[{"data":1,"prerenderedAt":1637},["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-RGEN":25,"$f1QE2ixxQzfIj-78hVrS09D5wNfEDO-TzkAwkV4nZOuY":26,"ticker-mcap-RGEN":217,"ticker-profile-RGEN":227,"ticker-earnings-RGEN":241,"ticker-congress-RGEN":246,"i-lucide:info":1635},{"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":214},{"identity":28,"transactions":33,"sectorSlug":194,"relatedTickers":195},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"730272","REPLIGEN CORP","Healthcare","RGEN",[34,53,62,74,79,84,89,94,99,104,109,121,133,147,156,163,168,172,179,185,189],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-17T00:00:00.000Z","0001193125-26-307925-0","4","Garland Jason K","CFO","D",150,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1754555\u002F000119312526307925\u002F0001193125-26-307925-index.htm",530,18829,79500,"S","2026-07-16","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},21,"2026-06-26T00:00:00.000Z",{"cik":29,"filedAt":52,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49,"insiderHistory":61},"0001193125-26-285449-0",145,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1754555\u002F000119312526285449\u002F0001193125-26-285449-index.htm",733,19359,106285,"2026-06-25",{"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":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":73},"2026-05-18T00:00:00.000Z","0001193125-26-228891-0","MUIR GLENN P","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1181190\u002F000119312526228891\u002F0001193125-26-228891-index.htm",995,40051,"A","2026-05-14","Stock award","non-discretionary",{"cik":29,"filedAt":63,"filingId":75,"formType":37,"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":76,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":68,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":73},"0001193125-26-228896-0","Madaus Martin D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1310268\u002F000119312526228896\u002F0001193125-26-228896-index.htm",6581,{"cik":29,"filedAt":63,"filingId":80,"formType":37,"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":81,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":68,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":73},"0001193125-26-228886-0","Pax Margaret","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1999772\u002F000119312526228886\u002F0001193125-26-228886-index.htm",3011,{"cik":29,"filedAt":63,"filingId":85,"formType":37,"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":86,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":68,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":73},"0001193125-26-228888-0","Mhatre Rohin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1798735\u002F000119312526228888\u002F0001193125-26-228888-index.htm",5014,{"cik":29,"filedAt":63,"filingId":90,"formType":37,"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":91,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":68,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":73},"0001193125-26-228893-0","EGLINTON MANNER CARRIE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1696776\u002F000119312526228893\u002F0001193125-26-228893-index.htm",5461,{"cik":29,"filedAt":63,"filingId":95,"formType":37,"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":96,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":68,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":73},"0001193125-26-228897-0","Konstantinov Konstantin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1774649\u002F000119312526228897\u002F0001193125-26-228897-index.htm",3889,{"cik":29,"filedAt":63,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":68,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":73},"0001193125-26-228884-0","DAWES KAREN A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1261506\u002F000119312526228884\u002F0001193125-26-228884-index.htm",92816,{"cik":29,"filedAt":63,"filingId":105,"formType":37,"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":106,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":68,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":73},"0001193125-26-228883-0","BARTHELEMY NICOLAS","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1283576\u002F000119312526228883\u002F0001193125-26-228883-index.htm",5436,{"cik":29,"filedAt":110,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":117,"transactionDate":118,"intentLabel":119,"signalQuality":120},"2026-05-08T18:48:02.000Z","0001193125-26-214293-0",38.76,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1181190\u002F000119312526214293\u002F0001193125-26-214293-index.htm",2434,39056,94341.84,"M","2026-05-07","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":122,"filingId":123,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":124,"ownerTitle":125,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":131,"transactionDate":118,"intentLabel":132,"signalQuality":73},"2026-05-08T18:39:43.000Z","0001193125-26-214265-0","Douglass Brian Robb","CHIEF PRODUCT