[{"data":1,"prerenderedAt":1513},["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-ACET":25,"$f3P8Q1RXhfWMZLHSVFT1hKoan4ahy5KWJYA3po70Or3E":26,"ticker-mcap-ACET":190,"ticker-profile-ACET":195,"ticker-earnings-ACET":210,"ticker-congress-ACET":214,"i-lucide:info":1511},{"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":186},{"identity":28,"transactions":33,"sectorSlug":166,"relatedTickers":167},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1720580","Adicet Bio, Inc.","Healthcare","ACET",[34,48,63,71,79,95,102,108,114,128,136,142,150,161],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-04-29T00:00:00.000Z","0001231919-26-000425-0","4","RA CAPITAL MANAGEMENT, L.P.","","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1315082\u002F000123191926000425\u002F0001231919-26-000425-index.htm",250000,932624,"J","2026-04-27","Other","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":51,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59,"insiderHistory":60},"2026-04-13T00:00:00.000Z","0001231919-26-000337-0",7.04,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1315082\u002F000123191926000337\u002F0001231919-26-000337-index.htm",74577,1033605,525022.08,"P","2026-02-18","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":61,"isFirstFiling":6,"priorFilingDate":62},3,"2026-04-10T00:00:00.000Z",{"cik":29,"filedAt":49,"filingId":64,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":52,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":56,"transactionDate":69,"intentLabel":58,"signalQuality":59,"insiderHistory":70},"0001231919-26-000337-1",7.21,74268,1107873,535472.28,"2026-02-19",{"daysSinceLastFiling":61,"isFirstFiling":6,"priorFilingDate":62},{"cik":29,"filedAt":49,"filingId":72,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":52,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":56,"transactionDate":77,"intentLabel":58,"signalQuality":59,"insiderHistory":78},"0001231919-26-000337-2",7.27,74751,1182624,543439.77,"2026-02-20",{"daysSinceLastFiling":61,"isFirstFiling":6,"priorFilingDate":62},{"cik":29,"filedAt":80,"filingId":81,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":88,"transactionDate":89,"intentLabel":90,"signalQuality":91,"insiderHistory":92},"2026-04-09T00:00:00.000Z","0000947871-26-000421-0","ORBIMED ADVISORS LLC",6.53,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1055951\u002F000094787126000421\u002F0000947871-26-000421-index.htm",29319,34923,191453.07,"S","2026-04-07","Open-market sale","discretionary-sell",{"daysSinceLastFiling":93,"isFirstFiling":6,"priorFilingDate":94},64,"2026-02-04T00:00:00.000Z",{"cik":29,"filedAt":80,"filingId":96,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":97,"rawFilingUrl":84,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":88,"transactionDate":89,"intentLabel":90,"signalQuality":91,"insiderHistory":101},"0000947871-26-000421-1",6.38,2400,32523,15312,{"daysSinceLastFiling":93,"isFirstFiling":6,"priorFilingDate":94},{"cik":29,"filedAt":80,"filingId":103,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":84,"shares":99,"sharesOwnedAfter":4,"totalValue":105,"transactionCode":88,"transactionDate":106,"intentLabel":90,"signalQuality":91,"insiderHistory":107},"0000947871-26-000421-2",6.29,204569.67,"2026-04-08",{"daysSinceLastFiling":93,"isFirstFiling":6,"priorFilingDate":94},{"cik":29,"filedAt":80,"filingId":109,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":84,"shares":111,"sharesOwnedAfter":4,"totalValue":112,"transactionCode":88,"transactionDate":106,"intentLabel":90,"signalQuality":91,"insiderHistory":113},"0000947871-26-000421-3",6.52,40416,263512.32,{"daysSinceLastFiling":93,"isFirstFiling":6,"priorFilingDate":94},{"cik":29,"filedAt":115,"filingId":116,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":117,"ownerTitle":118,"ownershipType":119,"pricePerShare":120,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":125,"transactionDate":126,"intentLabel":127,"signalQuality":47},"2026-01-27T00:00:00.000Z","0001193125-26-024753-0","Healey Don","Chief Technology Officer","D",8.44,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1643067\u002F000119312526024753\u002F0001193125-26-024753-index.htm",535,3452,4515.4,"F","2026-01-24","Tax withholding",{"cik":29,"filedAt":115,"filingId":129,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":119,"pricePerShare":120,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":125,"transactionDate":126,"intentLabel":127,"signalQuality":47},"0001193125-26-024749-0","Schor