"2025-07-11",11.53499984741211,{"date":806,"close":807},"2025-07-18",12.0600004196167,{"date":809,"close":810},"2025-07-25",13.595000267028809,{"date":812,"close":813},"2025-07-30",12.329999923706055,{"date":815,"close":816},"2025-07-31",11.640000343322754,{"date":818,"close":819},"2025-08-01",11.489999771118164,{"date":821,"close":822},"2025-08-04",12.119999885559082,{"date":824,"close":825},"2025-08-05",11.579999923706055,{"date":827,"close":828},"2025-08-06",11.369999885559082,{"date":830,"close":831},"2025-08-07",11.460000038146973,{"date":833,"close":834},"2025-08-08",10.789999961853027,{"date":836,"close":801},"2025-08-11",{"date":838,"close":839},"2025-08-12",10.859999656677246,{"date":841,"close":842},"2025-08-13",11,{"date":844,"close":845},"2025-08-14",10.899999618530273,{"date":847,"close":733},"2025-08-15",{"date":849,"close":850},"2025-08-18",10.729999542236328,{"date":852,"close":853},"2025-08-19",10.289999961853027,{"date":855,"close":856},"2025-08-20",10.210000038146973,{"date":858,"close":859},"2025-08-21",10.125,{"date":861,"close":862},"2025-08-22",10.520000457763672,{"date":864,"close":865},"2025-08-25",11.380000114440918,{"date":867,"close":868},"2025-08-26",11.359999656677246,{"date":870,"close":871},"2025-08-27",11.420000076293945,{"date":873,"close":874},"2025-08-28",11.600000381469727,{"date":876,"close":877},"2025-08-29",11.354999542236328,{"date":879,"close":880},"2025-09-02",11.399999618530273,{"date":882,"close":883},"2025-09-03",11.710000038146973,{"date":885,"close":886},"2025-09-04",11.619999885559082,{"date":888,"close":807},"2025-09-05",{"date":890,"close":891},"2025-09-08",11.84000015258789,{"date":893,"close":894},"2025-09-09",11.880000114440918,{"date":896,"close":897},"2025-09-10",11.289999961853027,{"date":899,"close":871},"2025-09-11",{"date":901,"close":871},"2025-09-12",{"date":903,"close":904},"2025-09-15",11.569999694824219,{"date":906,"close":907},"2025-09-16",12.270000457763672,{"date":909,"close":910},"2025-09-17",12.40999984741211,{"date":912,"close":913},"2025-09-18",16.110000610351562,{"date":915,"close":916},"2025-09-19",15.59000015258789,{"date":918,"close":919},"2025-09-22",17.260000228881836,{"date":921,"close":922},"2025-09-23",17.079999923706055,{"date":924,"close":925},"2025-09-24",17.760000228881836,{"date":927,"close":928},"2025-09-25",16.610000610351562,{"date":930,"close":931},"2025-09-26",16.309999465942383,{"date":933,"close":934},"2025-09-29",16.920000076293945,{"date":936,"close":937},"2025-09-30",17.270000457763672,{"date":939,"close":940},"2025-10-01",18.760000228881836,{"date":942,"close":943},"2025-10-02",20.440000534057617,{"date":945,"close":946},"2025-10-03",19.959999084472656,{"date":948,"close":949},"2025-10-06",20.540000915527344,{"date":951,"close":943},"2025-10-07",{"date":953,"close":954},"2025-10-08",24.469999313354492,{"date":956,"close":957},"2025-10-09",25.459999084472656,{"date":959,"close":960},"2025-10-10",24.520000457763672,{"date":962,"close":963},"2025-10-13",23.760000228881836,{"date":965,"close":966},"2025-10-14",23.899999618530273,{"date":968,"close":969},"2025-10-15",25.93000030517578,{"date":971,"close":972},"2025-10-16",24.90999984741211,{"date":974,"close":975},"2025-10-17",24.75,{"date":977,"close":978},"2025-10-20",27.979999542236328,{"date":980,"close":981},"2025-10-21",26.969999313354492,{"date":983,"close":984},"2025-10-22",24.579999923706055,{"date":986,"close":987},"2025-10-23",25.889999389648438,{"date":989,"close":990},"2025-10-24",25.600000381469727,{"date