OFFICER",126.43,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2104618\u002F000119312526214265\u002F0001193125-26-214265-index.htm",334,7985,42227.62,"F","Tax withholding",{"cik":29,"filedAt":134,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":46,"transactionDate":143,"intentLabel":144,"signalQuality":145,"insiderHistory":146},"2026-04-22T00:00:00.000Z","0001193125-26-169682-0","Loeillot Olivier","Chief Executive Officer",140,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1995525\u002F000119312526169682\u002F0001193125-26-169682-index.htm",3832,54246,536480,"2026-04-21","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":148,"filingId":149,"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":150,"ownerTitle":151,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":70,"transactionDate":155,"intentLabel":72,"signalQuality":73},"2026-03-23T00:00:00.000Z","0001193125-26-119047-0","KURIYEL RALF","Senior VP, R&D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1733143\u002F000119312526119047\u002F0001193125-26-119047-index.htm",5284,20062,"2026-03-05",{"cik":29,"filedAt":148,"filingId":157,"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":158,"ownerTitle":159,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":70,"transactionDate":155,"intentLabel":72,"signalQuality":73},"0001193125-26-119034-0","Bylund James","Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1849642\u002F000119312526119034\u002F0001193125-26-119034-index.htm",7751,25423,{"cik":29,"filedAt":148,"filingId":164,"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":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":70,"transactionDate":155,"intentLabel":72,"signalQuality":73},"0001193125-26-119036-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1995525\u002F000119312526119036\u002F0001193125-26-119036-index.htm",24134,58078,{"cik":29,"filedAt":148,"filingId":169,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":170,"shares":161,"sharesOwnedAfter":171,"totalValue":4,"transactionCode":70,"transactionDate":155,"intentLabel":72,"signalQuality":73},"0001193125-26-119031-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1754555\u002F000119312526119031\u002F0001193125-26-119031-index.htm",20092,{"cik":29,"filedAt":173,"filingId":174,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":150,"ownerTitle":151,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":4,"transactionCode":70,"transactionDate":178,"intentLabel":72,"signalQuality":73},"2026-03-05T00:00:00.000Z","0001193125-26-093368-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1733143\u002F000119312526093368\u002F0001193125-26-093368-index.htm",125,14820,"2026-03-04",{"cik":29,"filedAt":173,"filingId":180,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":150,"ownerTitle":151,"ownershipType":40,"pricePerShare":181,"rawFilingUrl":175,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":131,"transactionDate":178,"intentLabel":132,"signalQuality":73},"0001193125-26-093368-1",125.84,42,14778,5285.28,{"cik":29,"filedAt":173,"filingId":186,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":158,"ownerTitle":159,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":187,"shares":176,"sharesOwnedAfter":188,"totalValue":4,"transactionCode":70,"transactionDate":178,"intentLabel":72,"signalQuality":73},"0001193125-26-093379-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1849642\u002F000119312526093379\u002F0001193125-26-093379-index.htm",17734,{"cik":29,"filedAt":173,"filingId":190,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":158,"ownerTitle":159,"ownershipType":40,"pricePerShare":181,"rawFilingUrl":187,"shares":191,"sharesOwnedAfter":192,"totalValue":193,"transactionCode":131,"transactionDate":178,"intentLabel":132,"signalQuality":73},"0001193125-26-093379-1",62,17672,7802.08,"healthcare",[196,199,202,205,208,211],{"ticker":197,"issuerName":198},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":200,"issuerName":201},"LLY","ELI LILLY & Co",{"ticker":203,"issuerName":204},"NTRA","Natera, Inc.",{"ticker":206,"issuerName":207},"KYMR","Kymera Therapeutics, Inc.",{"ticker":209,"issuerName":210},"GH","Guardant Health, Inc.",{"ticker":212,"issuerName":213},"ONC","BeOne Medicines Ltd.",{"count":51,"fetchedAt":215,"source":216},"2026-08-02T03:06:38.777Z","sqlite",{"data":218,"meta":224},{"value":219,"quality":220,"closeDate":221,"ageDays":222,"sharesAsOf":223},7954055107.54303,"fresh","2026-07-31",2,"2026-05-01",{"count":225,"fetchedAt":226,"source":216},1,"2026-08-02T03:06:38.778Z",{"data":228,"meta":240},{"ticker":32,"ceo":229,"industry":230,"fullTimeEmployees":231,"ipoDate":232,"country":233,"state":234,"city":235,"website":236,"exchangeShort":25,"marketCap":25,"beta":237,"range52w":238,"fetchedAt":239},"Olivier Loeillot","Medical - Instruments & Supplies",1778,"1986-04-29","US","MA","Waltham","https:\u002F\u002Fwww.repligen.com",1.06,"100.99-175.77","2026-07-13T13:01:07.585Z",{"count":225,"fetchedAt":226,"source":216},{"data":242,"meta":244},{"ticker":32,"points":243},[],{"count":225,"fetchedAt":245,"source":216},"2026-08-02T03:06:38.779Z",{"data":247,"meta":1633},{"congressTrades":248,"insiderTrades":249,"priceHistory":271,"ticker":32},[],[250,251,252,253,254,255,256,257,258,259,260,261,262,263,264,265,266,267,268,269,270],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":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":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":63,"filingId":75,"formType":37,"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":76,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":68,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":63,"filingId":80,"formType":37,"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":81,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":68,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":63,"filingId":85,"formType":37,"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":86,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":68,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":63,"filingId":90,"formType":37,"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":91,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":68,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":63,"filingId":95,"formType":37,"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":96,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":68,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":63,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":68,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":63,"filingId":105,"formType":37,"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":106,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":68,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":110,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":117,"transactionDate":118},{"cik":29,"filedAt":122,"filingId":123,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":124,"ownerTitle":125,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":131,"transactionDate":118},{"cik":29,"filedAt":134,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":46,"transactionDate":143},{"cik":29,"filedAt":148,"filingId":149,"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":150,"ownerTitle":151,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":70,"transactionDate":155},{"cik":29,"filedAt":148,"filingId":157,"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":158,"ownerTitle":159,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":70,"transactionDate":155},{"cik":29,"filedAt":148,"filingId":164,"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":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":70,"transactionDate":155},{"cik":29,"filedAt":148,"filingId":169,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":170,"shares":161,"sharesOwnedAfter":171,"totalValue":4,"transactionCode":70,"transactionDate":155},{"cik":29,"filedAt":173,"filingId":174,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":150,"ownerTitle":151,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":4,"transactionCode":70,"transactionDate":178},{"cik":29,"filedAt":173,"filingId":180,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":150,"ownerTitle":151,"ownershipType":40,"pricePerShare":181,"rawFilingUrl":175,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":131,"transactionDate":178},{"cik":29,"filedAt":173,"filingId":186,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":158,"ownerTitle":159,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":187,"shares":176,"sharesOwnedAfter":188,"totalValue":4,"transactionCode":70,"transactionDate":178},{"cik":29,"filedAt":173,"filingId":190,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":158,"ownerTitle":159,"ownershipType":40,"pricePerShare":181,"rawFilingUrl":187,"shares":191,"sharesOwnedAfter":192,"totalValue":193,"transactionCode":131,"transactionDate":178},[272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1143,1146,1149,1151,1154,1157,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1340,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1437,1440,1443,1446,1449,1452,1455,1458,1460,1463,1465,1468,1470,1473,1476,1479,1482,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1565,1568,1571,1573,1576,1579,1581,1584,1587,1590,1593,1596,1599,1602,1604,1607,1610,1613,1616,1619,1622,1625,1628,1631],{"date":273,"close":274},"2021-08-06",250.64999389648438,{"date":276,"close":277},"2021-08-13",257.9599914550781,{"date":279,"close":280},"2021-08-20",262.69000244140625,{"date":282,"close":283},"2021-08-27",275.8299865722656,{"date":285,"close":286},"2021-09-03",292.4200134277344,{"date":288,"close":289},"2021-09-10",295.0299987792969,{"date":291,"close":292},"2021-09-17",306.8999938964844,{"date":294,"close":295},"2021-09-24",323.260009765625,{"date":297,"close":298},"2021-10-01",281.6000061035156,{"date":300,"close":301},"2021-10-08",258.7799987792969,{"date":303,"close":304},"2021-10-15",266.9200134277344,{"date":306,"close":307},"2021-10-22",274.95001220703125,{"date":309,"close":310},"2021-10-29",290.5,{"date":312,"close":313},"2021-11-05",