Chen","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1340875\u002F000119312526024749\u002F0001193125-26-024749-index.htm",1755,6820,14812.199999999999,{"cik":29,"filedAt":115,"filingId":137,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":138,"ownerTitle":139,"ownershipType":119,"pricePerShare":120,"rawFilingUrl":140,"shares":122,"sharesOwnedAfter":141,"totalValue":124,"transactionCode":125,"transactionDate":126,"intentLabel":127,"signalQuality":47},"0001193125-26-024755-0","Aftab Blake","Chief Scientific Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1886986\u002F000119312526024755\u002F0001193125-26-024755-index.htm",2981,{"cik":29,"filedAt":115,"filingId":143,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":144,"ownerTitle":145,"ownershipType":119,"pricePerShare":120,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":125,"transactionDate":126,"intentLabel":127,"signalQuality":47},"0001193125-26-024746-0","Harvey Brian Nicholas","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1519432\u002F000119312526024746\u002F0001193125-26-024746-index.htm",546,5145,4608.24,{"cik":29,"filedAt":151,"filingId":152,"formType":37,"originalSubmissionDate":25,"periodOfReport":153,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":154,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":156,"transactionCode":56,"transactionDate":153,"intentLabel":58,"signalQuality":59,"insiderHistory":158},"2025-10-10T00:00:00.000Z","0000947871-25-000898-0","2025-10-08",1,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1055951\u002F000094787125000898\u002F0000947871-25-000898-index.htm",1500000,9026359,{"daysSinceLastFiling":159,"isFirstFiling":6,"priorFilingDate":160},28,"2025-09-12T00:00:00.000Z",{"cik":29,"filedAt":151,"filingId":162,"formType":37,"originalSubmissionDate":25,"periodOfReport":153,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":154,"rawFilingUrl":155,"shares":163,"sharesOwnedAfter":164,"totalValue":163,"transactionCode":56,"transactionDate":153,"intentLabel":58,"signalQuality":59,"insiderHistory":165},"0000947871-25-000898-1",3500000,4490254,{"daysSinceLastFiling":159,"isFirstFiling":6,"priorFilingDate":160},"healthcare",[168,171,174,177,180,183],{"ticker":169,"issuerName":170},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":172,"issuerName":173},"NTRA","Natera, Inc.",{"ticker":175,"issuerName":176},"LLY","ELI LILLY & Co",{"ticker":178,"issuerName":179},"GH","Guardant Health, Inc.",{"ticker":181,"issuerName":182},"ALNY","ALNYLAM PHARMACEUTICALS, INC.",{"ticker":184,"issuerName":185},"PTCT","PTC THERAPEUTICS, INC.",{"count":187,"fetchedAt":188,"source":189},14,"2026-08-31T17:04:00.730Z","sqlite",{"data":191,"meta":193},{"value":25,"quality":192,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":154,"fetchedAt":194,"source":189},"2026-08-31T17:04:00.731Z",{"data":196,"meta":208},{"ticker":32,"ceo":197,"industry":198,"fullTimeEmployees":199,"ipoDate":200,"country":201,"state":202,"city":203,"website":204,"exchangeShort":25,"marketCap":25,"beta":205,"range52w":206,"fetchedAt":207},"Chen Schor","Biotechnology",102,"2018-01-26","US","MA","Boston","https:\u002F\u002Fwww.adicetbio.com",1.592,"6.01-17.44","2026-07-25T06:03:50.274Z",{"count":154,"fetchedAt":209,"source":189},"2026-08-31T17:04:00.732Z",{"data":211,"meta":213},{"ticker":32,"points":212},[],{"count":154,"fetchedAt":209,"source":189},{"data":215,"meta":1509},{"congressTrades":216,"insiderTrades":217,"priceHistory":232,"ticker":32},[],[218,219,220,221,222,223,224,225,226,227,228,229,230,231],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":51,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":49,"filingId":64,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":52,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":56,"transactionDate":69},{"cik":29,"filedAt":49,"filingId":72,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":52,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":56,"transactionDate":77},{"cik":29,"filedAt":80,"filingId":81,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":88,"transactionDate":89},{"cik":29,"filedAt":80,"filingId":96,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":97,"rawFilingUrl":84,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":88,"transactionDate":89},{"cik":29,"filedAt":80,"filingId":103,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":84,"shares":99,"sharesOwnedAfter":4,"totalValue":105,"transactionCode":88,"transactionDate":106},{"cik":29,"filedAt":80,"filingId":109,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":84,"shares":111,"sharesOwnedAfter":4