":992,"close":993},"2025-10-27",14.789999961853027,{"date":995,"close":996},"2025-10-28",13.960000038146973,{"date":998,"close":999},"2025-10-29",13.119999885559082,{"date":1001,"close":1002},"2025-10-30",12.265000343322754,{"date":1004,"close":1005},"2025-10-31",12.619999885559082,{"date":1007,"close":1008},"2025-11-03",13.069999694824219,{"date":1010,"close":1011},"2025-11-04",12.199999809265137,{"date":1013,"close":1014},"2025-11-05",13.569999694824219,{"date":1016,"close":1017},"2025-11-06",12.319999694824219,{"date":1019,"close":1020},"2025-11-07",9.520000457763672,{"date":1022,"close":1023},"2025-11-10",9.729999542236328,{"date":1025,"close":1026},"2025-11-11",10.180000305175781,{"date":1028,"close":1029},"2025-11-12",9.489999771118164,{"date":1031,"close":1032},"2025-11-13",8.670000076293945,{"date":1034,"close":1035},"2025-11-14",8.699999809265137,{"date":1037,"close":1038},"2025-11-17",8.479999542236328,{"date":1040,"close":1041},"2025-11-18",8.470000267028809,{"date":1043,"close":1044},"2025-11-19",8.239999771118164,{"date":1046,"close":1047},"2025-11-20",8.039999961853027,{"date":1049,"close":1050},"2025-11-21",8.210000038146973,{"date":1052,"close":1053},"2025-11-24",8.350000381469727,{"date":1055,"close":1056},"2025-11-25",8.550000190734863,{"date":1058,"close":1059},"2025-11-26",8.520000457763672,{"date":1061,"close":1062},"2025-11-28",8.989999771118164,{"date":1064,"close":1065},"2025-12-01",8.420000076293945,{"date":1067,"close":1068},"2025-12-02",8.100000381469727,{"date":1070,"close":1071},"2025-12-03",9.0600004196167,{"date":1073,"close":1074},"2025-12-04",9.739999771118164,{"date":1076,"close":1077},"2025-12-05",9.609999656677246,{"date":1079,"close":1080},"2025-12-08",9.4399995803833,{"date":1082,"close":1083},"2025-12-09",9.300000190734863,{"date":1085,"close":1086},"2025-12-10",9.369999885559082,{"date":1088,"close":1089},"2025-12-11",9.550000190734863,{"date":1091,"close":1092},"2025-12-12",9.020000457763672,{"date":1094,"close":754},"2025-12-15",{"date":1096,"close":1097},"2025-12-16",9.119999885559082,{"date":1099,"close":1100},"2025-12-17",8.789999961853027,{"date":1102,"close":1103},"2025-12-18",8.880000114440918,{"date":1105,"close":1106},"2025-12-19",9.229999542236328,{"date":1108,"close":1109},"2025-12-22",9.699999809265137,{"date":1111,"close":1112},"2025-12-23",9.420000076293945,{"date":1114,"close":1115},"2025-12-24",9.59000015258789,{"date":1117,"close":1080},"2025-12-26",{"date":1119,"close":754},"2025-12-29",{"date":1121,"close":1071},"2025-12-30",{"date":1123,"close":1062},"2025-12-31",{"date":1125,"close":1126},"2026-01-02",9.210000038146973,{"date":1128,"close":1086},"2026-01-05",{"date":1130,"close":1023},"2026-01-06",{"date":1132,"close":1133},"2026-01-07",10.130000114440918,{"date":1135,"close":862},"2026-01-08",{"date":1137,"close":1138},"2026-01-09",10.380000114440918,{"date":1140,"close":1141},"2026-01-12",11.430000305175781,{"date":1143,"close":1144},"2026-01-13",11.739999771118164,{"date":1146,"close":1147},"2026-01-14",12.020000457763672,{"date":1149,"close":1150},"2026-01-15",11.869999885559082,{"date":1152,"close":1153},"2026-01-16",12.5,{"date":1155,"close":1156},"2026-01-20",12.829999923706055,{"date":1158,"close":1159},"2026-01-21",14.029999732971191,{"date":1161,"close":1162},"2026-01-22",15.899999618530273,{"date":1164,"close":1165},"2026-01-23",14.630000114440918,{"date":1167,"close":1168},"2026-01-26",13.949999809265137,{"date":1170,"close":1171},"2026-01-27",14.829999923706055,{"date":1173,"close":1174