266.82000732421875,{"date":315,"close":316},"2021-11-12",258.5,{"date":318,"close":319},"2021-11-19",284.8900146484375,{"date":321,"close":322},"2021-11-26",286.010009765625,{"date":324,"close":325},"2021-12-03",262.8800048828125,{"date":327,"close":328},"2021-12-10",247.63999938964844,{"date":330,"close":331},"2021-12-17",265.4200134277344,{"date":333,"close":334},"2021-12-23",264.6499938964844,{"date":336,"close":337},"2021-12-31",264.8399963378906,{"date":339,"close":340},"2022-01-07",206.7899932861328,{"date":342,"close":343},"2022-01-14",193.25999450683594,{"date":345,"close":346},"2022-01-21",183.80999755859375,{"date":348,"close":349},"2022-01-28",189.99000549316406,{"date":351,"close":352},"2022-02-04",200.9499969482422,{"date":354,"close":355},"2022-02-11",188.97000122070312,{"date":357,"close":358},"2022-02-18",180.67999267578125,{"date":360,"close":361},"2022-02-25",192.10000610351562,{"date":363,"close":364},"2022-03-04",178.8000030517578,{"date":366,"close":367},"2022-03-11",167.02000427246094,{"date":369,"close":370},"2022-03-18",191.42999267578125,{"date":372,"close":373},"2022-03-25",180.5500030517578,{"date":375,"close":376},"2022-04-01",188.02000427246094,{"date":378,"close":379},"2022-04-08",169.97999572753906,{"date":381,"close":382},"2022-04-14",157.6699981689453,{"date":384,"close":385},"2022-04-22",145.60000610351562,{"date":387,"close":388},"2022-04-29",157.24000549316406,{"date":390,"close":391},"2022-05-06",156.97000122070312,{"date":393,"close":394},"2022-05-13",150.39999389648438,{"date":396,"close":397},"2022-05-20",154.52999877929688,{"date":399,"close":400},"2022-05-27",170.0399932861328,{"date":402,"close":403},"2022-06-03",165.19000244140625,{"date":405,"close":406},"2022-06-10",149.16000366210938,{"date":408,"close":409},"2022-06-17",142.75,{"date":411,"close":412},"2022-06-24",165.8800048828125,{"date":414,"close":415},"2022-07-01",166.52000427246094,{"date":417,"close":418},"2022-07-08",175.5,{"date":420,"close":421},"2022-07-15",166.77999877929688,{"date":423,"close":424},"2022-07-22",201.74000549316406,{"date":426,"close":427},"2022-07-29",213.36000061035156,{"date":429,"close":430},"2022-08-05",246.27000427246094,{"date":432,"close":433},"2022-08-12",251.35000610351562,{"date":435,"close":436},"2022-08-19",237.75,{"date":438,"close":439},"2022-08-26",227.14999389648438,{"date":441,"close":442},"2022-09-02",210.33999633789062,{"date":444,"close":445},"2022-09-09",233.57000732421875,{"date":447,"close":448},"2022-09-16",221.32000732421875,{"date":450,"close":451},"2022-09-23",181.24000549316406,{"date":453,"close":454},"2022-09-30",187.11000061035156,{"date":456,"close":457},"2022-10-07",209.88999938964844,{"date":459,"close":460},"2022-10-14",193.5399932861328,{"date":462,"close":463},"2022-10-21",167.02999877929688,{"date":465,"close":466},"2022-10-28",181.99000549316406,{"date":468,"close":469},"2022-11-04",174.36000061035156,{"date":471,"close":472},"2022-11-11",199.2899932861328,{"date":474,"close":475},"2022-11-18",175.92999267578125,{"date":477,"close":478},"2022-11-25",171.5800018310547,{"date":480,"close":481},"2022-12-02",186.0500030517578,{"date":483,"close":484},"2022-12-09",163.32000732421875,{"date":486,"close":487},"2022-12-16",164.83999633789062,{"date":489,"close":490},"2022-12-23",167.5399932861328,{"date":492,"close":493},"2022-12-30",169.30999755859375,{"date":495,"close":496},"2023-01-06",154.25999450683594,{"date":498,"close":499},"2023-01-13",178.05999755859375,{"date":501,"close":502},"2023-01-20",186.3000030517578,{"date":504,"close":505},"2023-01-27",195.14999389648438,{"date":507,"close":508},"2023-02-03",192.91000366210938,{"date":510,"close":511},"2023-02-10",183.8300018310547,{"date":513,"close":514},"2023-02-17",190,{"date":516,"close":517},"2023-02-24",173.44000244140625,{"date":519,"close":520},"2023-03-03",188,{"date":522,"close":523},"2023-03-10",166.27000427246094,{"date":525,"close":526},"2023-03-17",170.22000122070312,{"date":528,"close":529},"2023-03-24",160.25,{"date":531,"close":532},"2023-03-31",168.36000061035156,{"date":534,"close":535},"2023-04-06",162.33999633789062,{"date":537,"close":538},"2023-04-14",174.02999877929688,{"date":540,"close":541},"2023-04-21",166.08999633789062,{"date":543,"close":544},"2023-04-28",151.6300048828125,{"date":546,"close":547},"2023-05-05",160.16000366210938,{"date":549,"close":550},"2023-05-12",151.97999572753906,{"date":552,"close":553},"2023-05-19",159.25,{"date":555,"close":556},"2023-05-26",171.02000427246094,{"date":558,"close":559},"2023-06-02",167.25999450683594,{"date":561,"close":562},"2023-06-09",162.19000244140625,{"date":564,"close":565},"2023-06-16",157.4600067138672,{"date":567,"close":568},"2023-06-23",149.57000732421875,{"date":570,"close":571},"2023-06-30",141.4600067138672,{"date":573,"close":574},"2023-07-07",141.5399932861328,{"date":576,"close":577},"2023-07-14",150.49000549316406,{"date":579,"close":580},"2023-07-21",175.33999633789062,{"date":582,"close":583},"2023-07-28",174.22000122070312,{"date":585,"close":586},"2023-08-04",172.8300018310