,"totalValue":112,"transactionCode":88,"transactionDate":106},{"cik":29,"filedAt":115,"filingId":116,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":117,"ownerTitle":118,"ownershipType":119,"pricePerShare":120,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":125,"transactionDate":126},{"cik":29,"filedAt":115,"filingId":129,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":119,"pricePerShare":120,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":125,"transactionDate":126},{"cik":29,"filedAt":115,"filingId":137,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":138,"ownerTitle":139,"ownershipType":119,"pricePerShare":120,"rawFilingUrl":140,"shares":122,"sharesOwnedAfter":141,"totalValue":124,"transactionCode":125,"transactionDate":126},{"cik":29,"filedAt":115,"filingId":143,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":144,"ownerTitle":145,"ownershipType":119,"pricePerShare":120,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":125,"transactionDate":126},{"cik":29,"filedAt":151,"filingId":152,"formType":37,"originalSubmissionDate":25,"periodOfReport":153,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":154,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":156,"transactionCode":56,"transactionDate":153},{"cik":29,"filedAt":151,"filingId":162,"formType":37,"originalSubmissionDate":25,"periodOfReport":153,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":154,"rawFilingUrl":155,"shares":163,"sharesOwnedAfter":164,"totalValue":163,"transactionCode":56,"transactionDate":153},[233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,503,506,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,564,567,570,573,575,578,581,583,586,589,592,595,598,601,604,607,610,612,615,618,620,623,626,628,631,634,637,640,643,646,649,652,654,657,659,661,664,667,669,672,674,677,680,683,685,687,690,692,694,697,700,703,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,808,811,814,816,819,822,825,828,831,834,837,840,843,846,849,852,855,857,859,862,865,868,871,874,877,880,883,886,889,892,894,897,900,903,905,908,911,914,917,920,923,926,928,930,933,936,938,941,944,947,950,952,955,958,961,964,967,969,972,975,978,981,984,987,990,993,995,998,1001,1004,1007,1010,1013,1016,1018,1020,1023,1025,1028,1030,1033,1036,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1067,1070,1072,1075,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1109,1112,1115,1118,1121,1124,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1158,1161,1164,1167,1170,1173,1176,1179,1182,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1225,1226,1228,1231,1234,1237,1240,1242,1245,1248,1251,1254,1256,1259,1262,1265,1267,1270,1273,1276,1278,1281,1284,1287,1290,1292,1295,1298,1301,1303,1306,1309,1312,1314,1316,1319,1322,1325,1328,1330,1332,1335,1338,1341,1344,1346,1348,1349,1352,1355,1358,1361,1363,1366,1369,1371,1373,1376,1379,1381,1384,1387,1390,1392,1395,1398,1401,1404,1406,1409,1412,1415,1418,1421,1423,1426,1429,1432,1434,1436,1438,1440,1442,1445,1447,1450,1452,1455,1457,1460,1463,1465,1468,1471,1474,1477,1480,1483,1486,1488,1490,1493,1495,1498,1500,1502,1505,1507],{"date":234,"close":235},"2021-09-03",127.36000061035156,{"date":237,"close":238},"2021-09-10",121.76000213623047,{"date":240,"close":241},"2021-09-17",115.04000091552734,{"date":243,"close":244},"2021-09-24",121.5999984741211,{"date":246,"close":247},"2021-10-01",130.0800018310547,{"date":249,"close":250},"2021-10-08",117.91999816894531,{"date":252,"close":253},"2021-10-15",128.63999938964844,{"date":255,"close":256},"2021-10-22",129.60000610351562,{"date":258,"close":259},"2021-10-29",137.60000610351562,{"date":261,"close":262},"2021-11-05",147.1999969482422,{"date":264,"close":265},"2021-11-12",156,{"date":267,"close":268},"2021-11-19",148.9600067138672,{"date":270,"close":271},"2021-11-26",150.39999389648438,{"date":273,"close":274},"2021-12-03",156.8000030517578,{"date":276,"close":277},"2021-12-10",222.24000549316406,{"date":279,"close":280},"2021-12-17",253.60000610351562,{"date":282,"close":283},"2021-12-23",254.72000122070312,{"date":285,"close":286},"2021-12-31",279.8399963378906,{"date":288,"close":289},"2022-01-07",248.32000732421875,{"date":291,"close":292},"2022-01-14",232.9600067138672,{"date":294,"close":295},"2022-01-21",190.8800048828125,{"date":297,"close":298},"2022-01-28",187.0399932861328,{"date":300,"close":301},"2022-02-04",201.75999450683594,{"date":303,"close":304},"2022-02-11",250.0800018310547,{"date":306,"close":307},"2022-02-18",217.9199981689453,{"date":309,"close":310},"2022-02-25",219.83999633789062