[{"data":1,"prerenderedAt":1440},["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-ORIC":25,"$fpj_fO-I7WwClTIzBkecFjSwBSTA7PQFGA_QwAT-SvL0":26,"ticker-mcap-ORIC":120,"ticker-profile-ORIC":130,"ticker-earnings-ORIC":144,"ticker-congress-ORIC":148,"i-lucide:info":1438},{"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":116},{"identity":28,"transactions":33,"sectorSlug":96,"relatedTickers":97},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1796280","Oric Pharmaceuticals, Inc.","Healthcare","ORIC",[34,50,61,68,79,90],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"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},"2026-07-28T00:00:00.000Z","0001584759-26-000015-0","4","Heyman Richard A.","","D",1.6,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1584759\u002F000158475926000015\u002F0001584759-26-000015-index.htm",3500,45300,5600,"M","2026-07-24","Option exercise (held) (10b5-1 plan)","planned",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":47,"intentLabel":57,"signalQuality":49,"insiderHistory":58},"0001584759-26-000015-1",12.02,7000,38300,84140,"S","Sale (10b5-1 plan)",{"daysSinceLastFiling":59,"isFirstFiling":6,"priorFilingDate":60},20,"2026-07-08T00:00:00.000Z",{"cik":29,"filedAt":35,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":63,"pricePerShare":52,"rawFilingUrl":42,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":56,"transactionDate":47,"intentLabel":57,"signalQuality":49,"insiderHistory":67},"0001584759-26-000015-2","I",6100,206672,73322,{"daysSinceLastFiling":59,"isFirstFiling":6,"priorFilingDate":60},{"cik":29,"filedAt":60,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":63,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":56,"transactionDate":75,"intentLabel":57,"signalQuality":49,"insiderHistory":76},"0001584759-26-000012-0",12,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1584759\u002F000158475926000012\u002F0001584759-26-000012-index.htm",300,212772,3600,"2026-07-06",{"daysSinceLastFiling":77,"isFirstFiling":6,"priorFilingDate":78},139,"2026-02-19T00:00:00.000Z",{"cik":29,"filedAt":80,"filingId":81,"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":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":46,"transactionDate":89,"intentLabel":48,"signalQuality":49},"2026-02-26T00:00:00.000Z","0001695028-26-000004-0","Piscitelli Dominic","Chief Financial Officer",4.36,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1695028\u002F000169502826000004\u002F0001695028-26-000004-index.htm",52000,120148,226720.00000000003,"2026-02-24",{"cik":29,"filedAt":80,"filingId":91,"formType":37,"originalSubmissionDate":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":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":56,"transactionDate":89,"intentLabel":57,"signalQuality":49,"insiderHistory":95},"0001695028-26-000004-1",13.5132,68148,702686.4,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"healthcare",[98,101,104,107,110,113],{"ticker":99,"issuerName":100},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":102,"issuerName":103},"LLY","ELI LILLY & Co",{"ticker":105,"issuerName":106},"NTRA","Natera, Inc.",{"ticker":108,"issuerName":109},"KYMR","Kymera Therapeutics, Inc.",{"ticker":111,"issuerName":112},"GH","Guardant Health, Inc.",{"ticker":114,"issuerName":115},"PTCT","PTC THERAPEUTICS, INC.",{"count":117,"fetchedAt":118,"source":119},6,"2026-08-09T20:08:24.022Z","sqlite",{"data":121,"meta":127},{"value":122,"quality":123,"closeDate":124,"ageDays":125,"sharesAsOf":126},1397487087,"fresh","2026-08-07",2,"2026-04-27",{"count":128,"fetchedAt":129,"source":119},1,"2026-08-09T20:08:24.024Z",{"data":131,"meta":143},{"ticker":32,"ceo":132,"industry":133,"fullTimeEmployees":134,"ipoDate":135,"country":136,"state":137,"city":138,"website":139,"exchangeShort":25,"marketCap":25,"beta":140,"range52w":141,"fetchedAt":142},"Jacob