},"2026-01-28",13.819999694824219,{"date":1176,"close":1177},"2026-01-29",13.899999618530273,{"date":1179,"close":1180},"2026-01-30",13.149999618530273,{"date":1182,"close":1183},"2026-02-02",13.0600004196167,{"date":1185,"close":1186},"2026-02-03",13.050000190734863,{"date":1188,"close":1189},"2026-02-04",12.359999656677246,{"date":1191,"close":1192},"2026-02-05",11.09000015258789,{"date":1194,"close":1195},"2026-02-06",12.279999732971191,{"date":1197,"close":1198},"2026-02-09",12.489999771118164,{"date":1200,"close":1201},"2026-02-10",11.90999984741211,{"date":1203,"close":1204},"2026-02-11",12,{"date":1206,"close":886},"2026-02-12",{"date":1208,"close":1150},"2026-02-13",{"date":1210,"close":1211},"2026-02-17",12.220000267028809,{"date":1213,"close":1214},"2026-02-18",12.479999542236328,{"date":1216,"close":1217},"2026-02-19",13.039999961853027,{"date":1219,"close":1220},"2026-02-20",12.640000343322754,{"date":1222,"close":1223},"2026-02-23",13.15999984741211,{"date":1225,"close":1226},"2026-02-24",13.579999923706055,{"date":1228,"close":1229},"2026-02-25",13.420000076293945,{"date":1231,"close":1232},"2026-02-26",14.279999732971191,{"date":1234,"close":1235},"2026-02-27",13.779999732971191,{"date":1237,"close":1238},"2026-03-02",15.4399995803833,{"date":1240,"close":1241},"2026-03-03",13.604999542236328,{"date":1243,"close":1174},"2026-03-04",{"date":1245,"close":1180},"2026-03-05",{"date":1247,"close":1248},"2026-03-06",13.4399995803833,{"date":1250,"close":1251},"2026-03-09",13.890000343322754,{"date":1253,"close":1254},"2026-03-10",13.470000267028809,{"date":1256,"close":1257},"2026-03-11",13.010000228881836,{"date":1259,"close":1260},"2026-03-12",12.850000381469727,{"date":1262,"close":1263},"2026-03-13",12.760000228881836,{"date":1265,"close":1266},"2026-03-16",13.380000114440918,{"date":1268,"close":1269},"2026-03-17",13.479999542236328,{"date":1271,"close":1272},"2026-03-18",13.210000038146973,{"date":1274,"close":1180},"2026-03-19",{"date":1276,"close":1277},"2026-03-20",12.84000015258789,{"date":1279,"close":1280},"2026-03-23",13.109999656677246,{"date":1282,"close":1283},"2026-03-24",12.8100004196167,{"date":1285,"close":1286},"2026-03-25",13.260000228881836,{"date":1288,"close":1289},"2026-03-26",13.239999771118164,{"date":1291,"close":1292},"2026-03-27",12.369999885559082,{"date":1294,"close":1295},"2026-03-30",11.649999618530273,{"date":1297,"close":1298},"2026-03-31",12.819999694824219,{"date":1300,"close":1301},"2026-04-01",13.270000457763672,{"date":1303,"close":1304},"2026-04-02",13.130000114440918,{"date":1306,"close":1307},"2026-04-06",13.300000190734863,{"date":1309,"close":1310},"2026-04-07",13.550000190734863,{"date":1312,"close":1313},"2026-04-08",13.869999885559082,{"date":1315,"close":1316},"2026-04-09",13.829999923706055,{"date":1318,"close":1319},"2026-04-10",13.489999771118164,{"date":1321,"close":1322},"2026-04-13",14.260000228881836,{"date":1324,"close":1325},"2026-04-14",14.779999732971191,{"date":1327,"close":1328},"2026-04-15",14.9399995803833,{"date":1330,"close":1331},"2026-04-16",14.15999984741211,{"date":1333,"close":1334},"2026-04-17",14.949999809265137,{"date":1336,"close":1337},"2026-04-20",15.210000038146973,{"date":1339,"close":1340},"2026-04-21",15.3100004196167,{"date":1342,"close":1343},"2026-04-22",16.56999969482422,{"date":1345,"close":1346},"2026-04-23",15.869999885559082,{"date":1348,"close":1349},"2026-04-24",13.630000114440918,{"date":1351,"close":1217},"2026-04-27",{"date":1353,"close":1354},"2026-04-28",