,{"date":312,"close":313},"2022-03-04",200.9600067138672,{"date":315,"close":316},"2022-03-11",209.75999450683594,{"date":318,"close":319},"2022-03-18",257.6000061035156,{"date":321,"close":322},"2022-03-25",275.20001220703125,{"date":324,"close":325},"2022-04-01",332.9599914550781,{"date":327,"close":328},"2022-04-08",291.8399963378906,{"date":330,"close":331},"2022-04-14",270.55999755859375,{"date":333,"close":334},"2022-04-22",222.8800048828125,{"date":336,"close":337},"2022-04-29",235.83999633789062,{"date":339,"close":340},"2022-05-06",240,{"date":342,"close":343},"2022-05-13",189.27999877929688,{"date":345,"close":346},"2022-05-20",169.75999450683594,{"date":348,"close":349},"2022-05-27",188,{"date":351,"close":352},"2022-06-03",184,{"date":354,"close":295},"2022-06-10",{"date":356,"close":357},"2022-06-17",187.52000427246094,{"date":359,"close":360},"2022-06-24",218.0800018310547,{"date":362,"close":363},"2022-07-01",234.8800048828125,{"date":365,"close":366},"2022-07-08",297.6000061035156,{"date":368,"close":369},"2022-07-15",291.0400085449219,{"date":371,"close":372},"2022-07-22",272.79998779296875,{"date":374,"close":375},"2022-07-29",270.239990234375,{"date":377,"close":378},"2022-08-05",299.8399963378906,{"date":380,"close":381},"2022-08-12",246.39999389648438,{"date":383,"close":384},"2022-08-19",228.8000030517578,{"date":386,"close":387},"2022-08-26",229.60000610351562,{"date":389,"close":390},"2022-09-02",228.9600067138672,{"date":392,"close":393},"2022-09-09",262.239990234375,{"date":395,"close":396},"2022-09-16",252.16000366210938,{"date":398,"close":399},"2022-09-23",222.39999389648438,{"date":401,"close":402},"2022-09-30",227.52000427246094,{"date":404,"close":405},"2022-10-07",238.39999389648438,{"date":407,"close":408},"2022-10-14",265.760009765625,{"date":410,"close":411},"2022-10-21",277.2799987792969,{"date":413,"close":414},"2022-10-28",275.0400085449219,{"date":416,"close":417},"2022-11-04",285.9200134277344,{"date":419,"close":420},"2022-11-11",340.32000732421875,{"date":422,"close":423},"2022-11-18",281.1199951171875,{"date":425,"close":426},"2022-11-25",274.3999938964844,{"date":428,"close":429},"2022-12-02",308.1600036621094,{"date":431,"close":432},"2022-12-09",276.32000732421875,{"date":434,"close":271},"2022-12-16",{"date":436,"close":437},"2022-12-23",126.87999725341797,{"date":439,"close":440},"2022-12-30",143.0399932861328,{"date":442,"close":443},"2023-01-06",134.0800018310547,{"date":445,"close":446},"2023-01-13",139.0399932861328,{"date":448,"close":449},"2023-01-20",141.44000244140625,{"date":451,"close":452},"2023-01-27",143.36000061035156,{"date":454,"close":455},"2023-02-03",140.16000366210938,{"date":457,"close":458},"2023-02-10",129.75999450683594,{"date":460,"close":461},"2023-02-17",135.0399932861328,{"date":463,"close":464},"2023-02-24",122.55999755859375,{"date":466,"close":467},"2023-03-03",124.4800033569336,{"date":469,"close":470},"2023-03-10",114.23999786376953,{"date":472,"close":473},"2023-03-17",118.87999725341797,{"date":475,"close":476},"2023-03-24",94.23999786376953,{"date":478,"close":479},"2023-03-31",92.16000366210938,{"date":481,"close":482},"2023-04-06",89.91999816894531,{"date":484,"close":485},"2023-04-14",89.76000213623047,{"date":487,"close":488},"2023-04-21",98.87999725341797,{"date":490,"close":491},"2023-04-28",93.44000244140625,{"date":493,"close":494},"2023-05-05",103.19999694824219,{"date":496,"close":497},"2023-05-12",101.76000213623047,{"date":499,"close":500},"2023-05-19",100.4800033569336,{"date":502,"close":482},"2023-05-26",{"date":504,"close":505},"2023-06-02",85.5999984741211,{"date":507,"close":505},"2023-06-09",{"date":509,"close":510},"2023-06-16",70.4000015258789,{"date":512,"close":513},"2023-06-23",75.68000030517578,{"date":515,"close":516},"2023-06-30",38.880001068115234,{"date":518,"close":519},"2023-07-07",51.52000045776367,{"date":521,"close":522},"2023-07-14",49.279998779296875,{"date":524,"close":525},"2023-07-21",47.040000915527344,{"date":527,"close":528},"2023-07-28",41.599998474121094,{"date":530,"close":531},"2023-08-04",37.599998474121094,{"date":533,"close":534},"2023-08-11",36.79999923706055,{"date":536,"close":537},"2023-08-18",29.920000076293945,{"date":539,"close":540},"2023-08-25",26.719999313354492,{"date":542,"close":543},"2023-09-01",31.68000030517578,{"date":545,"close":546},"2023-09-08",27.040000915527344,{"date":548,"close":549},"2023-09-15",27.360000610351562,{"date":551,"close":552},"2023-09-22",23.360000610351562,{"date":554,"close":555},"2023-09-29",21.920000076293945,{"date":557