Chacko","Biotechnology",122,"2020-04-24","US","CA","South San Francisco","https:\u002F\u002Fwww.oricpharma.com",1.009,"7.23-14.93","2026-07-11T14:01:19.686Z",{"count":128,"fetchedAt":129,"source":119},{"data":145,"meta":147},{"ticker":32,"points":146},[],{"count":128,"fetchedAt":129,"source":119},{"data":149,"meta":1436},{"congressTrades":150,"insiderTrades":151,"priceHistory":158,"ticker":32},[],[152,153,154,155,156,157],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"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":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":63,"pricePerShare":52,"rawFilingUrl":42,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":56,"transactionDate":47},{"cik":29,"filedAt":60,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":63,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":56,"transactionDate":75},{"cik":29,"filedAt":80,"filingId":81,"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":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":46,"transactionDate":89},{"cik":29,"filedAt":80,"filingId":91,"formType":37,"originalSubmissionDate":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":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":56,"transactionDate":89},[159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,595,598,600,603,606,609,612,615,618,620,623,626,629,632,635,638,640,643,646,649,652,655,658,661,664,667,670,672,675,678,680,682,685,688,691,694,697,700,703,706,709,711,714,717,720,723,726,729,732,735,737,740,743,746,749,751,754,757,760,763,766,769,772,774,777,779,782,785,788,791,793,795,798,801,804,807,810,812,815,818,821,824,827,830,833,836,839,842,845,848,851,853,856,859,862,865,868,871,874,877,879,882,885,888,890,893,896,899,902,904,907,910,913,916,919,922,925,928,931,934,937,940,943,945,948,951,953,956,959,962,965,968,971,973,976,978,981,983,985,988,990,993,996,999,1001,1004,1007,1009,1011,1014,1017,1019,1022,1025,1028,1031,1034,1037,1040,1042,1045,1047,1049,1052,1055,1057,1059,1062,1065,1068,1071,1073,1075,1077,1080,1083,1085,1087,1090,1093,1095,1098,1100,1103,1105,1108,1110,1113,1116,1118,1120,1122,1125,1128,1131,1134,1137,1140,1143,1145,1147,1149,1152,1155,1158,1161,1163,1166,1169,1172,1175,1177,1180,1182,1185,1188,1190,1192,1194,1197,1199,1202,1204,1206,1208,1211,1214,1216,1219,1222,1225,1227,1230,1233,1236,1239,1241,1244,1247,1250,1252,1255,1257,1259,1261,1264,1266,1269,1271,1274,1276,1279,1282,1284,1286,1288,1291,1293,1296,1299,1302,1305,1307,1310,1312,1314,1316,1319,1322,1325,1328,1331,1334,1336,1339,1342,1344,1346,1349,1352,1355,1358,1360,1362,1365,1368,1371,1373,1375,1378,1379,1381,1383,1386,1389,1391,1394,1397,1400,1402,1404,1406,1408,1410,1412,1415,1418,1421,1423,1426,1428,1431,1433,1435],{"date":160,"close":161},"2021-08-13",18.6299991607666,{"date":163,"close":164},"2021-08-20",19.360000610351562,{"date":166,"close":167},"2021-08-27",22.5,{"date":169,"close":170},"2021-09-03",23,{"date":172,"close":173},"2021-09-10",24.8799991607666,{"date":175,"close":176},"2021-09-17",25.219999313354492,{"date":178,"close":179},"2021-09-24",23.739999771118164,{"date":181,"close":182},"2021-10-01",20.299999237060547,{"date":184,"close":185},"2021-10-08",15.460000038146973,{"date":187,"close":188},"2021-10-15",16.229999542236328,{"date":190,"close":191},"2021-10-22",14.899999618530273,{"date":193,"close":194},"2021-10-29",14.640000343322754,{"date":196,"close":197},"2021-11-05",16.260000228881836,{"date":199,"close":200},"2021-11-12",17.6200008392334,{"date":202,"close":203},"2021-11-19",16.5,{"date":205,"close":206},"2021-11-26",14.329999923706055,{"date":208,"close":209},"2021-12-03",14.109999656677246,{"date":211,"close":212},"2021-12-10",14.40999984741211,{"date":214,"close":215},"2021-12-17",14.979999542236328,{"date":217,"close":218},"2021-12-23",16.84000015258789,{"date":220,"