[{"data":1,"prerenderedAt":1505},["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-PODD":25,"$frW0RchpuBRZYb6wpm0dqBfEaySE0rutVEys8R4vJeWw":26,"ticker-mcap-PODD":90,"ticker-profile-PODD":99,"ticker-earnings-PODD":102,"ticker-congress-PODD":106},{"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":86},{"identity":28,"transactions":33,"sectorSlug":66,"relatedTickers":67},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1145197","INSULET CORP","Healthcare","PODD",[34,51,59],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50},"2026-07-07T00:00:00.000Z","0001145197-26-000159-0","4\u002FA","2026-07-02","Huffines Robert Luther","","D",152.25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1728221\u002F000114519726000159\u002F0001145197-26-000159-index.htm",151,2449,22989.75,"A","2026-06-30","Stock award","non-discretionary",{"cik":29,"filedAt":52,"filingId":53,"formType":54,"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":55,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":47,"transactionDate":58,"intentLabel":49,"signalQuality":50},"2026-07-02T00:00:00.000Z","0001145197-26-000155-0","4","MAZELSKY JONATHAN JAY","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1556270\u002F000114519726000155\u002F0001145197-26-000155-index.htm",1355,"2026-07-01",{"cik":29,"filedAt":52,"filingId":60,"formType":54,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50},"0001145197-26-000153-0",159.79,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1728221\u002F000114519726000153\u002F0001145197-26-000153-index.htm",144,2442,23009.76,"healthcare",[68,71,74,77,80,83],{"ticker":69,"issuerName":70},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":72,"issuerName":73},"LLY","ELI LILLY & Co",{"ticker":75,"issuerName":76},"NTRA","Natera, Inc.",{"ticker":78,"issuerName":79},"KYMR","Kymera Therapeutics, Inc.",{"ticker":81,"issuerName":82},"PTCT","PTC THERAPEUTICS, INC.",{"ticker":84,"issuerName":85},"APLS","Apellis Pharmaceuticals, Inc.",{"count":87,"fetchedAt":88,"source":89},3,"2026-07-17T21:05:21.844Z","sqlite",{"data":91,"meta":97},{"value":92,"quality":93,"closeDate":94,"ageDays":95,"sharesAsOf":96},11389189838.510376,"fresh","2026-07-16",1,"2026-04-29",{"count":95,"fetchedAt":98,"source":89},"2026-07-17T21:05:21.854Z",{"data":100,"meta":101},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":95,"fetchedAt":98,"source":89},{"data":103,"meta":105},{"ticker":32,"points":104},[],{"count":95,"fetchedAt":98,"source":89},{"data":107,"meta":1503},{"congressTrades":108,"insiderTrades":127,"priceHistory":131,"ticker":32},[109],{"amountLabel":110,"amountMax":111,"amountMid":112,"amountMin":113,"assetDescription":114,"assetType":115,"chamber":116,"district":117,"disclosureDate":118,"filingId":119,"ingestedAt":120,"memberName":121,"memberSlug":122,"owner":123,"party":41,"sourceLink":124,"ticker":32,"transactionDate":125,"type":126},"$1,001 - $15,000",15000,8001,1001,"Insulet Corp","Stock","house","CA17","2026-06-11","ro-khanna|PODD|2026-05-01|Purchase|$1,001 - $15,000|","2026-06-15T12:00:35.332Z","Ro Khanna","ro-khanna","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116142.pdf","2026-05-01","Purchase",[128,129,130],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":52,"filingId":53,"formType":54,"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":55,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":47,"transactionDate":58},{"cik":29,"filedAt":52,"filingId":60,"formType":54,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":47,"transactionDate":48},[132,135,138,141,144,147,150,153,156,159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1070,1073,1076,1079,1082,1085,1088,1091,1094,1096,1099,1102,1105,1108,1111