[{"data":1,"prerenderedAt":1493},["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-ONT":25,"$fmRdH_ggm8HmtNJdHGLXksVE717uuVtRydOzg5U6AtLM":26,"ticker-mcap-ONT":110,"ticker-profile-ONT":120,"ticker-earnings-ONT":134,"ticker-congress-ONT":139,"i-lucide:info":1491},{"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":106},{"identity":28,"transactions":33,"sectorSlug":86,"relatedTickers":87},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1643615","Onterris, Inc.","Services","ONT",[34,53,62,76],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"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},"2026-06-08T00:00:00.000Z","0001193125-26-262116-0","4","GRAHAM PETER","","D",17.19,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1053442\u002F000119312526262116\u002F0001193125-26-262116-index.htm",25140,256689,432156.60000000003,"P","2026-06-05","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},3,"2026-06-05T00:00:00.000Z",{"cik":29,"filedAt":52,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49,"insiderHistory":61},"0001193125-26-260073-0",15.94,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1053442\u002F000119312526260073\u002F0001193125-26-260073-index.htm",4860,231549,77468.4,"2026-06-03",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":63,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"2026-05-12T00:00:00.000Z","0001193125-26-220184-0","Revuelta Jose","Chief Strategy Officer",6.03,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1817845\u002F000119312526220184\u002F0001193125-26-220184-index.htm",27349,296631,164914.47,"M","2026-05-11","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":63,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":46,"transactionDate":73,"intentLabel":48,"signalQuality":49,"insiderHistory":85},"0001193125-26-220183-0","Dicks Allan","Chief Financial Officer",15.36,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1817846\u002F000119312526220183\u002F0001193125-26-220183-index.htm",6535,218178,100377.59999999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[88,91,94,97,100,103],{"ticker":89,"issuerName":90},"SE","Sea Ltd",{"ticker":92,"issuerName":93},"APP","AppLovin Corp",{"ticker":95,"issuerName":96},"UBER","Uber Technologies, Inc",{"ticker":98,"issuerName":99},"GOOGL","Alphabet Inc.",{"ticker":101,"issuerName":102},"DASH","DoorDash, Inc.",{"ticker":104,"issuerName":105},"NFLX","NETFLIX INC",{"count":107,"fetchedAt":108,"source":109},4,"2026-08-01T06:07:13.597Z","sqlite",{"data":111,"meta":117},{"value":112,"quality":113,"closeDate":114,"ageDays":115,"sharesAsOf":116},730735145.1251621,"fresh","2026-07-30",2,"2026-05-01",{"count":118,"fetchedAt":119,"source":109},1,"2026-08-01T06:07:13.598Z",{"data":121,"meta":133},{"ticker":32,"ceo":122,"industry":123,"fullTimeEmployees":124,"ipoDate":125,"country":126,"state":127,"city":128,"website":129,"exchangeShort":25,"marketCap":25,"beta":130,"range52w":131,"fetchedAt":132},"Vijay Manthripragada","Waste Management",3500,"2020-07-23","US","AR","North Little Rock","https:\u002F\u002Fwww.onterris.com",1.663,"14.13-32","2026-07-26T14:01:34.859Z",{"count":118,"fetchedAt":119,"source":109},{"data":135,"meta":137},{"ticker":32,"points":136},[],{"count":118,"fetchedAt":138,"source":109},"2026-08-01T06:07:13.599Z",{"data":140,"meta":1489},{"congressTrades":141,"insiderTrades":142,"priceHistory":147,"ticker":32},[],[143,144,145,146],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"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":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":63,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":63,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":46,"transactionDate":73},[148,151,154,157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