close":221},"2021-12-31",14.699999809265137,{"date":223,"close":206},"2022-01-07",{"date":225,"close":226},"2022-01-14",12.800000190734863,{"date":228,"close":229},"2022-01-21",10.930000305175781,{"date":231,"close":232},"2022-01-28",8.699999809265137,{"date":234,"close":235},"2022-02-04",8.890000343322754,{"date":237,"close":238},"2022-02-11",8.6899995803833,{"date":240,"close":241},"2022-02-18",8.319999694824219,{"date":243,"close":244},"2022-02-25",8.119999885559082,{"date":246,"close":247},"2022-03-04",6.860000133514404,{"date":249,"close":250},"2022-03-11",7.110000133514404,{"date":252,"close":253},"2022-03-18",6.78000020980835,{"date":255,"close":256},"2022-03-25",4.539999961853027,{"date":258,"close":259},"2022-04-01",6.599999904632568,{"date":261,"close":262},"2022-04-08",5.039999961853027,{"date":264,"close":265},"2022-04-14",4.5,{"date":267,"close":268},"2022-04-22",3.7300000190734863,{"date":270,"close":271},"2022-04-29",3.319999933242798,{"date":273,"close":274},"2022-05-06",2.940000057220459,{"date":276,"close":277},"2022-05-13",2.809999942779541,{"date":279,"close":280},"2022-05-20",3.369999885559082,{"date":282,"close":283},"2022-05-27",3.559999942779541,{"date":285,"close":286},"2022-06-03",3.799999952316284,{"date":288,"close":289},"2022-06-10",4.230000019073486,{"date":291,"close":292},"2022-06-17",3.75,{"date":294,"close":295},"2022-06-24",4.110000133514404,{"date":297,"close":298},"2022-07-01",4.400000095367432,{"date":300,"close":301},"2022-07-08",4.940000057220459,{"date":303,"close":304},"2022-07-15",4.269999980926514,{"date":306,"close":295},"2022-07-22",{"date":308,"close":309},"2022-07-29",3.6600000858306885,{"date":311,"close":312},"2022-08-05",4.630000114440918,{"date":314,"close":315},"2022-08-12",4.840000152587891,{"date":317,"close":318},"2022-08-19",4.420000076293945,{"date":320,"close":321},"2022-08-26",3.9600000381469727,{"date":323,"close":324},"2022-09-02",3.509999990463257,{"date":326,"close":327},"2022-09-09",3.450000047683716,{"date":329,"close":330},"2022-09-16",3.5899999141693115,{"date":332,"close":333},"2022-09-23",3.4000000953674316,{"date":335,"close":336},"2022-09-30",3.200000047683716,{"date":338,"close":339},"2022-10-07",2.880000114440918,{"date":341,"close":342},"2022-10-14",2.7699999809265137,{"date":344,"close":345},"2022-10-21",2.630000114440918,{"date":347,"close":348},"2022-10-28",2.6700000762939453,{"date":350,"close":351},"2022-11-04",2.4600000381469727,{"date":353,"close":354},"2022-11-11",2.9000000953674316,{"date":356,"close":357},"2022-11-18",4.449999809265137,{"date":359,"close":360},"2022-11-25",3.5,{"date":362,"close":363},"2022-12-02",4.199999809265137,{"date":365,"close":366},"2022-12-09",3.180000066757202,{"date":368,"close":369},"2022-12-16",3.119999885559082,{"date":371,"close":372},"2022-12-23",5.78000020980835,{"date":374,"close":375},"2022-12-30",5.889999866485596,{"date":377,"close":378},"2023-01-06",5.650000095367432,{"date":380,"close":381},"2023-01-13",5.920000076293945,{"date":383,"close":384},"2023-01-20",6.679999828338623,{"date":386,"close":387},"2023-01-27",6.130000114440918,{"date":389,"close":390},"2023-02-03",5.71999979019165,{"date":392,"close":393},"2023-02-10",5.019999980926514,{"date":395,"close":396},"2023-02-17",4.730000019073486,{"date":398,"close":318},"2023-02-24",{"date":400,"close":401},"2023-03-03",4.510000228881836,{"date":403,"close":404},"2023-03-10",4.260000228881836,{"date":406,"close":407},"2023-03-17",4.559999942779541,{"date":409,"close":410},"2023-03-24",5.260000228881836,{"date":412,"close":413},"2023-03-31",5.699999809265137,{"date":415,"close":416},"2023-04-06",5.789999961853027,{"date":418,"close":419},"2023-04-14",6.039999961853027,{"date":421,"close":422},"2023-04-21",5.400000095367432,{"date":424,"close":425},"2023-04-28",5.170000076293945,{"date":427,"close":428},"2023-05-05",5.