,1114,1117,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1351,1354,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1473,1475,1477,1480,1483,1486,1489,1492,1495,1498,1501],{"date":133,"close":134},"2021-07-23",276.54998779296875,{"date":136,"close":137},"2021-07-30",279.69000244140625,{"date":139,"close":140},"2021-08-06",275.510009765625,{"date":142,"close":143},"2021-08-13",287.57000732421875,{"date":145,"close":146},"2021-08-20",295.2799987792969,{"date":148,"close":149},"2021-08-27",295.0899963378906,{"date":151,"close":152},"2021-09-03",302.5899963378906,{"date":154,"close":155},"2021-09-10",296.4200134277344,{"date":157,"close":158},"2021-09-17",292.45001220703125,{"date":160,"close":161},"2021-09-24",289.20001220703125,{"date":163,"close":164},"2021-10-01",285.3299865722656,{"date":166,"close":167},"2021-10-08",290.9200134277344,{"date":169,"close":170},"2021-10-15",300.489990234375,{"date":172,"close":173},"2021-10-22",304.3299865722656,{"date":175,"close":176},"2021-10-29",310.0199890136719,{"date":178,"close":179},"2021-11-05",308,{"date":181,"close":182},"2021-11-12",314.8500061035156,{"date":184,"close":185},"2021-11-19",301,{"date":187,"close":188},"2021-11-26",295.3900146484375,{"date":190,"close":191},"2021-12-03",263.1700134277344,{"date":193,"close":194},"2021-12-10",262.5199890136719,{"date":196,"close":197},"2021-12-17",262.70001220703125,{"date":199,"close":200},"2021-12-23",273.260009765625,{"date":202,"close":203},"2021-12-31",266.07000732421875,{"date":205,"close":206},"2022-01-07",250.0800018310547,{"date":208,"close":209},"2022-01-14",242.7100067138672,{"date":211,"close":212},"2022-01-21",224.13999938964844,{"date":214,"close":215},"2022-01-28",230.58999633789062,{"date":217,"close":218},"2022-02-04",243.49000549316406,{"date":220,"close":221},"2022-02-11",248.05999755859375,{"date":223,"close":224},"2022-02-18",234.17999267578125,{"date":226,"close":227},"2022-02-25",262.3699951171875,{"date":229,"close":230},"2022-03-04",261.7099914550781,{"date":232,"close":233},"2022-03-11",223.25999450683594,{"date":235,"close":236},"2022-03-18",260.0299987792969,{"date":238,"close":239},"2022-03-25",251.94000244140625,{"date":241,"close":242},"2022-04-01",279.0199890136719,{"date":244,"close":245},"2022-04-08",267.6300048828125,{"date":247,"close":248},"2022-04-14",263.5,{"date":250,"close":251},"2022-04-22",249.3800048828125,{"date":253,"close":254},"2022-04-29",238.99000549316406,{"date":256,"close":257},"2022-05-06",205.57000732421875,{"date":259,"close":260},"2022-05-13",199.05999755859375,{"date":262,"close":263},"2022-05-20",198.72000122070312,{"date":265,"close":266},"2022-05-27",235.2100067138672,{"date":268,"close":269},"2022-06-03",212.57000732421875,{"date":271,"close":272},"2022-06-10",221.2100067138672,{"date":274,"close":275},"2022-06-17",200.8000030517578,{"date":277,"close":278},"2022-06-24",227.72999572753906,{"date":280,"close":281},"2022-07-01",226.4600067138672,{"date":283,"close":284},"2022-07-08",235.50999450683594,{"date":286,"close":287},"2022-07-15",232.27999877929688,{"date":289,"close":290},"2022-07-22",240.63999938964844,{"date":292,"close":293},"2022-07-29",247.8000030517578,{"date":295,"close":296},"2022-08-05",267.04998779296875,{"date":298,"close":299},"2022-08-12",270.70001220703125,{"date":301,"close":302},"2022-08-19",267.4200134277344,{"date":304,"close":305},"2022-08-26",267.1700134277344,{"date":307,"close":308},"2022-09-02",254.35000610351562,{"date":310,"close":311},"2022-09-09",268.9100036621094,{"date":313,"close":314},"2022-09-16",255,{"date":316,"close":317},"2022-09-23",234.19000244140625,{"date":319,"close":320},"2022-09-30",229.39999389648438,{"date":322,"close":323},"2022-10