,309,312,314,317,320,323,326,329,332,335,338,341,344,347,350,352,355,358,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,797,800,803,806,809,812,815,818,821,824,827,829,832,835,838,841,844,847,850,853,856,858,861,863,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1001,1004,1007,1010,1013,1016,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1062,1064,1067,1070,1073,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1179,1182,1184,1187,1190,1193,1196,1199,1202,1205,1207,1209,1212,1215,1218,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1249,1251,1254,1257,1260,1262,1265,1268,1270,1273,1276,1279,1282,1285,1288,1291,1294,1296,1299,1302,1305,1308,1310,1313,1316,1317,1320,1323,1326,1328,1331,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1380,1383,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1446,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487],{"date":149,"close":150},"2021-08-06",50.13999938964844,{"date":152,"close":153},"2021-08-13",48.150001525878906,{"date":155,"close":156},"2021-08-20",46.25,{"date":158,"close":159},"2021-08-27",49.130001068115234,{"date":161,"close":162},"2021-09-03",52,{"date":164,"close":165},"2021-09-10",57.27000045776367,{"date":167,"close":168},"2021-09-17",59.189998626708984,{"date":170,"close":171},"2021-09-24",67,{"date":173,"close":174},"2021-10-01",63.380001068115234,{"date":176,"close":177},"2021-10-08",61.209999084472656,{"date":179,"close":180},"2021-10-15",62.5,{"date":182,"close":183},"2021-10-22",64.83999633789062,{"date":185,"close":186},"2021-10-29",68.55000305175781,{"date":188,"close":189},"2021-11-05",73.4000015258789,{"date":191,"close":192},"2021-11-12",76.1500015258789,{"date":194,"close":195},"2021-11-19",76.13999938964844,{"date":197,"close":198},"2021-11-26",71.91999816894531,{"date":200,"close":201},"2021-12-03",67.02999877929688,{"date":203,"close":204},"2021-12-10",68.91999816894531,{"date":206,"close":207},"2021-12-17",65.48999786376953,{"date":209,"close":210},"2021-12-23",71.62999725341797,{"date":212,"close":213},"2021-12-31",70.51000213623047,{"date":215,"close":216},"2022-01-07",59.2400016784668,{"date":218,"close":219},"2022-01-14",54.25,{"date":221,"close":222},"2022-01-21",47.20000076293945,{"date":224,"close":225},"2022-01-28",42.70000076293945,{"date":227,"close":228},"2022-02-04",42.86000061035156,{"date":230,"close":231},"2022-02-11",45.65999984741211,{"date":233,"close":234},"2022-02-18",43.7400016784668,{"date":236,"close":237},"2022-02-25",44.630001068115234,{"date":239,"close":240},"2022-03-04",46.040000915527344,{"date":242,"close":243},"2022-03-11",51.13999938964844,{"date":245,"close":246},"2022-03-18",52.189998626708984,{"date":248,"close":249},"2022-03-25",46.349998474121094,{"date":251,"close":252},"2022-04-01",54,{"date":254,"close":255},"2022-04-08",50,{"date":257,"close":258},"2022-04-14",51.18000030517578,{"date":260,"close":261},"2022-04-22",47.70000076293945,{"date":263,"close":264},"2022-04-29",45.369998931884766,{"date":266,"close":267},"2022-05-06",43.61000061035156,{"date":269,"close":270},"2022-05-13",39.459999084472656,{"date":272,"close":273},"2022-05-20",38.34000015258789,{"date":275,"close":276},"2022-05-27",41.220001220703125,{"date":278,"close":279},"2022-06-03",41.47999954223633,{"date":281,"close":282},"2022-06-10",35.189998626708984,{"date":284,"close":285},"2022-06-17",30.520000457763672,{"date":287,"close":288},"2022-06-24",34.90999984741211,{"date":290,"close":291},"2022-07-01",33.599998474121094,{"date":293,"close":294},"2022-07-08",35.810001373291016,{"date":296,"close":297},"2022-07-15",34.31999969482422,{"date":299,"close":300},"2022-07-22",37.2599983215332,{"date":302,"close":303},"2022-07-29",40.119998931884766,{"date":305,"close