13.199999809265137,{"date":1356,"close":1357},"2026-04-29",12.444999694824219,{"date":152,"close":1269},{"date":1360,"close":1286},"2026-05-01",{"date":1362,"close":1313},"2026-05-04",{"date":1364,"close":1365},"2026-05-05",13.3100004196167,{"date":1367,"close":1368},"2026-05-06",13.850000381469727,{"date":1370,"close":1371},"2026-05-07",13.710000038146973,{"date":1373,"close":1374},"2026-05-08",14.09000015258789,{"date":1376,"close":1377},"2026-05-11",14.420000076293945,{"date":1379,"close":1380},"2026-05-12",13.989999771118164,{"date":1382,"close":1232},"2026-05-13",{"date":1384,"close":1385},"2026-05-14",13.09000015258789,{"date":1387,"close":1388},"2026-05-15",13.670000076293945,{"date":1390,"close":1391},"2026-05-18",12.6899995803833,{"date":1393,"close":1394},"2026-05-19",11.9399995803833,{"date":1396,"close":1397},"2026-05-20",12.260000228881836,{"date":1399,"close":1292},"2026-05-21",{"date":1401,"close":1402},"2026-05-22",12.600000381469727,{"date":1404,"close":1405},"2026-05-26",12.609999656677246,{"date":1407,"close":1248},"2026-05-27",{"date":1409,"close":1410},"2026-05-28",13.680000305175781,{"date":1412,"close":1413},"2026-05-29",14.069999694824219,{"date":1415,"close":1416},"2026-06-01",13.729999542236328,{"date":1418,"close":1304},"2026-06-02",{"date":1420,"close":1421},"2026-06-03",13.020000457763672,{"date":1423,"close":1424},"2026-06-04",14.75,{"date":1426,"close":1427},"2026-06-05",13.539999961853027,{"date":1429,"close":1319},"2026-06-08",{"date":83,"close":1431},12.890000343322754,{"date":1433,"close":1011},"2026-06-10",{"date":1435,"close":1436},"2026-06-11",12.350000381469727,{"date":1438,"close":1439},"2026-06-12",12.109999656677246,{"date":1441,"close":1442},"2026-06-15",14.920000076293945,{"date":1444,"close":1445},"2026-06-16",14.550000190734863,{"date":1447,"close":1448},"2026-06-17",15.199999809265137,{"date":1450,"close":1451},"2026-06-18",15.670000076293945,{"date":1453,"close":1454},"2026-06-22",15.75,{"date":1456,"close":1457},"2026-06-23",15.25,{"date":1459,"close":1460},"2026-06-24",15.5,{"date":1462,"close":1463},"2026-06-25",16.030000686645508,{"date":1465,"close":1466},"2026-06-26",16.68000030517578,{"date":1468,"close":928},"2026-06-29",{"date":1470,"close":934},"2026-06-30",{"date":72,"close":1472},17.239999771118164,{"date":59,"close":1474},17.559999465942383,{"date":1476,"close":1477},"2026-07-06",17.84000015258789,{"date":1479,"close":1480},"2026-07-07",17.43000030517578,{"date":1482,"close":1483},"2026-07-08",16.84000015258789,{"date":1485,"close":1238},"2026-07-09",{"date":1487,"close":1488},"2026-07-10",14.21500015258789,{"date":1490,"close":1421},"2026-07-13",{"date":1492,"close":1307},"2026-07-14",{"date":1494,"close":1217},"2026-07-15",{"date":1496,"close":1497},"2026-07-16",11.859999656677246,{"date":1499,"close":1500},"2026-07-17",11.375,{"date":1502,"close":1503},"2026-07-20",10.920000076293945,{"date":1505,"close":1506},"2026-07-21",11.470000267028809,{"date":47,"close":1508},11.130000114440918,{"date":1510,"close":1511},"2026-07-23",11.100000381469727,{"date":1513,"close":1514},"2026-07-27",10.670000076293945,{"date":1516,"close":1517},"2026-07-28",10.890000343322754,{"date":1519,"close":1520},"2026-07-29",10.800000190734863,{"date":1522,"close":1192},"2026-07-30",{"date":150,"close":1524},10.680000305175781,{"count":154,"fetchedAt":1526,"source":145},"2026-08-03T00:12:42.472Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1528},"\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>",1785715962382]