-07",237.2899932861328,{"date":325,"close":326},"2022-10-14",221.1199951171875,{"date":328,"close":329},"2022-10-21",227,{"date":331,"close":332},"2022-10-28",255.5500030517578,{"date":334,"close":335},"2022-11-04",313,{"date":337,"close":338},"2022-11-11",293.6700134277344,{"date":340,"close":341},"2022-11-18",295.5299987792969,{"date":343,"close":344},"2022-11-25",293.70001220703125,{"date":346,"close":347},"2022-12-02",308.05999755859375,{"date":349,"close":350},"2022-12-09",302.32000732421875,{"date":352,"close":353},"2022-12-16",298.989990234375,{"date":355,"close":356},"2022-12-23",292.0899963378906,{"date":358,"close":359},"2022-12-30",294.3900146484375,{"date":361,"close":362},"2023-01-06",292.30999755859375,{"date":364,"close":365},"2023-01-13",305.8900146484375,{"date":367,"close":368},"2023-01-20",294.30999755859375,{"date":370,"close":371},"2023-01-27",285.5,{"date":373,"close":374},"2023-02-03",295.19000244140625,{"date":376,"close":377},"2023-02-10",294.8299865722656,{"date":379,"close":380},"2023-02-17",296,{"date":382,"close":383},"2023-02-24",294.3500061035156,{"date":385,"close":386},"2023-03-03",287.1700134277344,{"date":388,"close":389},"2023-03-10",280.3599853515625,{"date":391,"close":392},"2023-03-17",309.0899963378906,{"date":394,"close":395},"2023-03-24",310.1700134277344,{"date":397,"close":398},"2023-03-31",318.9599914550781,{"date":400,"close":401},"2023-04-06",317.7200012207031,{"date":403,"close":404},"2023-04-14",318.82000732421875,{"date":406,"close":407},"2023-04-21",319.29998779296875,{"date":409,"close":410},"2023-04-28",318.0400085449219,{"date":412,"close":413},"2023-05-05",328.760009765625,{"date":415,"close":416},"2023-05-12",330.2300109863281,{"date":418,"close":419},"2023-05-19",301.0299987792969,{"date":421,"close":422},"2023-05-26",272.6300048828125,{"date":424,"close":425},"2023-06-02",281.0299987792969,{"date":427,"close":428},"2023-06-09",283.0899963378906,{"date":430,"close":431},"2023-06-16",284.5,{"date":433,"close":434},"2023-06-23",287.8500061035156,{"date":436,"close":437},"2023-06-30",288.3399963378906,{"date":439,"close":440},"2023-07-07",278.6700134277344,{"date":442,"close":443},"2023-07-14",290.8900146484375,{"date":445,"close":446},"2023-07-21",284.2799987792969,{"date":448,"close":449},"2023-07-28",280.5299987792969,{"date":451,"close":452},"2023-08-04",263.1400146484375,{"date":454,"close":455},"2023-08-11",225.27999877929688,{"date":457,"close":458},"2023-08-18",205.11000061035156,{"date":460,"close":461},"2023-08-25",183,{"date":463,"close":464},"2023-09-01",192.17999267578125,{"date":466,"close":467},"2023-09-08",171.9199981689453,{"date":469,"close":470},"2023-09-15",169.67999267578125,{"date":472,"close":473},"2023-09-22",155.6999969482422,{"date":475,"close":476},"2023-09-29",159.49000549316406,{"date":478,"close":479},"2023-10-06",145.50999450683594,{"date":481,"close":482},"2023-10-13",132.3800048828125,{"date":484,"close":485},"2023-10-20",144.72999572753906,{"date":487,"close":488},"2023-10-27",133.42999267578125,{"date":490,"close":491},"2023-11-03",162.5800018310547,{"date":493,"close":494},"2023-11-10",155.10000610351562,{"date":496,"close":497},"2023-11-17",174.05999755859375,{"date":499,"close":500},"2023-11-24",187.9499969482422,{"date":502,"close":503},"2023-12-01",192.19000244140625,{"date":505,"close":506},"2023-12-08",194.66000366210938,{"date":508,"close":509},"2023-12-15",206.97000122070312,{"date":511,"close":512},"2023-12-22",216.17999267578125,{"date":514,"close":515},"2023-12-29",216.97999572753906,{"date":517,"close":518},"2024-01-05",197.8699951171875,{"date":520,"close":521},"2024-01-12",200.5,{"date":523,"close":524},"2024-01-19",204.4600067138672,{"date":526