":306},"2022-08-05",41.63999938964844,{"date":308,"close":231},"2022-08-12",{"date":310,"close":311},"2022-08-19",44.08000183105469,{"date":313,"close":306},"2022-08-26",{"date":315,"close":316},"2022-09-02",39.56999969482422,{"date":318,"close":319},"2022-09-09",43.060001373291016,{"date":321,"close":322},"2022-09-16",43.09000015258789,{"date":324,"close":325},"2022-09-23",34.709999084472656,{"date":327,"close":328},"2022-09-30",33.650001525878906,{"date":330,"close":331},"2022-10-07",36.279998779296875,{"date":333,"close":334},"2022-10-14",33.86000061035156,{"date":336,"close":337},"2022-10-21",40.2599983215332,{"date":339,"close":340},"2022-10-28",43.709999084472656,{"date":342,"close":343},"2022-11-04",42.4900016784668,{"date":345,"close":346},"2022-11-11",47.900001525878906,{"date":348,"close":349},"2022-11-18",44.13999938964844,{"date":351,"close":249},"2022-11-25",{"date":353,"close":354},"2022-12-02",46.5,{"date":356,"close":357},"2022-12-09",43.41999816894531,{"date":359,"close":357},"2022-12-16",{"date":361,"close":362},"2022-12-23",43.47999954223633,{"date":364,"close":365},"2022-12-30",44.38999938964844,{"date":367,"close":368},"2023-01-06",46.529998779296875,{"date":370,"close":371},"2023-01-13",52.439998626708984,{"date":373,"close":374},"2023-01-20",52.790000915527344,{"date":376,"close":377},"2023-01-27",52.689998626708984,{"date":379,"close":380},"2023-02-03",52.40999984741211,{"date":382,"close":383},"2023-02-10",51.790000915527344,{"date":385,"close":386},"2023-02-17",53.68000030517578,{"date":388,"close":389},"2023-02-24",50.70000076293945,{"date":391,"close":392},"2023-03-03",37.16999816894531,{"date":394,"close":395},"2023-03-10",32.709999084472656,{"date":397,"close":398},"2023-03-17",34.150001525878906,{"date":400,"close":401},"2023-03-24",33.439998626708984,{"date":403,"close":404},"2023-03-31",35.66999816894531,{"date":406,"close":407},"2023-04-06",32.59000015258789,{"date":409,"close":410},"2023-04-14",32,{"date":412,"close":413},"2023-04-21",30.8700008392334,{"date":415,"close":416},"2023-04-28",30.459999084472656,{"date":418,"close":419},"2023-05-05",30.649999618530273,{"date":421,"close":422},"2023-05-12",35.310001373291016,{"date":424,"close":425},"2023-05-19",36.779998779296875,{"date":427,"close":428},"2023-05-26",35.84000015258789,{"date":430,"close":431},"2023-06-02",36.459999084472656,{"date":433,"close":434},"2023-06-09",42.91999816894531,{"date":436,"close":437},"2023-06-16",41.9900016784668,{"date":439,"close":440},"2023-06-23",40.029998779296875,{"date":442,"close":443},"2023-06-30",42.119998931884766,{"date":445,"close":228},"2023-07-07",{"date":447,"close":448},"2023-07-14",44.540000915527344,{"date":450,"close":451},"2023-07-21",42.59000015258789,{"date":453,"close":454},"2023-07-28",40.099998474121094,{"date":456,"close":457},"2023-08-04",37.06999969482422,{"date":459,"close":460},"2023-08-11",39.06999969482422,{"date":462,"close":463},"2023-08-18",39.5,{"date":465,"close":466},"2023-08-25",38.43000030517578,{"date":468,"close":469},"2023-09-01",38.849998474121094,{"date":471,"close":472},"2023-09-08",33.849998474121094,{"date":474,"close":475},"2023-09-15",32.86000061035156,{"date":477,"close":478},"2023-09-22",30,{"date":480,"close":481},"2023-09-29",29.260000228881836,{"date":483,"close":484},"2023-10-06",27.540000915527344,{"date":486,"close":487},"2023-10-13",24.969999313354492,{"date":489,"close":490},"2023-10-20",26.18000030517578,{"date":492,"close":493},"2023-10-27",22.270000457763672,{"date":495,"close":496},"2023-11-03",25.389999389648438,{"date":498,"close":499},"2023-11-10",25.770000457763672,{"date":501,"close":502},"2023-11-17",31.260000228881836,{"date":504,"close":505},"2023-11-24",31.6299991607666,{"date":507,"close":508},"2023-12-01",32.