110000133514404,{"date":430,"close":431},"2023-05-12",5.114999771118164,{"date":433,"close":434},"2023-05-19",4.960000038146973,{"date":436,"close":437},"2023-05-26",5.03000020980835,{"date":439,"close":440},"2023-06-02",5.320000171661377,{"date":442,"close":443},"2023-06-09",5.150000095367432,{"date":445,"close":446},"2023-06-16",6.210000038146973,{"date":448,"close":449},"2023-06-23",6.489999771118164,{"date":451,"close":452},"2023-06-30",7.760000228881836,{"date":454,"close":455},"2023-07-07",7.670000076293945,{"date":457,"close":458},"2023-07-14",7.789999961853027,{"date":460,"close":461},"2023-07-21",8.579999923706055,{"date":463,"close":464},"2023-07-28",8.25,{"date":466,"close":455},"2023-08-04",{"date":468,"close":469},"2023-08-11",8.800000190734863,{"date":471,"close":472},"2023-08-18",8.46500015258789,{"date":474,"close":475},"2023-08-25",9.09000015258789,{"date":477,"close":478},"2023-09-01",9.279999732971191,{"date":480,"close":481},"2023-09-08",8.994999885559082,{"date":483,"close":484},"2023-09-15",8.300000190734863,{"date":486,"close":487},"2023-09-22",7.809999942779541,{"date":489,"close":490},"2023-09-29",6.050000190734863,{"date":492,"close":493},"2023-10-06",6.449999809265137,{"date":495,"close":496},"2023-10-13",5.565000057220459,{"date":498,"close":499},"2023-10-20",5.659999847412109,{"date":501,"close":502},"2023-10-27",6.28000020980835,{"date":504,"close":505},"2023-11-03",7.079999923706055,{"date":507,"close":508},"2023-11-10",6.239999771118164,{"date":510,"close":511},"2023-11-17",6.840000152587891,{"date":513,"close":514},"2023-11-24",7.489999771118164,{"date":516,"close":517},"2023-12-01",8.270000457763672,{"date":519,"close":520},"2023-12-08",9.430000305175781,{"date":522,"close":523},"2023-12-15",9.3100004196167,{"date":525,"close":526},"2023-12-22",8.880000114440918,{"date":528,"close":529},"2023-12-29",9.199999809265137,{"date":531,"close":532},"2024-01-05",8.420000076293945,{"date":534,"close":535},"2024-01-12",8.600000381469727,{"date":537,"close":538},"2024-01-19",10.020000457763672,{"date":540,"close":541},"2024-01-26",10.210000038146973,{"date":543,"close":544},"2024-02-02",11.229999542236328,{"date":546,"close":547},"2024-02-09",12.65999984741211,{"date":549,"close":550},"2024-02-16",11.25,{"date":552,"close":553},"2024-02-23",11.020000457763672,{"date":555,"close":556},"2024-03-01",14.65999984741211,{"date":558,"close":559},"2024-03-08",14.989999771118164,{"date":561,"close":562},"2024-03-15",15.100000381469727,{"date":564,"close":565},"2024-03-22",13.90999984741211,{"date":567,"close":568},"2024-03-28",13.75,{"date":570,"close":571},"2024-04-05",10.970000267028809,{"date":573,"close":574},"2024-04-12",9.800000190734863,{"date":576,"close":577},"2024-04-19",9.1899995803833,{"date":579,"close":580},"2024-04-26",8.069999694824219,{"date":582,"close":583},"2024-05-03",9.710000038146973,{"date":585,"close":586},"2024-05-10",8.989999771118164,{"date":588,"close":589},"2024-05-17",9.15999984741211,{"date":591,"close":592},"2024-05-24",8.550000190734863,{"date":594,"close":586},"2024-05-31",{"date":596,"close":597},"2024-06-07",8.829999923706055,{"date":599,"close":514},"2024-06-14",{"date":601,"close":602},"2024-06-21",7.230000019073486,{"date":604,"close":605},"2024-06-28",7.070000171661377,{"date":607,"close":608},"2024-07-05",7.690000057220459,{"date":610,"close":611},"2024-07-12",10.0600004196167,{"date":613,"close":614},"2024-07-19",10.220000267028809,{"date":616,"close":617},"2024-07-26",11.899999618530273,{"date":619,"close":583},"2024-08-02",{"date":621,"close":622},"2024-08-09",8.390000343322754,{"date":624,"close":625},"2024-08-16",9.300000190734863,{"date":627,"close":628},"2024-08-23",9.600000381469727,{"date":630,"close":631},"2024-08-30",10.369999885559082,{"date":633,"close":634},"2024-09-06",9.649999618530273,{"date":636,"close":637},"2024-09