,"close":527},"2024-01-26",195.4600067138672,{"date":529,"close":530},"2024-02-02",194.02000427246094,{"date":532,"close":533},"2024-02-09",192.5500030517578,{"date":535,"close":536},"2024-02-16",191.00999450683594,{"date":538,"close":539},"2024-02-23",184.2100067138672,{"date":541,"close":542},"2024-03-01",169.25,{"date":544,"close":545},"2024-03-08",179.58999633789062,{"date":547,"close":548},"2024-03-15",165.86000061035156,{"date":550,"close":551},"2024-03-22",164.30999755859375,{"date":553,"close":554},"2024-03-28",171.39999389648438,{"date":556,"close":557},"2024-04-05",165,{"date":559,"close":560},"2024-04-12",175.22000122070312,{"date":562,"close":563},"2024-04-19",166.25,{"date":565,"close":566},"2024-04-26",166.19000244140625,{"date":568,"close":569},"2024-05-03",174.42999267578125,{"date":571,"close":572},"2024-05-10",165.89999389648438,{"date":574,"close":575},"2024-05-17",187.27000427246094,{"date":577,"close":578},"2024-05-24",180.07000732421875,{"date":580,"close":581},"2024-05-31",177.19000244140625,{"date":583,"close":584},"2024-06-07",191.4199981689453,{"date":586,"close":587},"2024-06-14",200.4499969482422,{"date":589,"close":590},"2024-06-21",204.10000610351562,{"date":592,"close":593},"2024-06-28",201.8000030517578,{"date":595,"close":596},"2024-07-05",196.89999389648438,{"date":598,"close":599},"2024-07-12",201.97999572753906,{"date":601,"close":602},"2024-07-19",195.02999877929688,{"date":604,"close":605},"2024-07-26",193.3000030517578,{"date":607,"close":608},"2024-08-02",196.4499969482422,{"date":610,"close":611},"2024-08-09",182.19000244140625,{"date":613,"close":614},"2024-08-16",193.50999450683594,{"date":616,"close":617},"2024-08-23",185.0399932861328,{"date":619,"close":620},"2024-08-30",202.77000427246094,{"date":622,"close":623},"2024-09-06",214.75,{"date":625,"close":626},"2024-09-13",233.8699951171875,{"date":628,"close":629},"2024-09-20",236.5800018310547,{"date":631,"close":632},"2024-09-27",232.02999877929688,{"date":634,"close":635},"2024-10-04",229.94000244140625,{"date":637,"close":638},"2024-10-11",233.10000610351562,{"date":640,"close":641},"2024-10-18",236.58999633789062,{"date":643,"close":644},"2024-10-25",233.6300048828125,{"date":646,"close":647},"2024-11-01",235.61000061035156,{"date":649,"close":650},"2024-11-08",268,{"date":652,"close":653},"2024-11-15",260.1199951171875,{"date":655,"close":656},"2024-11-22",262.92999267578125,{"date":658,"close":659},"2024-11-29",266.7799987792969,{"date":661,"close":662},"2024-12-06",265.4599914550781,{"date":664,"close":665},"2024-12-13",269.3399963378906,{"date":667,"close":668},"2024-12-20",266.57000732421875,{"date":670,"close":671},"2024-12-27",265.1199951171875,{"date":673,"close":674},"2025-01-03",266.29998779296875,{"date":676,"close":677},"2025-01-10",271.8299865722656,{"date":679,"close":680},"2025-01-17",275.80999755859375,{"date":682,"close":683},"2025-01-24",280.3500061035156,{"date":685,"close":686},"2025-01-31",278.3800048828125,{"date":688,"close":689},"2025-02-07",283.0799865722656,{"date":691,"close":692},"2025-02-14",280.55999755859375,{"date":694,"close":695},"2025-02-21",282.79998779296875,{"date":697,"close":698},"2025-02-28",272.2699890136719,{"date":700,"close":701},"2025-03-07",251.80999755859375,{"date":703,"close":704},"2025-03-14",255.44000244140625,{"date":706,"close":707},"2025-03-21",268.32000732421875,{"date":709,"close":710},"2025-03-28",258.75,{"date":712,"close":713},"2025-04-04",245.25999450683594,{"date":715,"close":716},"2025-04-11",253.99000549316406,{"date":718,"close":719},"2025-04-17",246.8000030517578,{"date":721,"close":722},"2025-04-25",260.7099914550781,{"date":724,"close":725},"2025-05-02",257.010009765625,{"date":727