099998474121094,{"date":510,"close":511},"2023-12-08",31.790000915527344,{"date":513,"close":514},"2023-12-15",32.25,{"date":516,"close":517},"2023-12-22",31.84000015258789,{"date":519,"close":520},"2023-12-29",32.130001068115234,{"date":522,"close":523},"2024-01-05",28.639999389648438,{"date":525,"close":526},"2024-01-12",27.969999313354492,{"date":528,"close":529},"2024-01-19",28.260000228881836,{"date":531,"close":532},"2024-01-26",30.5,{"date":534,"close":535},"2024-02-02",31.25,{"date":537,"close":538},"2024-02-09",33.529998779296875,{"date":540,"close":541},"2024-02-16",33.68000030517578,{"date":543,"close":544},"2024-02-23",32.290000915527344,{"date":546,"close":547},"2024-03-01",38.02000045776367,{"date":549,"close":550},"2024-03-08",37.470001220703125,{"date":552,"close":553},"2024-03-15",37.599998474121094,{"date":555,"close":556},"2024-03-22",38.11000061035156,{"date":558,"close":559},"2024-03-28",39.16999816894531,{"date":561,"close":562},"2024-04-05",44.36000061035156,{"date":564,"close":565},"2024-04-12",44.65999984741211,{"date":567,"close":568},"2024-04-19",40.20000076293945,{"date":570,"close":571},"2024-04-26",43.11000061035156,{"date":573,"close":574},"2024-05-03",44.5099983215332,{"date":576,"close":577},"2024-05-10",43.88999938964844,{"date":579,"close":580},"2024-05-17",47.9900016784668,{"date":582,"close":583},"2024-05-24",48.560001373291016,{"date":585,"close":586},"2024-05-31",47.0099983215332,{"date":588,"close":577},"2024-06-07",{"date":590,"close":591},"2024-06-14",47.95000076293945,{"date":593,"close":594},"2024-06-21",46.33000183105469,{"date":596,"close":597},"2024-06-28",44.560001373291016,{"date":599,"close":600},"2024-07-05",40.290000915527344,{"date":602,"close":603},"2024-07-12",37.459999084472656,{"date":605,"close":606},"2024-07-19",33.95000076293945,{"date":608,"close":609},"2024-07-26",31.670000076293945,{"date":611,"close":612},"2024-08-02",29.149999618530273,{"date":614,"close":615},"2024-08-09",32.459999084472656,{"date":617,"close":618},"2024-08-16",32.970001220703125,{"date":620,"close":621},"2024-08-23",32.31999969482422,{"date":623,"close":624},"2024-08-30",32.900001525878906,{"date":626,"close":627},"2024-09-06",28.959999084472656,{"date":629,"close":630},"2024-09-13",29.15999984741211,{"date":632,"close":633},"2024-09-20",28.81999969482422,{"date":635,"close":636},"2024-09-27",27.290000915527344,{"date":638,"close":639},"2024-10-04",22.549999237060547,{"date":641,"close":642},"2024-10-11",22.329999923706055,{"date":644,"close":484},"2024-10-18",{"date":646,"close":647},"2024-10-25",26.530000686645508,{"date":649,"close":650},"2024-11-01",25.709999084472656,{"date":652,"close":653},"2024-11-08",20.510000228881836,{"date":655,"close":656},"2024-11-15",18.8799991607666,{"date":658,"close":659},"2024-11-22",17.889999389648438,{"date":661,"close":662},"2024-11-29",18.81999969482422,{"date":664,"close":665},"2024-12-06",16.959999084472656,{"date":667,"close":668},"2024-12-13",16.540000915527344,{"date":670,"close":671},"2024-12-20",17.030000686645508,{"date":673,"close":674},"2024-12-27",17.450000762939453,{"date":676,"close":677},"2025-01-03",19.200000762939453,{"date":679,"close":680},"2025-01-10",21.559999465942383,{"date":682,"close":683},"2025-01-17",22.6299991607666,{"date":685,"close":686},"2025-01-24",23.520000457763672,{"date":688,"close":689},"2025-01-31",20.81999969482422,{"date":691,"close":692},"2025-02-07",21.139999389648438,{"date":694,"close":695},"2025-02-14",18.84000015258789,{"date":697,"close":698},"2025-02-21",17.739999771118164,{"date":700,"close":701},"2025-02-28",19.43000030517578,{"date":703,"close":704},"2025-03-07",17.25,{"date":706,"close":707},"2025-03-14",16.889999389648438,{"date":709,"close":710},"2025-03-21",14.630000114440918