,"close":558},"2023-10-06",20.639999389648438,{"date":560,"close":561},"2023-10-13",22.079999923706055,{"date":563,"close":5},"2023-10-20",{"date":565,"close":566},"2023-10-27",20.15999984741211,{"date":568,"close":569},"2023-11-03",26.399999618530273,{"date":571,"close":572},"2023-11-10",19.200000762939453,{"date":574,"close":572},"2023-11-17",{"date":576,"close":577},"2023-11-24",19.040000915527344,{"date":579,"close":580},"2023-12-01",19.68000030517578,{"date":582,"close":561},"2023-12-08",{"date":584,"close":585},"2023-12-15",25.440000534057617,{"date":587,"close":588},"2023-12-22",26.239999771118164,{"date":590,"close":591},"2023-12-29",30.239999771118164,{"date":593,"close":594},"2024-01-05",38.720001220703125,{"date":596,"close":597},"2024-01-12",53.279998779296875,{"date":599,"close":600},"2024-01-19",39.040000915527344,{"date":602,"close":603},"2024-01-26",40.47999954223633,{"date":605,"close":606},"2024-02-02",48,{"date":608,"close":609},"2024-02-09",52.31999969482422,{"date":611,"close":525},"2024-02-16",{"date":613,"close":614},"2024-02-23",39.52000045776367,{"date":616,"close":617},"2024-03-01",38.400001525878906,{"date":619,"close":516},"2024-03-08",{"date":621,"close":622},"2024-03-15",32,{"date":624,"close":625},"2024-03-22",35.040000915527344,{"date":627,"close":531},"2024-03-28",{"date":629,"close":630},"2024-04-05",36,{"date":632,"close":633},"2024-04-12",34.560001373291016,{"date":635,"close":636},"2024-04-19",31.200000762939453,{"date":638,"close":639},"2024-04-26",26.8799991607666,{"date":641,"close":642},"2024-05-03",23.200000762939453,{"date":644,"close":645},"2024-05-10",23.520000457763672,{"date":647,"close":648},"2024-05-17",25.600000381469727,{"date":650,"close":651},"2024-05-24",23.84000015258789,{"date":653,"close":642},"2024-05-31",{"date":655,"close":656},"2024-06-07",21.600000381469727,{"date":658,"close":656},"2024-06-14",{"date":660,"close":555},"2024-06-21",{"date":662,"close":663},"2024-06-28",19.360000610351562,{"date":665,"close":666},"2024-07-05",17.1200008392334,{"date":668,"close":663},"2024-07-12",{"date":670,"close":671},"2024-07-19",19.84000015258789,{"date":673,"close":585},"2024-07-26",{"date":675,"close":676},"2024-08-02",23.040000915527344,{"date":678,"close":679},"2024-08-09",21.440000534057617,{"date":681,"close":682},"2024-08-16",24.479999542236328,{"date":684,"close":651},"2024-08-23",{"date":686,"close":552},"2024-08-30",{"date":688,"close":689},"2024-09-06",23.68000030517578,{"date":691,"close":651},"2024-09-13",{"date":693,"close":682},"2024-09-20",{"date":695,"close":696},"2024-09-27",22.8799991607666,{"date":698,"close":699},"2024-10-04",22.719999313354492,{"date":701,"close":702},"2024-10-11",22.239999771118164,{"date":704,"close":642},"2024-10-18",{"date":706,"close":707},"2024-10-25",22.399999618530273,{"date":709,"close":710},"2024-11-01",20,{"date":712,"close":713},"2024-11-08",20.959999084472656,{"date":715,"close":716},"2024-11-15",15.152000427246094,{"date":718,"close":719},"2024-11-22",14.399999618530273,{"date":721,"close":722},"2024-11-29",18.079999923706055,{"date":724,"close":725},"2024-12-06",16.799999237060547,{"date":727,"close":728},"2024-12-13",15.4399995803833,{"date":730,"close":731},"2024-12-20",14.5600004196167,{"date":733,"close":734},"2024-12-27",14.815999984741211,{"date":736,"close":737},"2025-01-03",15.887999534606934,{"date":739,"close":740},"2025-01-10",14.67199993133545,{"date":742,"close":743},"2025-01-17",14.527999877929688,{"date":745,"close":746},"2025-01-24",14.751999855041504,{"date":748,"close":749},"2025-01-31",14.15999984741211,{"date":751,"close":728},"2025-02-07",{"date":753,"close":754},"2025-02-14",15.871999740600586,{"date":756,"close":757},"2025-02-21",15.567999839782715,{"date":759,"close":760},"2025-02-28",14.383999824523926,{"date":762,"close":763},"2025-03-07",12.736000061035156,{"date":765,"close":766},"2025-03-14",12.527999877929688,{"date":768,"close":769},"2025-03-21",12.255999565124512,{"date":771,"close":772},"2025-03-28",13.279999732971191,{"date":774,"close":775},"2025-04-04",10.223999977111816,{"date":777,"close":778},"2025-04-11",8.592000007629395,{"date":780,"close":781},"2025-04-17",8.416000366210938,{"date":783,"close":784},"2025-04-25",9.37600040435791,{"date":786,"close":787},"2025-05-02",10.720000267028809,{"date":789,"close":790},"2025-05-09",9.760000228881836,{"date":792,"close":793},"2025-05-16",12.432000160217285,{"date":795,"close":796},"2025-05-23",11.104000091552734,{"date":798,"close":799},"2025-05-30",11.48799991607666,{"date":801,"close":802},"2025-06-06",12.112