,"close":728},"2025-05-09",310.6700134277344,{"date":730,"close":731},"2025-05-16",324.75,{"date":733,"close":734},"2025-05-23",321.3599853515625,{"date":736,"close":737},"2025-05-30",325.0299987792969,{"date":739,"close":740},"2025-06-06",311.7699890136719,{"date":742,"close":743},"2025-06-13",304.6300048828125,{"date":745,"close":746},"2025-06-20",303.1499938964844,{"date":748,"close":749},"2025-06-27",313.0799865722656,{"date":751,"close":752},"2025-07-03",301.04998779296875,{"date":754,"close":755},"2025-07-11",289.32000732421875,{"date":757,"close":758},"2025-07-15",289.989990234375,{"date":760,"close":761},"2025-07-16",288.2699890136719,{"date":763,"close":764},"2025-07-17",283.45001220703125,{"date":766,"close":767},"2025-07-18",284.2300109863281,{"date":769,"close":770},"2025-07-21",280.9599914550781,{"date":772,"close":773},"2025-07-22",285.57000732421875,{"date":775,"close":776},"2025-07-23",286.6700134277344,{"date":778,"close":779},"2025-07-24",286.5799865722656,{"date":781,"close":782},"2025-07-25",290.2200012207031,{"date":784,"close":785},"2025-07-28",292.2699890136719,{"date":787,"close":788},"2025-07-29",291.489990234375,{"date":790,"close":791},"2025-07-30",298.2699890136719,{"date":793,"close":794},"2025-07-31",288.3999938964844,{"date":796,"close":797},"2025-08-01",284.9100036621094,{"date":799,"close":800},"2025-08-04",287.7699890136719,{"date":802,"close":803},"2025-08-05",281,{"date":805,"close":806},"2025-08-06",277.29998779296875,{"date":808,"close":809},"2025-08-07",303.54998779296875,{"date":811,"close":812},"2025-08-08",307.1000061035156,{"date":814,"close":815},"2025-08-11",304.8399963378906,{"date":817,"close":818},"2025-08-12",309.6300048828125,{"date":820,"close":821},"2025-08-13",308.67999267578125,{"date":823,"close":824},"2025-08-14",315.7799987792969,{"date":826,"close":827},"2025-08-15",321.2699890136719,{"date":829,"close":830},"2025-08-18",323.07000732421875,{"date":832,"close":833},"2025-08-19",327.4800109863281,{"date":835,"close":836},"2025-08-20",333,{"date":838,"close":839},"2025-08-21",327.8500061035156,{"date":841,"close":842},"2025-08-22",330.7699890136719,{"date":844,"close":845},"2025-08-25",329,{"date":847,"close":848},"2025-08-26",331.8299865722656,{"date":850,"close":851},"2025-08-27",334.3500061035156,{"date":853,"close":854},"2025-08-28",337.6000061035156,{"date":856,"close":857},"2025-08-29",339.8800048828125,{"date":859,"close":860},"2025-09-02",344.9200134277344,{"date":862,"close":863},"2025-09-03",343.5299987792969,{"date":865,"close":866},"2025-09-04",346.4700012207031,{"date":868,"close":869},"2025-09-05",348.42999267578125,{"date":871,"close":872},"2025-09-08",349.55999755859375,{"date":874,"close":875},"2025-09-09",352.82000732421875,{"date":877,"close":878},"2025-09-10",337.6099853515625,{"date":880,"close":881},"2025-09-11",337.94000244140625,{"date":883,"close":884},"2025-09-12",341.7799987792969,{"date":886,"close":887},"2025-09-15",340.2900085449219,{"date":889,"close":890},"2025-09-16",332.1300048828125,{"date":892,"close":893},"2025-09-17",322.2200012207031,{"date":895,"close":896},"2025-09-18",333.510009765625,{"date":898,"close":899},"2025-09-19",330.8399963378906,{"date":901,"close":902},"2025-09-22",335.1199951171875,{"date":904,"close":905},"2025-09-23",327.79998779296875,{"date":907,"close":908},"2025-09-24",326.9700012207031,{"date":910,"close":911},"2025-09-25",323.5799865722656,{"date":913,"close":914},"2025-09-26",318,{"date":916,"close":917},"2025-09-29",310.6199951171875,{"date":919,"close":920},"2025-09-30",308.7300109863281,{"date":922,"close":923},"2025-10-01",305.9800109863281,{"date":925,"close":926},"2025-10-02",312.2099914550781,{"date":928,"close":929},"2025