-13",9.890000343322754,{"date":639,"close":550},"2024-09-20",{"date":641,"close":642},"2024-09-27",10.649999618530273,{"date":644,"close":645},"2024-10-04",9.609999656677246,{"date":647,"close":648},"2024-10-11",9.329999923706055,{"date":650,"close":651},"2024-10-18",9.449999809265137,{"date":653,"close":654},"2024-10-25",8.149999618530273,{"date":656,"close":657},"2024-11-01",9.40999984741211,{"date":659,"close":660},"2024-11-08",10.260000228881836,{"date":662,"close":663},"2024-11-15",8.5,{"date":665,"close":666},"2024-11-22",9.59000015258789,{"date":668,"close":669},"2024-11-29",9.899999618530273,{"date":671,"close":669},"2024-12-06",{"date":673,"close":674},"2024-12-13",8.520000457763672,{"date":676,"close":677},"2024-12-20",8.210000038146973,{"date":679,"close":464},"2024-12-27",{"date":681,"close":592},"2025-01-03",{"date":683,"close":684},"2025-01-10",7.960000038146973,{"date":686,"close":687},"2025-01-17",9.579999923706055,{"date":689,"close":690},"2025-01-24",10.329999923706055,{"date":692,"close":693},"2025-01-31",10.420000076293945,{"date":695,"close":696},"2025-02-07",12.25,{"date":698,"close":699},"2025-02-14",8.359999656677246,{"date":701,"close":702},"2025-02-21",7.679999828338623,{"date":704,"close":705},"2025-02-28",8.029999732971191,{"date":707,"close":708},"2025-03-07",8,{"date":710,"close":458},"2025-03-14",{"date":712,"close":713},"2025-03-21",7.03000020980835,{"date":715,"close":716},"2025-03-28",6.139999866485596,{"date":718,"close":719},"2025-04-04",4.880000114440918,{"date":721,"close":722},"2025-04-11",4.920000076293945,{"date":724,"close":725},"2025-04-17",4.769999980926514,{"date":727,"close":728},"2025-04-25",5.099999904632568,{"date":730,"close":731},"2025-05-02",5.670000076293945,{"date":733,"close":734},"2025-05-09",5.079999923706055,{"date":736,"close":396},"2025-05-16",{"date":738,"close":739},"2025-05-23",6.349999904632568,{"date":741,"close":742},"2025-05-30",8.170000076293945,{"date":744,"close":745},"2025-06-06",9.319999694824219,{"date":747,"close":748},"2025-06-13",9.630000114440918,{"date":750,"close":523},"2025-06-20",{"date":752,"close":753},"2025-06-27",10.3100004196167,{"date":755,"close":756},"2025-07-03",10.800000190734863,{"date":758,"close":759},"2025-07-11",11.100000381469727,{"date":761,"close":762},"2025-07-18",11.010000228881836,{"date":764,"close":765},"2025-07-25",11.4399995803833,{"date":767,"close":768},"2025-08-01",10.119999885559082,{"date":770,"close":771},"2025-08-06",9.880000114440918,{"date":773,"close":748},"2025-08-07",{"date":775,"close":776},"2025-08-08",9.239999771118164,{"date":778,"close":529},"2025-08-11",{"date":780,"close":781},"2025-08-12",9.520000457763672,{"date":783,"close":784},"2025-08-13",9.829999923706055,{"date":786,"close":787},"2025-08-14",9.930000305175781,{"date":789,"close":790},"2025-08-15",9.65999984741211,{"date":792,"close":669},"2025-08-18",{"date":794,"close":628},"2025-08-19",{"date":796,"close":797},"2025-08-20",9.510000228881836,{"date":799,"close":800},"2025-08-21",9.6899995803833,{"date":802,"close":803},"2025-08-22",9.739999771118164,{"date":805,"close":806},"2025-08-25",9.619999885559082,{"date":808,"close":809},"2025-08-26",9.850000381469727,{"date":811,"close":660},"2025-08-27",{"date":813,"close":814},"2025-08-28",10.029999732971191,{"date":816,"close":817},"2025-08-29",10.229999542236328,{"date":819,"close":820},"2025-09-02",10.380000114440918,{"date":822,"close":823},"2025-09-03",10.600000381469727,{"date":825,"close":826},"2025-09-04",10.770000457763672,{"date":828,"close":829},"2025-09-05",10.880000114440918,{"date":831,"close":832},"2025-09-08",10.5,{"date":834,"close":835},"2025-09-09",10.90999984741211,{"date":837,"close":838},"2025-09-10",10.520000457763672,{"date":840,"close":841},"2025-09-11",10.859999656677246,{"date":843,"close":844},"2025-09-12",10.779999732971191,{"date":846