547,{"date":588,"close":589},"2023-08-11",172.2100067138672,{"date":591,"close":592},"2023-08-18",157.8000030517578,{"date":594,"close":595},"2023-08-25",164.77000427246094,{"date":597,"close":598},"2023-09-01",175.74000549316406,{"date":600,"close":601},"2023-09-08",161.4199981689453,{"date":603,"close":604},"2023-09-15",165.5,{"date":606,"close":607},"2023-09-22",160.5500030517578,{"date":609,"close":610},"2023-09-29",159.00999450683594,{"date":612,"close":613},"2023-10-06",153.60000610351562,{"date":615,"close":616},"2023-10-13",152.74000549316406,{"date":618,"close":619},"2023-10-20",145.97000122070312,{"date":621,"close":622},"2023-10-27",119.58000183105469,{"date":624,"close":625},"2023-11-03",150.36000061035156,{"date":627,"close":628},"2023-11-10",147.55999755859375,{"date":630,"close":631},"2023-11-17",150.60000610351562,{"date":633,"close":634},"2023-11-24",161.77999877929688,{"date":636,"close":637},"2023-12-01",164.94000244140625,{"date":639,"close":640},"2023-12-08",159.27000427246094,{"date":642,"close":643},"2023-12-15",181.22000122070312,{"date":645,"close":646},"2023-12-22",182.72000122070312,{"date":648,"close":649},"2023-12-29",179.8000030517578,{"date":651,"close":652},"2024-01-05",171.6300048828125,{"date":654,"close":655},"2024-01-12",173.2100067138672,{"date":657,"close":658},"2024-01-19",178.02000427246094,{"date":660,"close":661},"2024-01-26",193.39999389648438,{"date":663,"close":664},"2024-02-02",196.1699981689453,{"date":666,"close":667},"2024-02-09",205,{"date":669,"close":670},"2024-02-16",208.4199981689453,{"date":672,"close":673},"2024-02-23",196.52000427246094,{"date":675,"close":676},"2024-03-01",195.52000427246094,{"date":678,"close":679},"2024-03-08",195.47000122070312,{"date":681,"close":682},"2024-03-15",189.92999267578125,{"date":684,"close":685},"2024-03-22",198.02999877929688,{"date":687,"close":688},"2024-03-28",183.9199981689453,{"date":690,"close":691},"2024-04-05",173.80999755859375,{"date":693,"close":694},"2024-04-12",171.52999877929688,{"date":696,"close":697},"2024-04-19",157.13999938964844,{"date":699,"close":700},"2024-04-26",166.5800018310547,{"date":702,"close":703},"2024-05-03",167.0500030517578,{"date":705,"close":706},"2024-05-10",166.80999755859375,{"date":708,"close":709},"2024-05-17",171.94000244140625,{"date":711,"close":712},"2024-05-24",158.16000366210938,{"date":714,"close":715},"2024-05-31",149.08999633789062,{"date":717,"close":718},"2024-06-07",145.77999877929688,{"date":720,"close":721},"2024-06-14",125.62000274658203,{"date":723,"close":724},"2024-06-21",125.31999969482422,{"date":726,"close":727},"2024-06-28",126.05999755859375,{"date":729,"close":730},"2024-07-05",120.08000183105469,{"date":732,"close":733},"2024-07-12",125.91999816894531,{"date":735,"close":736},"2024-07-19",123.80999755859375,{"date":738,"close":739},"2024-07-26",140.7899932861328,{"date":741,"close":742},"2024-08-02",161.6699981689453,{"date":744,"close":745},"2024-08-09",165.16000366210938,{"date":747,"close":748},"2024-08-16",147.5500030517578,{"date":750,"close":751},"2024-08-23",146.8000030517578,{"date":753,"close":754},"2024-08-30",150.92999267578125,{"date":756,"close":757},"2024-09-06",147.07000732421875,{"date":759,"close":760},"2024-09-13",139.99000549316406,{"date":762,"close":763},"2024-09-20",142.97000122070312,{"date":765,"close":766},"2024-09-27",145.92999267578125,{"date":768,"close":769},"2024-10-04",136.7100067138672,{"date":771,"close":772},"2024-10-11",138.82000732421875,{"date":774,"close":775},"2024-10-18",146.9499969482422,{"date":777,"close":778},"2024-10-25",135.4499969482422,{"date":780,"close":781},"2024-11-01",138.61000061035156,{"date":783,"close":784},"2024-11-08",140.6999969482422,{"date":786,"close":787},"2024-11-15",124.7300033569336,{"date":789,"close":790},"2024-11-22",142.5800018310547,{"date":792,"close":793},"2024-11-29",150.5399932861328,{"date":795,"close":796},"2024-12-06",149.1999969482422,{"date":798,"close":799},"2024-12-13",156.41000366210938,{"date":801,"close":802},"2024-12-20",144.4600067138672,{"date":804,"close":805},"2024-12-27",145.5399932861328,{"date":807,"close":808},"2025-01-03",149.89999389648438,{"date":810,"close":811},"2025-01-10",154.86000061035156,{"date":813,"close":814},"2025-01-17",160.50999450683594,{"date":816,"close":817},"2025-01-24",165.88999938964844,{"date":819,"close":820},"2025-01-31",166.2100067138672,{"date":822,"close":823},"2025-02-07",156.0500030517578,{"date":825,"close":826},"2025-02-14",146.9199981689453,{"date":828,"close":829},"2025-02-21",158.99000549316406,{"date":831,"close":832},"2025-02-28",159.25999450683594,{"date":834,"close":835},"2025-03-07",155.6999969482422,{"date":837,"close":838},"2025-03-14",150.6199951171875,{"date":840,"close":841},"2025-03-21",140.02000427246094,{"date":843,"close":844},"2025-03-28",133.41000366210938,{"date":846,"close":847},"2025-04-04",111.94000244140625,{"date":849,"close":850},"2025-04-11",122.86000061035156,{"date":852,"close":853},"2025-04-17",130,{"date":855,"close":856},"2025-04-25",144.75,{"date":858,"close":859