,{"date":712,"close":713},"2025-03-28",14.40999984741211,{"date":715,"close":716},"2025-04-04",11.850000381469727,{"date":718,"close":719},"2025-04-11",13.5,{"date":721,"close":722},"2025-04-17",14.59000015258789,{"date":724,"close":725},"2025-04-25",15.239999771118164,{"date":727,"close":728},"2025-05-02",15.470000267028809,{"date":730,"close":731},"2025-05-09",17.56999969482422,{"date":733,"close":734},"2025-05-16",19.360000610351562,{"date":736,"close":737},"2025-05-23",19.25,{"date":739,"close":740},"2025-05-30",19.530000686645508,{"date":742,"close":743},"2025-06-06",21.40999984741211,{"date":745,"close":746},"2025-06-13",22.959999084472656,{"date":748,"close":749},"2025-06-20",21.780000686645508,{"date":751,"close":752},"2025-06-27",21.600000381469727,{"date":754,"close":755},"2025-07-03",22.309999465942383,{"date":757,"close":758},"2025-07-11",22.989999771118164,{"date":760,"close":761},"2025-07-18",21.940000534057617,{"date":763,"close":764},"2025-07-25",23.440000534057617,{"date":766,"close":767},"2025-07-29",22.389999389648438,{"date":769,"close":770},"2025-07-30",22.229999542236328,{"date":772,"close":773},"2025-07-31",22.690000534057617,{"date":775,"close":776},"2025-08-01",20.56999969482422,{"date":778,"close":779},"2025-08-04",21.280000686645508,{"date":781,"close":782},"2025-08-05",22.719999313354492,{"date":784,"close":785},"2025-08-06",22.610000610351562,{"date":787,"close":788},"2025-08-07",24.530000686645508,{"date":790,"close":791},"2025-08-08",26.1299991607666,{"date":793,"close":794},"2025-08-11",25.309999465942383,{"date":796,"close":636},"2025-08-12",{"date":798,"close":799},"2025-08-13",27.889999389648438,{"date":801,"close":802},"2025-08-14",28.079999923706055,{"date":804,"close":805},"2025-08-15",28,{"date":807,"close":808},"2025-08-18",27.959999084472656,{"date":810,"close":811},"2025-08-19",27.229999542236328,{"date":813,"close":814},"2025-08-20",27.420000076293945,{"date":816,"close":817},"2025-08-21",27.979999542236328,{"date":819,"close":820},"2025-08-22",30.049999237060547,{"date":822,"close":823},"2025-08-25",29.360000610351562,{"date":825,"close":826},"2025-08-26",29.170000076293945,{"date":828,"close":820},"2025-08-27",{"date":830,"close":831},"2025-08-28",30.1299991607666,{"date":833,"close":834},"2025-08-29",31.059999465942383,{"date":836,"close":837},"2025-09-02",30.670000076293945,{"date":839,"close":840},"2025-09-03",28.729999542236328,{"date":842,"close":843},"2025-09-04",29.31999969482422,{"date":845,"close":846},"2025-09-05",30.40999984741211,{"date":848,"close":849},"2025-09-08",29.200000762939453,{"date":851,"close":852},"2025-09-09",28.520000457763672,{"date":854,"close":855},"2025-09-10",29.020000457763672,{"date":857,"close":478},"2025-09-11",{"date":859,"close":860},"2025-09-12",29.809999465942383,{"date":862,"close":419},"2025-09-15",{"date":864,"close":532},"2025-09-16",{"date":866,"close":867},"2025-09-17",29.329999923706055,{"date":869,"close":870},"2025-09-18",29.43000030517578,{"date":872,"close":873},"2025-09-19",28.56999969482422,{"date":875,"close":876},"2025-09-22",28.90999984741211,{"date":878,"close":879},"2025-09-23",27.850000381469727,{"date":881,"close":882},"2025-09-24",27.93000030517578,{"date":884,"close":885},"2025-09-25",27.899999618530273,{"date":887,"close":888},"2025-09-26",27.729999542236328,{"date":890,"close":891},"2025-09-29",27.700000762939453,{"date":893,"close":894},"2025-09-30",27.459999084472656,{"date":896,"close":897},"2025-10-01",28.15999984741211,{"date":899,"close":900},"2025-10-02",27.950000762939453,{"date":902,"close":903},"2025-10-03",28.3700008392334,{"date":905,"close":906},"2025-10-06",28.399999618530273,{"date":908,"close":909},"2025-10-07",28.65999984741211,{"date":911,"close":912},"2025-10-08",28.780000686