000465393066,{"date":804,"close":805},"2025-06-13",12,{"date":807,"close":787},"2025-06-20",{"date":809,"close":810},"2025-06-27",10.015999794006348,{"date":812,"close":813},"2025-07-03",9.711999893188477,{"date":815,"close":805},"2025-07-11",{"date":817,"close":818},"2025-07-18",12.15999984741211,{"date":820,"close":821},"2025-07-25",12.35200023651123,{"date":823,"close":824},"2025-07-28",12.031999588012695,{"date":826,"close":827},"2025-07-29",11.248000144958496,{"date":829,"close":830},"2025-07-30",11.263999938964844,{"date":832,"close":833},"2025-07-31",10.97599983215332,{"date":835,"close":836},"2025-08-01",10.736000061035156,{"date":838,"close":839},"2025-08-04",11.008000373840332,{"date":841,"close":842},"2025-08-05",11.520000457763672,{"date":844,"close":845},"2025-08-06",11.215999603271484,{"date":847,"close":848},"2025-08-07",10.991999626159668,{"date":850,"close":851},"2025-08-08",9.935999870300293,{"date":853,"close":854},"2025-08-11",9.53600025177002,{"date":856,"close":775},"2025-08-12",{"date":858,"close":833},"2025-08-13",{"date":860,"close":861},"2025-08-14",10.399999618530273,{"date":863,"close":864},"2025-08-15",10.479999542236328,{"date":866,"close":867},"2025-08-18",11.600000381469727,{"date":869,"close":870},"2025-08-19",10.5600004196167,{"date":872,"close":873},"2025-08-20",10.239999771118164,{"date":875,"close":876},"2025-08-21",10.928000450134277,{"date":878,"close":879},"2025-08-22",11.631999969482422,{"date":881,"close":882},"2025-08-25",11.37600040435791,{"date":884,"close":885},"2025-08-26",11.791999816894531,{"date":887,"close":888},"2025-08-27",12.095999717712402,{"date":890,"close":891},"2025-08-28",12.144000053405762,{"date":893,"close":842},"2025-08-29",{"date":895,"close":896},"2025-09-02",11.744000434875488,{"date":898,"close":899},"2025-09-03",11.680000305175781,{"date":901,"close":902},"2025-09-04",11.407999992370605,{"date":904,"close":842},"2025-09-05",{"date":906,"close":907},"2025-09-08",12.208000183105469,{"date":909,"close":910},"2025-09-09",12.86400032043457,{"date":912,"close":913},"2025-09-10",12.847999572753906,{"date":915,"close":916},"2025-09-11",14.112000465393066,{"date":918,"close":919},"2025-09-12",12.960000038146973,{"date":921,"close":922},"2025-09-15",12.831999778747559,{"date":924,"close":925},"2025-09-16",12.991999626159668,{"date":927,"close":818},"2025-09-17",{"date":929,"close":919},"2025-09-18",{"date":931,"close":932},"2025-09-19",12.720000267028809,{"date":934,"close":935},"2025-09-22",13.13599967956543,{"date":937,"close":772},"2025-09-23",{"date":939,"close":940},"2025-09-24",13.680000305175781,{"date":942,"close":943},"2025-09-25",13.423999786376953,{"date":945,"close":946},"2025-09-26",13.4399995803833,{"date":948,"close":949},"2025-09-29",13.295999526977539,{"date":951,"close":919},"2025-09-30",{"date":953,"close":954},"2025-10-01",13.152000427246094,{"date":956,"close":957},"2025-10-02",13.248000144958496,{"date":959,"close":960},"2025-10-03",13.359999656677246,{"date":962,"close":963},"2025-10-06",16,{"date":965,"close":966},"2025-10-07",13.64799976348877,{"date":153,"close":968},14.86400032043457,{"date":970,"close":971},"2025-10-09",14.62399959564209,{"date":973,"close":974},"2025-10-10",15.472000122070312,{"date":976,"close":977},"2025-10-13",15.663999557495117,{"date":979,"close":980},"2025-10-14",15.359999656677246,{"date":982,"close":983},"2025-10-15",15.776000022888184,{"date":985,"close":986},"2025-10-16",16.639999389648438,{"date":988,"close":989},"2025-10-17",15.84000015258789,{"date":991,"close":992},"2025-10-20",15.824000358581543,{"date":994,"close":746},"2025-10-21",{"date":996,"close":997},"2025-10-22",14.592000007629395,{"date":999,"close":1000},"2025-10-23",13.776000022888184,{"date":1002,"close":1003},"2025-10-24",14.239999771118164,{"date":1005,"close":1006},"2025-10-27",14.432000160217285,{"date":1008,"close":1009},"2025-10-28",13.696000099182129,{"date":1011,"close":1012},"2025-10-29",12.015999794006348,{"date":1014,"close":1015},"2025-10-30",12.46399974822998,{"date":1017,"close":805},"2025-10-31",{"date":1019,"close":899},"2025-11-03",{"date":1021,"close":1022},"2025-11-04",11.039999961853027,{"date":1024,"close":1022},"2025-11-05",{"date":1026,"close":1027},"2025-11-06",10.831999778747559,{"date":1029,"close":873},"2025-11-07",{"date":1031,"close":1032},"2025-11-10",10.51200008392334,{"date":1034,"close":1035},"2025-11-11",10.336000442504883,{"date":1037,"close":848},"2025-11-12",{"date":1039,"close":1040},"2025-11-13",10.607999801635742,{"date":1042,"close":1043},"2025-11-14",10.592000007629395