,"close":847},"2025-09-15",10.710000038146973,{"date":849,"close":850},"2025-09-16",10.899999618530273,{"date":852,"close":838},"2025-09-17",{"date":854,"close":855},"2025-09-18",11,{"date":857,"close":858},"2025-09-19",10.5600004196167,{"date":860,"close":861},"2025-09-22",10.819999694824219,{"date":863,"close":864},"2025-09-23",10.479999542236328,{"date":866,"close":867},"2025-09-24",10.460000038146973,{"date":869,"close":870},"2025-09-25",10.40999984741211,{"date":872,"close":873},"2025-09-26",11.119999885559082,{"date":875,"close":876},"2025-09-29",11.619999885559082,{"date":878,"close":70},"2025-09-30",{"date":880,"close":881},"2025-10-01",11.710000038146973,{"date":883,"close":884},"2025-10-02",11.319999694824219,{"date":886,"close":887},"2025-10-03",11.5649995803833,{"date":889,"close":212},"2025-10-06",{"date":891,"close":892},"2025-10-07",14.119999885559082,{"date":894,"close":895},"2025-10-08",14.279999732971191,{"date":897,"close":898},"2025-10-09",14.079999923706055,{"date":900,"close":901},"2025-10-10",13.680000305175781,{"date":903,"close":565},"2025-10-13",{"date":905,"close":906},"2025-10-14",13.15999984741211,{"date":908,"close":909},"2025-10-15",13.899999618530273,{"date":911,"close":912},"2025-10-16",13.300000190734863,{"date":914,"close":915},"2025-10-17",12.779999732971191,{"date":917,"close":918},"2025-10-20",12.380000114440918,{"date":920,"close":921},"2025-10-21",12.600000381469727,{"date":923,"close":924},"2025-10-22",12.079999923706055,{"date":926,"close":927},"2025-10-23",12.420000076293945,{"date":929,"close":930},"2025-10-24",13.100000381469727,{"date":932,"close":933},"2025-10-27",13.399999618530273,{"date":935,"close":936},"2025-10-28",13.430000305175781,{"date":938,"close":939},"2025-10-29",12.930000305175781,{"date":941,"close":942},"2025-10-30",13.34000015258789,{"date":944,"close":906},"2025-10-31",{"date":946,"close":947},"2025-11-03",12.6899995803833,{"date":949,"close":950},"2025-11-04",12.300000190734863,{"date":952,"close":918},"2025-11-05",{"date":954,"close":955},"2025-11-06",12.550000190734863,{"date":957,"close":958},"2025-11-07",12.350000381469727,{"date":960,"close":961},"2025-11-10",12.460000038146973,{"date":963,"close":964},"2025-11-11",12.880000114440918,{"date":966,"close":967},"2025-11-12",12.479999542236328,{"date":969,"close":970},"2025-11-13",12.1899995803833,{"date":972,"close":696},"2025-11-14",{"date":974,"close":975},"2025-11-17",12.0600004196167,{"date":977,"close":617},"2025-11-18",{"date":979,"close":980},"2025-11-19",11.479999542236328,{"date":982,"close":980},"2025-11-20",{"date":984,"close":876},"2025-11-21",{"date":986,"close":987},"2025-11-24",11.789999961853027,{"date":989,"close":876},"2025-11-25",{"date":991,"close":992},"2025-11-26",11.819999694824219,{"date":994,"close":995},"2025-11-28",11.880000114440918,{"date":997,"close":998},"2025-12-01",11.149999618530273,{"date":1000,"close":642},"2025-12-02",{"date":1002,"close":1003},"2025-12-03",10.979999542236328,{"date":1005,"close":1006},"2025-12-04",11.390000343322754,{"date":1008,"close":855},"2025-12-05",{"date":1010,"close":838},"2025-12-08",{"date":1012,"close":1013},"2025-12-09",10.140000343322754,{"date":1015,"close":1016},"2025-12-10",10,{"date":1018,"close":800},"2025-12-11",{"date":1020,"close":1021},"2025-12-12",9.380000114440918,{"date":1023,"close":1024},"2025-12-15",9.229999542236328,{"date":1026,"close":1027},"2025-12-16",9.119999885559082,{"date":1029,"close":1030},"2025-12-17",8.220000267028809,{"date":1032,"close":1033},"2025-12-18",8.085000038146973,{"date":1035,"close":1036},"2025-12-19",8.039999961853027,{"date":1038,"close":1039},"2025-12-22",8.399999618530273,{"date":1041,"close":517},"2025-12-23",{"date":1043,"close":1044},"2025-12-24",8.430000305175781,{"date":1046,"close":464},"2025-12-26",{"date":1048,"close":464},"2025-12-29",{"date":1050,"close