-10-03",309.1199951171875,{"date":931,"close":932},"2025-10-06",311.69000244140625,{"date":934,"close":935},"2025-10-07",313.45001220703125,{"date":937,"close":938},"2025-10-08",315.489990234375,{"date":940,"close":941},"2025-10-09",320.3800048828125,{"date":943,"close":944},"2025-10-10",314.5199890136719,{"date":946,"close":947},"2025-10-13",314.55999755859375,{"date":949,"close":950},"2025-10-14",318.29998779296875,{"date":952,"close":953},"2025-10-15",312.45001220703125,{"date":955,"close":956},"2025-10-16",316.2900085449219,{"date":958,"close":959},"2025-10-17",318.5899963378906,{"date":961,"close":962},"2025-10-20",326.8500061035156,{"date":964,"close":965},"2025-10-21",328.9700012207031,{"date":967,"close":968},"2025-10-22",329.2200012207031,{"date":970,"close":971},"2025-10-23",323.4599914550781,{"date":973,"close":974},"2025-10-24",320.9100036621094,{"date":976,"close":977},"2025-10-27",325.79998779296875,{"date":979,"close":980},"2025-10-28",324.3399963378906,{"date":982,"close":983},"2025-10-29",316.1700134277344,{"date":985,"close":986},"2025-10-30",311.95001220703125,{"date":988,"close":989},"2025-10-31",313.010009765625,{"date":991,"close":992},"2025-11-03",318.7699890136719,{"date":994,"close":995},"2025-11-04",320.2699890136719,{"date":997,"close":998},"2025-11-05",314.44000244140625,{"date":1000,"close":1001},"2025-11-06",323.3999938964844,{"date":1003,"close":1004},"2025-11-07",319.82000732421875,{"date":1006,"close":1007},"2025-11-10",320.3500061035156,{"date":1009,"close":1010},"2025-11-11",326.2799987792969,{"date":1012,"close":1013},"2025-11-12",336.8399963378906,{"date":1015,"close":1016},"2025-11-13",332.6700134277344,{"date":1018,"close":1019},"2025-11-14",332.70001220703125,{"date":1021,"close":1022},"2025-11-17",328.0199890136719,{"date":1024,"close":1025},"2025-11-18",333.4700012207031,{"date":1027,"close":1028},"2025-11-19",346.3599853515625,{"date":1030,"close":1031},"2025-11-20",312.8900146484375,{"date":1033,"close":1034},"2025-11-21",331.1700134277344,{"date":1036,"close":1037},"2025-11-24",337.5299987792969,{"date":1039,"close":1040},"2025-11-25",328.8500061035156,{"date":1042,"close":1043},"2025-11-26",326.79998779296875,{"date":1045,"close":1046},"2025-11-28",327.19000244140625,{"date":1048,"close":1049},"2025-12-01",310.8299865722656,{"date":1051,"close":1052},"2025-12-02",309,{"date":1054,"close":1055},"2025-12-03",307.55999755859375,{"date":1057,"close":1058},"2025-12-04",315.9200134277344,{"date":1060,"close":1061},"2025-12-05",304.489990234375,{"date":1063,"close":1064},"2025-12-08",296.19000244140625,{"date":1066,"close":1067},"2025-12-09",294.20001220703125,{"date":1069,"close":374},"2025-12-10",{"date":1071,"close":1072},"2025-12-11",294.1700134277344,{"date":1074,"close":1075},"2025-12-12",295.70001220703125,{"date":1077,"close":1078},"2025-12-15",291.510009765625,{"date":1080,"close":1081},"2025-12-16",288.7300109863281,{"date":1083,"close":1084},"2025-12-17",289.57000732421875,{"date":1086,"close":1087},"2025-12-18",292.8800048828125,{"date":1089,"close":1090},"2025-12-19",289.6199951171875,{"date":1092,"close":1093},"2025-12-22",291.57000732421875,{"date":1095,"close":371},"2025-12-23",{"date":1097,"close":1098},"2025-12-24",288.82000732421875,{"date":1100,"close":1101},"2025-12-26",288.6300048828125,{"date":1103,"close":1104},"2025-12-29",287.3599853515625,{"date":1106,"close":1107},"2025-12-30",287.0299987792969,{"date":1109,"close":1110},"2025-12-31",284.239990234375,{"date":1112,"close":1113},"2026-01-02",282.9200134277344,{"date":1115,"close":1116},"2026-01-05",283.510009765625,{"date":1118,"close":383},"2026-01-06",{"date":1120,"close":1121},"2026-01-07",299.1700134277344,{"date":1123,"close":1124