,{"date":1045,"close":1046},"2025-11-17",9.48799991607666,{"date":1048,"close":1049},"2025-11-18",9.616000175476074,{"date":1051,"close":1052},"2025-11-19",9.232000350952148,{"date":1054,"close":1055},"2025-11-20",9.248000144958496,{"date":1057,"close":1058},"2025-11-21",9.631999969482422,{"date":1060,"close":1061},"2025-11-24",9.791999816894531,{"date":1063,"close":1064},"2025-11-25",9.600000381469727,{"date":1066,"close":1049},"2025-11-26",{"date":1068,"close":1069},"2025-11-28",10.368000030517578,{"date":1071,"close":790},"2025-12-01",{"date":1073,"close":1074},"2025-12-02",8.960000038146973,{"date":1076,"close":778},"2025-12-03",{"date":1078,"close":1079},"2025-12-04",8.880000114440918,{"date":1081,"close":1082},"2025-12-05",8.543999671936035,{"date":1084,"close":1085},"2025-12-08",8.383999824523926,{"date":1087,"close":1088},"2025-12-09",8.576000213623047,{"date":1090,"close":1091},"2025-12-10",8.784000396728516,{"date":1093,"close":1094},"2025-12-11",8.272000312805176,{"date":1096,"close":1097},"2025-12-12",7.984000205993652,{"date":1099,"close":1100},"2025-12-15",7.920000076293945,{"date":1102,"close":1103},"2025-12-16",7.440000057220459,{"date":1105,"close":1106},"2025-12-17",7.519999980926514,{"date":1108,"close":1106},"2025-12-18",{"date":1110,"close":1111},"2025-12-19",7.9039998054504395,{"date":1113,"close":1114},"2025-12-22",7.872000217437744,{"date":1116,"close":1117},"2025-12-23",7.776000022888184,{"date":1119,"close":1120},"2025-12-24",8.303999900817871,{"date":1122,"close":1123},"2025-12-26",8.319999694824219,{"date":1125,"close":1114},"2025-12-29",{"date":1127,"close":1128},"2025-12-30",7.929999828338623,{"date":1130,"close":1131},"2025-12-31",8.420000076293945,{"date":1133,"close":1134},"2026-01-02",8.819999694824219,{"date":1136,"close":1137},"2026-01-05",8.149999618530273,{"date":1139,"close":1140},"2026-01-06",8.050000190734863,{"date":1142,"close":1143},"2026-01-07",8.449999809265137,{"date":1145,"close":1146},"2026-01-08",8.09000015258789,{"date":1148,"close":1149},"2026-01-09",8.029999732971191,{"date":1151,"close":1152},"2026-01-12",7.809999942779541,{"date":1154,"close":1155},"2026-01-13",8.289999961853027,{"date":1157,"close":1155},"2026-01-14",{"date":1159,"close":1160},"2026-01-15",7.940000057220459,{"date":1162,"close":1163},"2026-01-16",8.279999732971191,{"date":1165,"close":1166},"2026-01-20",7.900000095367432,{"date":1168,"close":1169},"2026-01-21",8.069999694824219,{"date":1171,"close":1172},"2026-01-22",8.399999618530273,{"date":1174,"close":1175},"2026-01-23",8.4399995803833,{"date":1177,"close":1178},"2026-01-26",8.699999809265137,{"date":1180,"close":1181},"2026-01-27",8.539999961853027,{"date":1183,"close":1143},"2026-01-28",{"date":1185,"close":1186},"2026-01-29",8.5,{"date":1188,"close":1189},"2026-01-30",7.989999771118164,{"date":1191,"close":1192},"2026-02-02",7.980000019073486,{"date":1194,"close":1195},"2026-02-03",7.699999809265137,{"date":1197,"close":1198},"2026-02-04",7.429999828338623,{"date":1200,"close":1201},"2026-02-05",6.440000057220459,{"date":1203,"close":1204},"2026-02-06",7.03000020980835,{"date":1206,"close":1207},"2026-02-09",7.25,{"date":1209,"close":1210},"2026-02-10",7.130000114440918,{"date":1212,"close":1213},"2026-02-11",6.809999942779541,{"date":1215,"close":1216},"2026-02-12",6.71999979019165,{"date":1218,"close":1219},"2026-02-13",6.909999847412109,{"date":1221,"close":1222},"2026-02-17",7.039999961853027,{"date":57,"close":1224},7.059999942779541,{"date":69,"close":1103},{"date":77,"close":1227},7.139999866485596,{"date":1229,"close":1230},"2026-02-23",6.929999828338623,{"date":1232,"close":1233},"2026-02-24",7.360000133514404,{"date":1235,"close":1236},"2026-02-25",7.409999847412109,{"date":1238,"close":1239},"2026-02-26",7.320000171661377,{"date":1241,"close":1207},"2026-02-27",{"date":1243,"close":1244},"2026-03-02",7.289999961853027,{"date":1246,"close":1247},"2026-03-03",7.019999980926514,{"date":1249,"close":1250},"2026-03-04",7.570000171661377,{"date":1252,"close":1253},"2026-03-05",7.460000038146973,{"date":1255,"close":1244},"2026-03-06",{"date":1257,"close":1258},"2026-03-09",7.610000133514404,{"date":1260,"close":1261},"2026-03-10",7.53000020980835,{"date":1263,"close":1264},"2026-03-11",7.46999979019165,{"date":1266,"close":1222},"2026-03-12",{"date":1268,"close":1269},"2026-03-13",7.210000038146973,{"date":1271,"close":1272},"2026-03-16",7.170000076293945,{"date":1274,"close":1275},"2026-03-17",7.190000057220459,{"date":1277,"close":1230},"2026-03-18",{"date":1279,"close":1280},"2026-03-19",7.070000171661377,