},"2025-05-02",141.50999450683594,{"date":861,"close":862},"2025-05-09",123.23999786376953,{"date":864,"close":865},"2025-05-16",126.5,{"date":867,"close":868},"2025-05-23",118.1500015258789,{"date":870,"close":871},"2025-05-30",118.06999969482422,{"date":873,"close":874},"2025-06-06",128.3000030517578,{"date":876,"close":877},"2025-06-13",127.5199966430664,{"date":879,"close":880},"2025-06-20",118.8499984741211,{"date":882,"close":883},"2025-06-27",123.55999755859375,{"date":885,"close":886},"2025-07-03",127.47000122070312,{"date":888,"close":889},"2025-07-11",130.19000244140625,{"date":891,"close":892},"2025-07-18",116.25,{"date":894,"close":895},"2025-07-25",121.73999786376953,{"date":897,"close":898},"2025-07-30",122.8499984741211,{"date":900,"close":901},"2025-07-31",117.06999969482422,{"date":903,"close":904},"2025-08-01",118.91000366210938,{"date":906,"close":907},"2025-08-04",116.5,{"date":909,"close":910},"2025-08-05",115.87999725341797,{"date":912,"close":913},"2025-08-06",112.0999984741211,{"date":915,"close":916},"2025-08-07",113.5199966430664,{"date":918,"close":919},"2025-08-08",111.43000030517578,{"date":921,"close":922},"2025-08-11",111.87999725341797,{"date":924,"close":925},"2025-08-12",121.4000015258789,{"date":927,"close":928},"2025-08-13",127.1500015258789,{"date":930,"close":931},"2025-08-14",126.63999938964844,{"date":933,"close":934},"2025-08-15",124.3499984741211,{"date":936,"close":937},"2025-08-18",124.08000183105469,{"date":939,"close":940},"2025-08-19",123.5,{"date":942,"close":943},"2025-08-20",121.55999755859375,{"date":945,"close":946},"2025-08-21",119.6500015258789,{"date":948,"close":949},"2025-08-22",124.79000091552734,{"date":951,"close":952},"2025-08-25",121.26000213623047,{"date":954,"close":955},"2025-08-26",120.48999786376953,{"date":957,"close":958},"2025-08-27",118.87999725341797,{"date":960,"close":961},"2025-08-28",122.16999816894531,{"date":963,"close":964},"2025-08-29",122.31999969482422,{"date":966,"close":967},"2025-09-02",120.69000244140625,{"date":969,"close":970},"2025-09-03",116.18000030517578,{"date":972,"close":973},"2025-09-04",120.58000183105469,{"date":975,"close":976},"2025-09-05",124.55999755859375,{"date":978,"close":979},"2025-09-08",120.69999694824219,{"date":981,"close":982},"2025-09-09",118.69000244140625,{"date":984,"close":985},"2025-09-10",120.2300033569336,{"date":987,"close":988},"2025-09-11",119.51000213623047,{"date":990,"close":991},"2025-09-12",113.54000091552734,{"date":993,"close":994},"2025-09-15",113.73999786376953,{"date":996,"close":997},"2025-09-16",119.75,{"date":999,"close":1000},"2025-09-17",119.38999938964844,{"date":1002,"close":1003},"2025-09-18",124.37999725341797,{"date":1005,"close":1006},"2025-09-19",122.30000305175781,{"date":1008,"close":1009},"2025-09-22",125.94000244140625,{"date":1011,"close":1012},"2025-09-23",123.94999694824219,{"date":1014,"close":1015},"2025-09-24",124.51000213623047,{"date":1017,"close":1018},"2025-09-25",121.68000030517578,{"date":1020,"close":1021},"2025-09-26",125.61000061035156,{"date":1023,"close":1024},"2025-09-29",124.08999633789062,{"date":1026,"close":1027},"2025-09-30",133.6699981689453,{"date":1029,"close":1030},"2025-10-01",145.80999755859375,{"date":1032,"close":1033},"2025-10-02",145.22999572753906,{"date":1035,"close":1036},"2025-10-03",148.72999572753906,{"date":1038,"close":1039},"2025-10-06",150.10000610351562,{"date":1041,"close":766},"2025-10-07",{"date":1043,"close":1044},"2025-10-08",150.80999755859375,{"date":1046,"close":1047},"2025-10-09",148.80999755859375,{"date":1049,"close":1050},"2025-10-10",145.24000549316406,{"date":1052,"close":1053},"2025-10-13",148.6699981689453,{"date":1055,"close":1056},"2025-10-14",148.39999389648438,{"date":1058,"close":1059},"2025-10-15",149.52000427246094,{"date":1061,"close":1062},"2025-10-16",154.5500030517578,{"date":1064,"close":1065},"2025-10-17",152.60000610351562,{"date":1067,"close":1068},"2025-10-20",154.5399932861328,{"date":1070,"close":1071},"2025-10-21",156.75,{"date":1073,"close":1074},"2025-10-22",157.41000366210938,{"date":1076,"close":1077},"2025-10-23",165.1999969482422,{"date":1079,"close":1080},"2025-10-24",166.3300018310547,{"date":1082,"close":1083},"2025-10-27",161.10000610351562,{"date":1085,"close":1086},"2025-10-28",151.57000732421875,{"date":1088,"close":1089},"2025-10-29",148.47999572753906,{"date":1091,"close":1092},"2025-10-30",144.57000732421875,{"date":1094,"close":1095},"2025-10-31",149.05999755859375,{"date":1097,"close":1098},"2025-11-03",150.1699981689453,{"date":1100,"close":1101},"2025-11-04",146.92999267578125,{"date":1103,"close":1104},"2025-11-05",145.83999633789062,{"date":1106,"close":1107},"2025-11-06",144.97999572753906,{"date":1109,"close":1110},"2025-11-07",142.82000732421875,{"date":1112,"close":1113},"2025-11-10",145.66000366210938,{"date":1115,"close":1116},"2025-11-11",153.44000244140625,{"date":1118,"close":1119},"2025-11-12",158.00999450683594,{"date":1121,"close":1122},"2025-11-13",150.55999755859375,{"date":1124,"close":1125},"2025-11-14",152.3699951171