},"2026-01-08",292.8900146484375,{"date":1126,"close":1127},"2026-01-09",289.0400085449219,{"date":1129,"close":1130},"2026-01-12",278.54998779296875,{"date":1132,"close":1133},"2026-01-13",278.1700134277344,{"date":1135,"close":1136},"2026-01-14",282.8900146484375,{"date":1138,"close":1139},"2026-01-15",286.489990234375,{"date":1141,"close":1142},"2026-01-16",287.70001220703125,{"date":1144,"close":1145},"2026-01-20",284.25,{"date":1147,"close":1148},"2026-01-21",284.9599914550781,{"date":1150,"close":1151},"2026-01-22",280,{"date":1153,"close":1154},"2026-01-23",271.6000061035156,{"date":1156,"close":1157},"2026-01-26",271.30999755859375,{"date":1159,"close":1160},"2026-01-27",264.9100036621094,{"date":1162,"close":1163},"2026-01-28",258.20001220703125,{"date":1165,"close":1166},"2026-01-29",255.10000610351562,{"date":1168,"close":1169},"2026-01-30",255.80999755859375,{"date":1171,"close":1172},"2026-02-02",256.6199951171875,{"date":1174,"close":1175},"2026-02-03",251.22000122070312,{"date":1177,"close":1178},"2026-02-04",251.24000549316406,{"date":1180,"close":1181},"2026-02-05",243.14999389648438,{"date":1183,"close":1184},"2026-02-06",241.92999267578125,{"date":1186,"close":1187},"2026-02-09",245.57000732421875,{"date":1189,"close":1190},"2026-02-10",252.41000366210938,{"date":1192,"close":1193},"2026-02-11",250.85000610351562,{"date":1195,"close":1196},"2026-02-12",240.82000732421875,{"date":1198,"close":1199},"2026-02-13",242.74000549316406,{"date":1201,"close":1202},"2026-02-17",246.33999633789062,{"date":1204,"close":1205},"2026-02-18",258.07000732421875,{"date":1207,"close":1208},"2026-02-19",249.10000610351562,{"date":1210,"close":1211},"2026-02-20",241.88999938964844,{"date":1213,"close":251},"2026-02-23",{"date":1215,"close":1216},"2026-02-24",245.25,{"date":1218,"close":1219},"2026-02-25",248.1199951171875,{"date":1221,"close":1222},"2026-02-26",251.5,{"date":1224,"close":1225},"2026-02-27",246.61000061035156,{"date":1227,"close":1228},"2026-03-02",245.4499969482422,{"date":1230,"close":1231},"2026-03-03",241.83999633789062,{"date":1233,"close":1234},"2026-03-04",242.88999938964844,{"date":1236,"close":1237},"2026-03-05",240.94000244140625,{"date":1239,"close":1240},"2026-03-06",237.00999450683594,{"date":1242,"close":1243},"2026-03-09",240.3800048828125,{"date":1245,"close":1246},"2026-03-10",238.24000549316406,{"date":1248,"close":1249},"2026-03-11",238.82000732421875,{"date":1251,"close":1252},"2026-03-12",236.07000732421875,{"date":1254,"close":1255},"2026-03-13",219.83999633789062,{"date":1257,"close":1258},"2026-03-16",224.66000366210938,{"date":1260,"close":1261},"2026-03-17",230.49000549316406,{"date":1263,"close":1264},"2026-03-18",230.27999877929688,{"date":1266,"close":1267},"2026-03-19",228.6300048828125,{"date":1269,"close":1270},"2026-03-20",227.10000610351562,{"date":1272,"close":1273},"2026-03-23",227.0800018310547,{"date":1275,"close":1276},"2026-03-24",225.5,{"date":1278,"close":1279},"2026-03-25",216,{"date":1281,"close":1282},"2026-03-26",218.11000061035156,{"date":1284,"close":1285},"2026-03-27",208.22000122070312,{"date":1287,"close":1288},"2026-03-30",208.00999450683594,{"date":1290,"close":1291},"2026-03-31",209.83999633789062,{"date":1293,"close":1294},"2026-04-01",207.0399932861328,{"date":1296,"close":1297},"2026-04-02",204.30999755859375,{"date":1299,"close":1300},"2026-04-06",203.5,{"date":1302,"close":1303},"2026-04-07",202.4600067138672,{"date":1305,"close":1306},"2026-04-08",203.50999450683594,{"date":1308,"close":1309},"2026-04-09",199.4199981689453,{"date":1311,"close":1312},"2026-04-10",196.92999267578125,{"date":1314,"close":1315},"2026-04-13",197.80999755859375,{"date":1317,"close":1318},"2026-04