{"date":1282,"close":1283},"2026-03-20",6.920000076293945,{"date":1285,"close":1286},"2026-03-23",6.659999847412109,{"date":1288,"close":1289},"2026-03-24",6.690000057220459,{"date":1291,"close":1213},"2026-03-25",{"date":1293,"close":1294},"2026-03-26",6.730000019073486,{"date":1296,"close":1297},"2026-03-27",6.46999979019165,{"date":1299,"close":1300},"2026-03-30",6.110000133514404,{"date":1302,"close":1213},"2026-03-31",{"date":1304,"close":1305},"2026-04-01",6.880000114440918,{"date":1307,"close":1308},"2026-04-02",6.989999771118164,{"date":1310,"close":1311},"2026-04-06",6.900000095367432,{"date":89,"close":1313},6.429999828338623,{"date":106,"close":1315},6.550000190734863,{"date":1317,"close":1318},"2026-04-09",6.860000133514404,{"date":1320,"close":1321},"2026-04-10",6.760000228881836,{"date":1323,"close":1324},"2026-04-13",6.349999904632568,{"date":1326,"close":1327},"2026-04-14",7,{"date":1329,"close":1100},"2026-04-15",{"date":1331,"close":1140},"2026-04-16",{"date":1333,"close":1334},"2026-04-17",8.220000267028809,{"date":1336,"close":1337},"2026-04-20",8.670000076293945,{"date":1339,"close":1340},"2026-04-21",8.0600004196167,{"date":1342,"close":1343},"2026-04-22",8.3100004196167,{"date":1345,"close":1166},"2026-04-23",{"date":1347,"close":1166},"2026-04-24",{"date":45,"close":1128},{"date":1350,"close":1351},"2026-04-28",7.670000076293945,{"date":1353,"close":1354},"2026-04-29",7.630000114440918,{"date":1356,"close":1357},"2026-04-30",7.550000190734863,{"date":1359,"close":1360},"2026-05-01",8.199999809265137,{"date":1362,"close":1143},"2026-05-04",{"date":1364,"close":1365},"2026-05-05",8.510000228881836,{"date":1367,"close":1368},"2026-05-06",8.550000190734863,{"date":1370,"close":1123},"2026-05-07",{"date":1372,"close":1368},"2026-05-08",{"date":1374,"close":1375},"2026-05-11",8.170000076293945,{"date":1377,"close":1378},"2026-05-12",7.949999809265137,{"date":1380,"close":1169},"2026-05-13",{"date":1382,"close":1383},"2026-05-14",8.40999984741211,{"date":1385,"close":1386},"2026-05-15",7.679999828338623,{"date":1388,"close":1389},"2026-05-18",7.5,{"date":1391,"close":1207},"2026-05-19",{"date":1393,"close":1394},"2026-05-20",7.760000228881836,{"date":1396,"close":1397},"2026-05-21",7.889999866485596,{"date":1399,"close":1400},"2026-05-22",8.300000190734863,{"date":1402,"close":1403},"2026-05-26",8.329999923706055,{"date":1405,"close":1186},"2026-05-27",{"date":1407,"close":1408},"2026-05-28",8.640000343322754,{"date":1410,"close":1411},"2026-05-29",9.3100004196167,{"date":1413,"close":1414},"2026-06-01",8.779999732971191,{"date":1416,"close":1417},"2026-06-02",8.109999656677246,{"date":1419,"close":1420},"2026-06-03",7.829999923706055,{"date":1422,"close":1137},"2026-06-04",{"date":1424,"close":1425},"2026-06-05",7.260000228881836,{"date":1427,"close":1428},"2026-06-08",7.21999979019165,{"date":1430,"close":1431},"2026-06-09",7.309999942779541,{"date":1433,"close":1431},"2026-06-10",{"date":1435,"close":1357},"2026-06-11",{"date":1437,"close":1140},"2026-06-12",{"date":1439,"close":1417},"2026-06-15",{"date":1441,"close":1394},"2026-06-16",{"date":1443,"close":1444},"2026-06-17",8.100000381469727,{"date":1446,"close":1444},"2026-06-18",{"date":1448,"close":1449},"2026-06-22",8.229999542236328,{"date":1451,"close":1137},"2026-06-23",{"date":1453,"close":1454},"2026-06-24",8.25,{"date":1456,"close":1166},"2026-06-25",{"date":1458,"close":1459},"2026-06-26",8.369999885559082,{"date":1461,"close":1462},"2026-06-29",8.5600004196167,{"date":1464,"close":1408},"2026-06-30",{"date":1466,"close":1467},"2026-07-01",8.619999885559082,{"date":1469,"close":1470},"2026-07-02",9,{"date":1472,"close":1473},"2026-07-06",9.069999694824219,{"date":1475,"close":1476},"2026-07-07",8.600000381469727,{"date":1478,"close":1479},"2026-07-08",9.25,{"date":1481,"close":1482},"2026-07-09",8.9399995803833,{"date":1484,"close":1485},"2026-07-10",8.829999923706055,{"date":1487,"close":1368},"2026-07-13",{"date":1489,"close":1485},"2026-07-14",{"date":1491,"close":1492},"2026-07-15",8.680000305175781,{"date":1494,"close":1334},"2026-07-16",{"date":1496,"close":1497},"2026-07-17",8.119999885559082,{"date":1499,"close":1397},"2026-07-20",{"date":1501,"close":1497},"2026-07-21",{"date":1503,"close":1504},"2026-07-22",8.569999694824219,{"date":1506,"close":1131},"2026-07-23",{"date":1508,"close":1340},"2026-07-27",{"count":154,"fetchedAt":1510,"source":189},"2026-08-31T17:04:00.752Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1512},"\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>",1788195840635]