645508,{"date":914,"close":915},"2025-10-09",28.360000610351562,{"date":917,"close":918},"2025-10-10",27.40999984741211,{"date":920,"close":921},"2025-10-13",29.059999465942383,{"date":923,"close":924},"2025-10-14",29.93000030517578,{"date":926,"close":927},"2025-10-15",28.889999389648438,{"date":929,"close":930},"2025-10-16",28.09000015258789,{"date":932,"close":933},"2025-10-17",27.030000686645508,{"date":935,"close":936},"2025-10-20",27.8799991607666,{"date":938,"close":939},"2025-10-21",27.25,{"date":941,"close":942},"2025-10-22",27.1299991607666,{"date":944,"close":945},"2025-10-23",28.540000915527344,{"date":947,"close":948},"2025-10-24",29.06999969482422,{"date":950,"close":885},"2025-10-27",{"date":952,"close":953},"2025-10-28",27.09000015258789,{"date":955,"close":956},"2025-10-29",26.639999389648438,{"date":958,"close":959},"2025-10-30",26,{"date":961,"close":962},"2025-10-31",25.8799991607666,{"date":964,"close":965},"2025-11-03",25.100000381469727,{"date":967,"close":968},"2025-11-04",24.6299991607666,{"date":970,"close":971},"2025-11-05",25.969999313354492,{"date":973,"close":974},"2025-11-06",25.209999084472656,{"date":976,"close":977},"2025-11-07",25.920000076293945,{"date":979,"close":980},"2025-11-10",24.700000762939453,{"date":982,"close":983},"2025-11-11",24.200000762939453,{"date":985,"close":986},"2025-11-12",25.049999237060547,{"date":988,"close":989},"2025-11-13",24.440000534057617,{"date":991,"close":992},"2025-11-14",24.329999923706055,{"date":994,"close":995},"2025-11-17",23.760000228881836,{"date":997,"close":998},"2025-11-18",24.270000457763672,{"date":1000,"close":965},"2025-11-19",{"date":1002,"close":1003},"2025-11-20",24.389999389648438,{"date":1005,"close":1006},"2025-11-21",25.190000534057617,{"date":1008,"close":1009},"2025-11-24",25.479999542236328,{"date":1011,"close":1012},"2025-11-25",25.59000015258789,{"date":1014,"close":1015},"2025-11-26",25.649999618530273,{"date":1017,"close":1015},"2025-11-28",{"date":1019,"close":1020},"2025-12-01",25.469999313354492,{"date":1022,"close":1023},"2025-12-02",24.959999084472656,{"date":1025,"close":1026},"2025-12-03",26.059999465942383,{"date":1028,"close":1029},"2025-12-04",26.06999969482422,{"date":1031,"close":1032},"2025-12-05",26.299999237060547,{"date":1034,"close":1035},"2025-12-08",26.690000534057617,{"date":1037,"close":1038},"2025-12-09",26.5,{"date":1040,"close":1041},"2025-12-10",26.229999542236328,{"date":1043,"close":1044},"2025-12-11",27.360000610351562,{"date":1046,"close":1047},"2025-12-12",26.709999084472656,{"date":1049,"close":1050},"2025-12-15",27,{"date":1052,"close":1053},"2025-12-16",26.399999618530273,{"date":1055,"close":1056},"2025-12-17",25.18000030517578,{"date":1058,"close":1059},"2025-12-18",25.299999237060547,{"date":1061,"close":791},"2025-12-19",{"date":1063,"close":1026},"2025-12-22",{"date":1065,"close":1066},"2025-12-23",26.110000610351562,{"date":1068,"close":1069},"2025-12-24",26.270000457763672,{"date":1071,"close":1072},"2025-12-26",26.040000915527344,{"date":1074,"close":1041},"2025-12-29",{"date":1076,"close":1077},"2025-12-30",25.579999923706055,{"date":1079,"close":1080},"2025-12-31",24.829999923706055,{"date":1082,"close":1083},"2026-01-02",24.8799991607666,{"date":1085,"close":1086},"2026-01-05",25.760000228881836,{"date":1088,"close":1089},"2026-01-06",25.8700008392334,{"date":1091,"close":1092},"2026-01-07",25.219999313354492,{"date":1094,"close":1095},"2026-01-08",25.75,{"date":1097,"close":1098},"2026-01-09",26.329999923706055,{"date":1100,"close":1101},"2026-01-12",25.90999984741211,{"date":1103,"close":1104},"2026-01-13",25.989999771118164,{"date":1106,"close":1107},"2026-01-14",23.100000381469727,{"date":1109,"close":1110},"2026-01-15",23.610000610351562,{"date":1112,"close