875,{"date":1127,"close":1128},"2025-11-17",149,{"date":1130,"close":1131},"2025-11-18",153.05999755859375,{"date":1133,"close":1134},"2025-11-19",155.0800018310547,{"date":1136,"close":1137},"2025-11-20",154.36000061035156,{"date":1139,"close":1140},"2025-11-21",162.50999450683594,{"date":1142,"close":559},"2025-11-24",{"date":1144,"close":1145},"2025-11-25",171.75999450683594,{"date":1147,"close":1148},"2025-11-26",171.17999267578125,{"date":1150,"close":556},"2025-11-28",{"date":1152,"close":1153},"2025-12-01",166.35000610351562,{"date":1155,"close":1156},"2025-12-02",165.02000427246094,{"date":1158,"close":415},"2025-12-03",{"date":1160,"close":1161},"2025-12-04",165.75999450683594,{"date":1163,"close":1164},"2025-12-05",164.97999572753906,{"date":1166,"close":1167},"2025-12-08",160.80999755859375,{"date":1169,"close":1170},"2025-12-09",160.6699981689453,{"date":1172,"close":1173},"2025-12-10",163.8000030517578,{"date":1175,"close":1176},"2025-12-11",161.66000366210938,{"date":1178,"close":1179},"2025-12-12",157.38999938964844,{"date":1181,"close":1182},"2025-12-15",160.5800018310547,{"date":1184,"close":1185},"2025-12-16",158.08999633789062,{"date":1187,"close":1188},"2025-12-17",156.9199981689453,{"date":1190,"close":1191},"2025-12-18",157.72000122070312,{"date":1193,"close":1194},"2025-12-19",162.3800048828125,{"date":1196,"close":1197},"2025-12-22",165.5800018310547,{"date":1199,"close":1200},"2025-12-23",166.36000061035156,{"date":1202,"close":1203},"2025-12-24",165.66000366210938,{"date":1205,"close":820},"2025-12-26",{"date":1207,"close":1208},"2025-12-29",165.72999572753906,{"date":1210,"close":1211},"2025-12-30",166.58999633789062,{"date":1213,"close":1214},"2025-12-31",163.86000061035156,{"date":1216,"close":1217},"2026-01-02",164.35000610351562,{"date":1219,"close":1220},"2026-01-05",169.44000244140625,{"date":1222,"close":1223},"2026-01-06",172.25999450683594,{"date":1225,"close":1226},"2026-01-07",169.0500030517578,{"date":1228,"close":1229},"2026-01-08",166.4199981689453,{"date":1231,"close":1232},"2026-01-09",166.82000732421875,{"date":1234,"close":1235},"2026-01-12",168.39999389648438,{"date":1237,"close":1238},"2026-01-13",167.30999755859375,{"date":1240,"close":1241},"2026-01-14",162.02999877929688,{"date":1243,"close":1244},"2026-01-15",161.69000244140625,{"date":1246,"close":1247},"2026-01-16",162.02000427246094,{"date":1249,"close":1250},"2026-01-20",163.3300018310547,{"date":1252,"close":1253},"2026-01-21",169.97000122070312,{"date":1255,"close":1256},"2026-01-22",167.92999267578125,{"date":1258,"close":1259},"2026-01-23",162.3300018310547,{"date":1261,"close":1262},"2026-01-26",163.33999633789062,{"date":1264,"close":1265},"2026-01-27",163.6300048828125,{"date":1267,"close":1268},"2026-01-28",160.0500030517578,{"date":1270,"close":1271},"2026-01-29",156.3699951171875,{"date":1273,"close":1274},"2026-01-30",149.3699951171875,{"date":1276,"close":1277},"2026-02-02",151.1199951171875,{"date":1279,"close":1280},"2026-02-03",150.22999572753906,{"date":1282,"close":1283},"2026-02-04",146.11000061035156,{"date":1285,"close":1286},"2026-02-05",139.66000366210938,{"date":1288,"close":1289},"2026-02-06",142.17999267578125,{"date":1291,"close":1292},"2026-02-09",143.5800018310547,{"date":1294,"close":1295},"2026-02-10",143.05999755859375,{"date":1297,"close":1298},"2026-02-11",139.39999389648438,{"date":1300,"close":1301},"2026-02-12",132.6300048828125,{"date":1303,"close":1304},"2026-02-13",136.44000244140625,{"date":1306,"close":1307},"2026-02-17",135.41000366210938,{"date":1309,"close":1310},"2026-02-18",138.11000061035156,{"date":1312,"close":1313},"2026-02-19",137.22000122070312,{"date":1315,"close":1316},"2026-02-20",135.67999267578125,{"date":1318,"close":1319},"2026-02-23",135.39999389648438,{"date":1321,"close":1322},"2026-02-24",134.6699981689453,{"date":1324,"close":1325},"2026-02-25",132.13999938964844,{"date":1327,"close":1328},"2026-02-26",133.64999389648438,{"date":1330,"close":1331},"2026-02-27",128.72999572753906,{"date":1333,"close":1334},"2026-03-02",124.97000122070312,{"date":1336,"close":1337},"2026-03-03",123.05999755859375,{"date":178,"close":1339},125.83999633789062,{"date":155,"close":1341},125.02999877929688,{"date":1343,"close":1344},"2026-03-06",119.98999786376953,{"date":1346,"close":1347},"2026-03-09",127.88999938964844,{"date":1349,"close":1350},"2026-03-10",121.79000091552734,{"date":1352,"close":1353},"2026-03-11",119.2300033569336,{"date":1355,"close":1356},"2026-03-12",113.76000213623047,{"date":1358,"close":1359},"2026-03-13",114.19999694824219,{"date":1361,"close":1362},"2026-03-16",115.11000061035156,{"date":1364,"close":1365},"2026-03-17",119.2699966430664,{"date":1367,"close":1368},"2026-03-18",117.58999633789062,{"date":1370,"close":1371},"2026-03-19",117.61000061035156,{"date":1373,"close":1374},"2026-03-20",113.87999725341797,{"date":1376,"close":1377},"2026-03-23",116.3499984741211,{"date":1379,"close":1380},"2026-03-24",116.30000305175781,{"date":1382,"close":1383},"2026-03-25",114.31999969482422,{"date":1385,"close