-14",201.49000549316406,{"date":1320,"close":1321},"2026-04-15",202.5,{"date":1323,"close":1324},"2026-04-16",201.47000122070312,{"date":1326,"close":1327},"2026-04-17",203.72999572753906,{"date":1329,"close":1330},"2026-04-20",200.8699951171875,{"date":1332,"close":1333},"2026-04-21",192.3300018310547,{"date":1335,"close":1336},"2026-04-22",193.6199951171875,{"date":1338,"close":1339},"2026-04-23",192.2100067138672,{"date":1341,"close":1342},"2026-04-24",189.55999755859375,{"date":1344,"close":1345},"2026-04-27",188.30999755859375,{"date":1347,"close":1348},"2026-04-28",182.8699951171875,{"date":96,"close":1350},160.02000427246094,{"date":1352,"close":1353},"2026-04-30",172.13999938964844,{"date":125,"close":1355},175.0399932861328,{"date":1357,"close":1358},"2026-05-04",171.38999938964844,{"date":1360,"close":1361},"2026-05-05",167.52999877929688,{"date":1363,"close":1364},"2026-05-06",151.27999877929688,{"date":1366,"close":1367},"2026-05-07",160.39999389648438,{"date":1369,"close":1370},"2026-05-08",154.16000366210938,{"date":1372,"close":1373},"2026-05-11",154.1699981689453,{"date":1375,"close":1376},"2026-05-12",158.35000610351562,{"date":1378,"close":1379},"2026-05-13",148.83999633789062,{"date":1381,"close":1382},"2026-05-14",148.67999267578125,{"date":1384,"close":1385},"2026-05-15",147.4600067138672,{"date":1387,"close":1388},"2026-05-18",152.49000549316406,{"date":1390,"close":1391},"2026-05-19",154.61000061035156,{"date":1393,"close":1394},"2026-05-20",156.58999633789062,{"date":1396,"close":1397},"2026-05-21",156.88999938964844,{"date":1399,"close":1400},"2026-05-22",154.8699951171875,{"date":1402,"close":1403},"2026-05-26",153.8000030517578,{"date":1405,"close":1406},"2026-05-27",146.00999450683594,{"date":1408,"close":1409},"2026-05-28",142.64999389648438,{"date":1411,"close":1412},"2026-05-29",144.94000244140625,{"date":1414,"close":1415},"2026-06-01",148.1300048828125,{"date":1417,"close":1418},"2026-06-02",142.42999267578125,{"date":1420,"close":1421},"2026-06-03",143.3000030517578,{"date":1423,"close":1424},"2026-06-04",146.41000366210938,{"date":1426,"close":1427},"2026-06-05",153.22000122070312,{"date":1429,"close":1430},"2026-06-08",151.50999450683594,{"date":1432,"close":1433},"2026-06-09",159.61000061035156,{"date":1435,"close":1436},"2026-06-10",150.7100067138672,{"date":118,"close":1438},149.19000244140625,{"date":1440,"close":1441},"2026-06-12",149.6999969482422,{"date":1443,"close":1444},"2026-06-15",148.13999938964844,{"date":1446,"close":1447},"2026-06-16",147.69000244140625,{"date":1449,"close":1450},"2026-06-17",143.52000427246094,{"date":1452,"close":1453},"2026-06-18",145.75999450683594,{"date":1455,"close":1456},"2026-06-22",138.97000122070312,{"date":1458,"close":1459},"2026-06-23",143.89999389648438,{"date":1461,"close":1462},"2026-06-24",148.8800048828125,{"date":1464,"close":1465},"2026-06-25",153.82000732421875,{"date":1467,"close":1468},"2026-06-26",158.25,{"date":1470,"close":1471},"2026-06-29",157.74000549316406,{"date":48,"close":42},{"date":58,"close":1474},159.7899932861328,{"date":38,"close":1476},164.47999572753906,{"date":1478,"close":1479},"2026-07-06",159.77000427246094,{"date":1481,"close":1482},"2026-07-07",161.5500030517578,{"date":1484,"close":1485},"2026-07-08",157.4600067138672,{"date":1487,"close":1488},"2026-07-09",158.2899932861328,{"date":1490,"close":1491},"2026-07-10",161.27999877929688,{"date":1493,"close":1494},"2026-07-13",162.05999755859375,{"date":1496,"close":1497},"2026-07-14",159.1199951171875,{"date":1499,"close":1500},"2026-07-15",159.27999877929688,{"date":94,"close":1502},164.42999267578125,{"count":95,"fetchedAt":1504,"source":89},"2026-07-17T21:05:21.874Z",1784322321805]