":1113},"2026-01-16",21.829999923706055,{"date":1115,"close":1116},"2026-01-20",21.1200008392334,{"date":1118,"close":1119},"2026-01-21",22.239999771118164,{"date":1121,"close":1122},"2026-01-22",23.43000030517578,{"date":1124,"close":1125},"2026-01-23",22.979999542236328,{"date":1127,"close":1128},"2026-01-26",23.270000457763672,{"date":1130,"close":1131},"2026-01-27",23.219999313354492,{"date":1133,"close":1134},"2026-01-28",22.450000762939453,{"date":1136,"close":1137},"2026-01-29",22.200000762939453,{"date":1139,"close":1140},"2026-01-30",22.280000686645508,{"date":1142,"close":1143},"2026-02-02",23.170000076293945,{"date":1145,"close":1146},"2026-02-03",22.940000534057617,{"date":1148,"close":1149},"2026-02-04",23.940000534057617,{"date":1151,"close":1152},"2026-02-05",23.530000686645508,{"date":1154,"close":1155},"2026-02-06",24.690000534057617,{"date":1157,"close":1158},"2026-02-09",24.809999465942383,{"date":1160,"close":1161},"2026-02-10",24.8700008392334,{"date":1163,"close":1164},"2026-02-11",24.549999237060547,{"date":1166,"close":1167},"2026-02-12",21.90999984741211,{"date":1169,"close":1170},"2026-02-13",20.489999771118164,{"date":1172,"close":1173},"2026-02-17",21.420000076293945,{"date":1175,"close":1176},"2026-02-18",22.09000015258789,{"date":1178,"close":683},"2026-02-19",{"date":1180,"close":1181},"2026-02-20",23.09000015258789,{"date":1183,"close":1140},"2026-02-23",{"date":1185,"close":1186},"2026-02-24",22.6200008392334,{"date":1188,"close":1189},"2026-02-25",23.3799991607666,{"date":1191,"close":1192},"2026-02-26",28.6299991607666,{"date":1194,"close":1195},"2026-02-27",29.219999313354492,{"date":1197,"close":1198},"2026-03-02",28.59000015258789,{"date":1200,"close":1201},"2026-03-03",28.3799991607666,{"date":1203,"close":1204},"2026-03-04",27.260000228881836,{"date":1206,"close":1050},"2026-03-05",{"date":1208,"close":1050},"2026-03-06",{"date":1210,"close":1211},"2026-03-09",27.190000534057617,{"date":1213,"close":1214},"2026-03-10",26.860000610351562,{"date":1216,"close":1217},"2026-03-11",26.649999618530273,{"date":1219,"close":1089},"2026-03-12",{"date":1221,"close":1222},"2026-03-13",24.90999984741211,{"date":1224,"close":1225},"2026-03-16",23.549999237060547,{"date":1227,"close":1228},"2026-03-17",22.8799991607666,{"date":1230,"close":1231},"2026-03-18",22.139999389648438,{"date":1233,"close":1234},"2026-03-19",22.3799991607666,{"date":1236,"close":1237},"2026-03-20",22.010000228881836,{"date":1239,"close":1240},"2026-03-23",22.579999923706055,{"date":1242,"close":1243},"2026-03-24",22.479999542236328,{"date":1245,"close":1246},"2026-03-25",22.790000915527344,{"date":1248,"close":1234},"2026-03-26",{"date":1250,"close":1116},"2026-03-27",{"date":1252,"close":1253},"2026-03-30",21,{"date":1255,"close":1256},"2026-03-31",21.889999389648438,{"date":1258,"close":1259},"2026-04-01",22.3700008392334,{"date":1261,"close":1246},"2026-04-02",{"date":1263,"close":1264},"2026-04-06",22.84000015258789,{"date":1266,"close":1267},"2026-04-07",22.510000228881836,{"date":1269,"close":639},"2026-04-08",{"date":1271,"close":1272},"2026-04-09",22.559999465942383,{"date":1274,"close":1275},"2026-04-10",21.729999542236328,{"date":1277,"close":1278},"2026-04-13",21.479999542236328,{"date":1280,"close":1281},"2026-04-14",21.65999984741211,{"date":1283,"close":1284},"2026-04-15",21.15999984741211,{"date":1286,"close":1287},"2026-04-16",20.8799991607666,{"date":1289,"close":1290},"2026-04-17",21.6299991607666,{"date":1292,"close":1293},"2026-04-20",21.34000015258789,{"date":1295,"close":776},"2026-04-21",{"date":1297,"close":1298},"2026-04-22",20.790000915527344,{"date":1300,"close":1301},"2026-04-23",20.899999618530273,{"date":1303,"close":1304},"2026-04-24",21.149999618530273,{"date":1306,