":1386},"2026-03-26",114.41999816894531,{"date":1388,"close":1389},"2026-03-27",110.12000274658203,{"date":1391,"close":1392},"2026-03-30",111.48999786376953,{"date":1394,"close":1395},"2026-03-31",117.81999969482422,{"date":1397,"close":1398},"2026-04-01",118.31999969482422,{"date":1400,"close":1401},"2026-04-02",117.77999877929688,{"date":1403,"close":1404},"2026-04-06",116.94999694824219,{"date":1406,"close":1407},"2026-04-07",115.29000091552734,{"date":1409,"close":1410},"2026-04-08",119.7699966430664,{"date":1412,"close":1413},"2026-04-09",119.77999877929688,{"date":1415,"close":1416},"2026-04-10",120.0999984741211,{"date":1418,"close":1419},"2026-04-13",122.58999633789062,{"date":1421,"close":1422},"2026-04-14",131.02999877929688,{"date":1424,"close":1425},"2026-04-15",131.92999267578125,{"date":1427,"close":1428},"2026-04-16",127.08999633789062,{"date":1430,"close":1431},"2026-04-17",131.2100067138672,{"date":1433,"close":1434},"2026-04-20",131.99000549316406,{"date":143,"close":1436},132.6999969482422,{"date":1438,"close":1439},"2026-04-22",124.4000015258789,{"date":1441,"close":1442},"2026-04-23",114.05999755859375,{"date":1444,"close":1445},"2026-04-24",117.5999984741211,{"date":1447,"close":1448},"2026-04-27",118.29000091552734,{"date":1450,"close":1451},"2026-04-28",117.43000030517578,{"date":1453,"close":1454},"2026-04-29",113.11000061035156,{"date":1456,"close":1457},"2026-04-30",118.30999755859375,{"date":223,"close":1459},117.19999694824219,{"date":1461,"close":1462},"2026-05-04",118.20999908447266,{"date":1464,"close":1021},"2026-05-05",{"date":1466,"close":1467},"2026-05-06",125.76000213623047,{"date":118,"close":1469},126.43000030517578,{"date":1471,"close":1472},"2026-05-08",123.45999908447266,{"date":1474,"close":1475},"2026-05-11",115.91000366210938,{"date":1477,"close":1478},"2026-05-12",113.5999984741211,{"date":1480,"close":1481},"2026-05-13",107.02999877929688,{"date":71,"close":1483},103.37999725341797,{"date":1485,"close":1486},"2026-05-15",102.87000274658203,{"date":1488,"close":1489},"2026-05-18",104.19999694824219,{"date":1491,"close":1492},"2026-05-19",108.5199966430664,{"date":1494,"close":1495},"2026-05-20",111.73999786376953,{"date":1497,"close":1498},"2026-05-21",113.37000274658203,{"date":1500,"close":1501},"2026-05-22",115.05999755859375,{"date":1503,"close":1504},"2026-05-26",115.19000244140625,{"date":1506,"close":1507},"2026-05-27",113.16999816894531,{"date":1509,"close":1510},"2026-05-28",122.7300033569336,{"date":1512,"close":1012},"2026-05-29",{"date":1514,"close":1515},"2026-06-01",123.0999984741211,{"date":1517,"close":1518},"2026-06-02",121.12999725341797,{"date":1520,"close":1521},"2026-06-03",121.7300033569336,{"date":1523,"close":1524},"2026-06-04",126.55000305175781,{"date":1526,"close":1527},"2026-06-05",122.30999755859375,{"date":1529,"close":1530},"2026-06-08",125.33000183105469,{"date":1532,"close":1533},"2026-06-09",130.1300048828125,{"date":1535,"close":1536},"2026-06-10",130.75999450683594,{"date":1538,"close":1539},"2026-06-11",133.3300018310547,{"date":1541,"close":1542},"2026-06-12",130.58999633789062,{"date":1544,"close":1545},"2026-06-15",130.8699951171875,{"date":1547,"close":1548},"2026-06-16",131.69000244140625,{"date":1550,"close":1551},"2026-06-17",133.5500030517578,{"date":1553,"close":1554},"2026-06-18",132.02000427246094,{"date":1556,"close":1557},"2026-06-22",126.56999969482422,{"date":1559,"close":1560},"2026-06-23",126.37000274658203,{"date":1562,"close":1563},"2026-06-24",138.39999389648438,{"date":60,"close":1033},{"date":1566,"close":1567},"2026-06-26",147.00999450683594,{"date":1569,"close":1570},"2026-06-29",137,{"date":1572,"close":1304},"2026-06-30",{"date":1574,"close":1575},"2026-07-01",138.99000549316406,{"date":1577,"close":1578},"2026-07-02",142.39999389648438,{"date":1580,"close":571},"2026-07-06",{"date":1582,"close":1583},"2026-07-07",139.8300018310547,{"date":1585,"close":1586},"2026-07-08",137.41000366210938,{"date":1588,"close":1589},"2026-07-09",143.94000244140625,{"date":1591,"close":1592},"2026-07-10",144.24000549316406,{"date":1594,"close":1595},"2026-07-13",144.8800048828125,{"date":1597,"close":1598},"2026-07-14",147.1300048828125,{"date":1600,"close":1601},"2026-07-15",148.05999755859375,{"date":47,"close":1603},148.5500030517578,{"date":1605,"close":1606},"2026-07-17",147.25,{"date":1608,"close":1609},"2026-07-20",145.49000549316406,{"date":1611,"close":1612},"2026-07-21",136.99000549316406,{"date":1614,"close":1615},"2026-07-22",140.08999633789062,{"date":1617,"close":1618},"2026-07-23",137.60000610351562,{"date":1620,"close":1621},"2026-07-27",131.05999755859375,{"date":1623,"close":1624},"2026-07-28",145.33999633789062,{"date":1626,"close":1627},"2026-07-29",141.22999572753906,{"date":1629,"close":1630},"2026-07-30",143.60000610351562,{"date":221,"close":1632},141.00999450683594,{"count":225,"fetchedAt":1634,"source":216},"2026-08-02T03:06:38.783Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1636},"\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>",1785639998734]