":1051},"2025-12-30",8.079999923706055,{"date":1053,"close":1054},"2025-12-31",8.180000305175781,{"date":1056,"close":742},"2026-01-02",{"date":1058,"close":654},"2026-01-05",{"date":1060,"close":1061},"2026-01-06",8.140000343322754,{"date":1063,"close":1064},"2026-01-07",8.680000305175781,{"date":1066,"close":1067},"2026-01-08",8.449999809265137,{"date":1069,"close":1070},"2026-01-09",9.149999618530273,{"date":1072,"close":1070},"2026-01-12",{"date":1074,"close":1013},"2026-01-13",{"date":1076,"close":550},"2026-01-14",{"date":1078,"close":1079},"2026-01-15",11.520000457763672,{"date":1081,"close":1082},"2026-01-16",12.119999885559082,{"date":1084,"close":876},"2026-01-20",{"date":1086,"close":696},"2026-01-21",{"date":1088,"close":1089},"2026-01-22",12.050000190734863,{"date":1091,"close":1092},"2026-01-23",11.989999771118164,{"date":1094,"close":696},"2026-01-26",{"date":1096,"close":1097},"2026-01-27",12.109999656677246,{"date":1099,"close":1003},"2026-01-28",{"date":1101,"close":1102},"2026-01-29",10.760000228881836,{"date":1104,"close":660},"2026-01-30",{"date":1106,"close":1107},"2026-02-02",11.15999984741211,{"date":1109,"close":855},"2026-02-03",{"date":1111,"close":1112},"2026-02-04",10.609999656677246,{"date":1114,"close":1115},"2026-02-05",9.960000038146973,{"date":1117,"close":693},"2026-02-06",{"date":1119,"close":847},"2026-02-09",{"date":1121,"close":858},"2026-02-10",{"date":1123,"close":1124},"2026-02-11",10.199999809265137,{"date":1126,"close":1127},"2026-02-12",10.239999771118164,{"date":1129,"close":1130},"2026-02-13",9.989999771118164,{"date":1132,"close":1133},"2026-02-17",10.09000015258789,{"date":1135,"close":1136},"2026-02-18",10.829999923706055,{"date":1138,"close":1139},"2026-02-19",11.329999923706055,{"date":1141,"close":1142},"2026-02-20",11.109999656677246,{"date":1144,"close":881},"2026-02-23",{"date":89,"close":1146},13.420000076293945,{"date":1148,"close":933},"2026-02-25",{"date":1150,"close":1151},"2026-02-26",13.5,{"date":1153,"close":1154},"2026-02-27",13.449999809265137,{"date":1156,"close":1157},"2026-03-02",13.880000114440918,{"date":1159,"close":1160},"2026-03-03",13.510000228881836,{"date":1162,"close":1160},"2026-03-04",{"date":1164,"close":1165},"2026-03-05",13.850000381469727,{"date":1167,"close":1168},"2026-03-06",13.710000038146973,{"date":1170,"close":1171},"2026-03-09",11.649999618530273,{"date":1173,"close":1174},"2026-03-10",12.59000015258789,{"date":1176,"close":1174},"2026-03-11",{"date":1178,"close":1179},"2026-03-12",11.760000228881836,{"date":1181,"close":617},"2026-03-13",{"date":1183,"close":1184},"2026-03-16",12.220000267028809,{"date":1186,"close":1187},"2026-03-17",12.069999694824219,{"date":1189,"close":841},"2026-03-18",{"date":1191,"close":759},"2026-03-19",{"date":1193,"close":1107},"2026-03-20",{"date":1195,"close":1196},"2026-03-23",11.130000114440918,{"date":1198,"close":759},"2026-03-24",{"date":1200,"close":1201},"2026-03-25",11.699999809265137,{"date":1203,"close":918},"2026-03-26",{"date":1205,"close":975},"2026-03-27",{"date":1207,"close":970},"2026-03-30",{"date":1209,"close":1210},"2026-03-31",12.670000076293945,{"date":1212,"close":1213},"2026-04-01",7.474999904632568,{"date":1215,"close":235},"2026-04-02",{"date":1217,"close":1218},"2026-04-06",8.90999984741211,{"date":1220,"close":1221},"2026-04-07",8.869999885559082,{"date":1223,"close":1224},"2026-04-08",9.050000190734863,{"date":1226,"close":820},"2026-04-09",{"date":1228,"close":1229},"2026-04-10",10.149999618530273,{"date":1231,"close":1232},"2026-04-13",10.399999618530273,{"date":1234,"close":1235},"2026-04-14",10.529999732971191,{"date":1237,"close":1238},"2026-04-15",10.279999732971191,{"date":1240,"close":817},"2026-04-16",{"date":1242,"close":1243},"2026-04-17",10.75,{"date":1245,"close":1246},"2026-04-20",10.890000343322754,{"date":1248,"close":1249