"close":1307},"2026-04-27",21.040000915527344,{"date":1309,"close":1287},"2026-04-28",{"date":1311,"close":1312},"2026-04-29",20.360000610351562,{"date":1314,"close":1315},"2026-04-30",21.049999237060547,{"date":116,"close":1231},{"date":1318,"close":1319},"2026-05-04",21.329999923706055,{"date":1321,"close":1322},"2026-05-05",22.06999969482422,{"date":1324,"close":1325},"2026-05-06",22,{"date":1327,"close":674},"2026-05-07",{"date":1329,"close":1330},"2026-05-08",16.18000030517578,{"date":73,"close":1332},15.920000076293945,{"date":1334,"close":1335},"2026-05-12",15.600000381469727,{"date":1337,"close":1338},"2026-05-13",15.529999732971191,{"date":1340,"close":1341},"2026-05-14",15.1899995803833,{"date":1343,"close":1344},"2026-05-15",15.3100004196167,{"date":1346,"close":1347},"2026-05-18",15.369999885559082,{"date":1349,"close":1350},"2026-05-19",14.5,{"date":1352,"close":1353},"2026-05-20",15.640000343322754,{"date":1355,"close":1356},"2026-05-21",15.760000228881836,{"date":1358,"close":1359},"2026-05-22",16.6299991607666,{"date":1361,"close":1362},"2026-05-26",15.899999618530273,{"date":1364,"close":1365},"2026-05-27",15.430000305175781,{"date":1367,"close":1368},"2026-05-28",15.65999984741211,{"date":1370,"close":1371},"2026-05-29",16.010000228881836,{"date":1373,"close":1374},"2026-06-01",16.309999465942383,{"date":1376,"close":1377},"2026-06-02",15.710000038146973,{"date":60,"close":1379},16.5,{"date":1381,"close":1382},"2026-06-04",17.489999771118164,{"date":47,"close":1384},17.149999618530273,{"date":1386,"close":1387},"2026-06-08",16.690000534057617,{"date":1389,"close":1390},"2026-06-09",16.969999313354492,{"date":1392,"close":1393},"2026-06-10",16.809999465942383,{"date":1395,"close":1396},"2026-06-11",17.049999237060547,{"date":1398,"close":1399},"2026-06-12",17.09000015258789,{"date":1401,"close":1402},"2026-06-15",16.610000610351562,{"date":1404,"close":1405},"2026-06-16",16.93000030517578,{"date":1407,"close":1408},"2026-06-17",17.040000915527344,{"date":1410,"close":1411},"2026-06-18",17.190000534057617,{"date":1413,"close":1374},"2026-06-22",{"date":1415,"close":1416},"2026-06-23",16.799999237060547,{"date":1418,"close":1419},"2026-06-24",17.799999237060547,{"date":1421,"close":1422},"2026-06-25",18.190000534057617,{"date":1424,"close":1425},"2026-06-26",20.040000915527344,{"date":1427,"close":1428},"2026-06-29",20.40999984741211,{"date":1430,"close":1431},"2026-06-30",20.209999084472656,{"date":1433,"close":1434},"2026-07-01",20.6200008392334,{"date":1436,"close":1437},"2026-07-02",20.920000076293945,{"date":1439,"close":1440},"2026-07-06",22.079999923706055,{"date":1442,"close":1443},"2026-07-07",21.510000228881836,{"date":1445,"close":1293},"2026-07-08",{"date":1447,"close":1293},"2026-07-09",{"date":1449,"close":1450},"2026-07-10",20.950000762939453,{"date":1452,"close":1453},"2026-07-13",20.030000686645508,{"date":1455,"close":1456},"2026-07-14",20.6299991607666,{"date":1458,"close":1459},"2026-07-15",20.549999237060547,{"date":1461,"close":1462},"2026-07-16",21.809999465942383,{"date":1464,"close":1465},"2026-07-17",20.93000030517578,{"date":1467,"close":1468},"2026-07-20",19.809999465942383,{"date":1470,"close":1471},"2026-07-21",19.40999984741211,{"date":1473,"close":1474},"2026-07-22",19.8799991607666,{"date":1476,"close":1477},"2026-07-23",18.600000381469727,{"date":1479,"close":1480},"2026-07-27",19.860000610351562,{"date":1482,"close":1483},"2026-07-28",20.479999542236328,{"date":1485,"close":1486},"2026-07-29",20.229999542236328,{"date":114,"close":1488},20.219999313354492,{"count":118,"fetchedAt":1490,"source":109},"2026-08-01T06:07:13.618Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1492},"\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>",1785564433520]