},"2026-04-21",10.630000114440918,{"date":1251,"close":826},"2026-04-22",{"date":1253,"close":1254},"2026-04-23",10.430000305175781,{"date":1256,"close":1127},"2026-04-24",{"date":126,"close":1258},10.1899995803833,{"date":1260,"close":634},"2026-04-28",{"date":1262,"close":1263},"2026-04-29",9.4399995803833,{"date":1265,"close":771},"2026-04-30",{"date":1267,"close":1268},"2026-05-01",9.770000457763672,{"date":1270,"close":748},"2026-05-04",{"date":1272,"close":1273},"2026-05-05",9.569999694824219,{"date":1275,"close":625},"2026-05-06",{"date":1277,"close":1278},"2026-05-07",8.8100004196167,{"date":1280,"close":1281},"2026-05-08",8.850000381469727,{"date":1283,"close":586},"2026-05-11",{"date":1285,"close":597},"2026-05-12",{"date":1287,"close":535},"2026-05-13",{"date":1289,"close":1290},"2026-05-14",8.34000015258789,{"date":1292,"close":654},"2026-05-15",{"date":1294,"close":1295},"2026-05-18",7.929999828338623,{"date":1297,"close":1298},"2026-05-19",7.96999979019165,{"date":1300,"close":1301},"2026-05-20",8.40999984741211,{"date":1303,"close":1304},"2026-05-21",8.460000038146973,{"date":1306,"close":241},"2026-05-22",{"date":1308,"close":1309},"2026-05-26",8.539999961853027,{"date":1311,"close":461},"2026-05-27",{"date":1313,"close":1067},"2026-05-28",{"date":1315,"close":1067},"2026-05-29",{"date":1317,"close":1318},"2026-06-01",8.979999542236328,{"date":1320,"close":1321},"2026-06-02",7.619999885559082,{"date":1323,"close":1324},"2026-06-03",7.840000152587891,{"date":1326,"close":1327},"2026-06-04",8.020000457763672,{"date":1329,"close":1330},"2026-06-05",7.5,{"date":1332,"close":1333},"2026-06-08",7.53000020980835,{"date":1335,"close":708},"2026-06-09",{"date":1337,"close":1338},"2026-06-10",7.539999961853027,{"date":1340,"close":1341},"2026-06-11",7.820000171661377,{"date":1343,"close":517},"2026-06-12",{"date":1345,"close":1039},"2026-06-15",{"date":1347,"close":1348},"2026-06-16",8.3100004196167,{"date":1350,"close":1351},"2026-06-17",8.630000114440918,{"date":1353,"close":1354},"2026-06-18",8.489999771118164,{"date":1356,"close":1357},"2026-06-22",8.930000305175781,{"date":1359,"close":1218},"2026-06-23",{"date":1361,"close":520},"2026-06-24",{"date":1363,"close":1364},"2026-06-25",9.460000038146973,{"date":1366,"close":1367},"2026-06-26",9.529999732971191,{"date":1369,"close":1370},"2026-06-29",10.154999732971191,{"date":1372,"close":1136},"2026-06-30",{"date":1374,"close":1246},"2026-07-01",{"date":1376,"close":1377},"2026-07-02",11.640000343322754,{"date":75,"close":835},{"date":1380,"close":829},"2026-07-07",{"date":1382,"close":850},"2026-07-08",{"date":1384,"close":1385},"2026-07-09",10.9399995803833,{"date":1387,"close":1388},"2026-07-10",10.850000381469727,{"date":1390,"close":867},"2026-07-13",{"date":1392,"close":1393},"2026-07-14",10.550000190734863,{"date":1395,"close":1396},"2026-07-15",11.140000343322754,{"date":1398,"close":1399},"2026-07-16",10.729999542236328,{"date":1401,"close":1399},"2026-07-17",{"date":1403,"close":693},"2026-07-20",{"date":1405,"close":1136},"2026-07-21",{"date":1407,"close":1243},"2026-07-22",{"date":1409,"close":1246},"2026-07-23",{"date":47,"close":1411},12.100000381469727,{"date":1413,"close":1414},"2026-07-27",12.020000457763672,{"date":1416,"close":1417},"2026-07-28",11.90999984741211,{"date":1419,"close":1420},"2026-07-29",11.279999732971191,{"date":1422,"close":1377},"2026-07-30",{"date":1424,"close":1425},"2026-07-31",11.069999694824219,{"date":1427,"close":823},"2026-08-03",{"date":1429,"close":1430},"2026-08-04",13.470000267028809,{"date":1432,"close":939},"2026-08-05",{"date":1434,"close":939},"2026-08-06",{"date":124,"close":1151},{"count":128,"fetchedAt":1437,"source":119},"2026-08-09T20:08:24.028Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1439},"\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>",1786306103983]