[{"data":1,"prerenderedAt":1375},["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-ASRT":25,"$fupDCqp9-KWU3O3R07HV8bENLVc-SE0Cjml7m6VIuErg":26,"ticker-mcap-ASRT":177,"ticker-profile-ASRT":183,"ticker-earnings-ASRT":197,"ticker-congress-ASRT":201},{"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":173},{"identity":28,"transactions":33,"sectorSlug":153,"relatedTickers":154},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1808665","Assertio Holdings, Inc.","Healthcare","ASRT",[34,48,51,61,67,73,79,84,96,104,110,113,119,124,131,137,141,146,150],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-05-15T00:00:00.000Z","0001104659-26-062827-0","4","Mason Heather L","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1432601\u002F000110465926062827\u002F0001104659-26-062827-index.htm",6666,20944,"G","2026-05-13","Gift","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"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":38,"ownerTitle":39,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001104659-26-062827-1","I",{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"2026-05-06T22:06:44.000Z","0001104659-26-056418-0","Stark David Matthew","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1808665\u002F000110465926056418\u002F0001104659-26-056418-index.htm",4851,11420,"A","2026-05-05","Stock award",{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":56,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"2026-05-06T22:05:09.000Z","0001104659-26-056415-0","Emany Sravan Kumar","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1897662\u002F000110465926056415\u002F0001104659-26-056415-index.htm",23855,{"cik":29,"filedAt":68,"filingId":69,"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":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":56,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"2026-05-06T22:03:30.000Z","0001104659-26-056414-0","Kirk Sigurd","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1808665\u002F000110465926056414\u002F0001104659-26-056414-index.htm",12017,{"cik":29,"filedAt":74,"filingId":75,"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":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":56,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"2026-05-06T22:02:05.000Z","0001104659-26-056413-0","MCKEE WILLIAM","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1808665\u002F000110465926056413\u002F0001104659-26-056413-index.htm",27936,{"cik":29,"filedAt":80,"filingId":81,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":56,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"2026-05-06T22:00:16.000Z","0001104659-26-056409-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1808665\u002F000110465926056409\u002F0001104659-26-056409-index.htm",27610,{"cik":29,"filedAt":85,"filingId":86,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":95},"2026-02-24T00:00:00.000Z","0001104659-26-019248-0","Patel Ajay","EVP and CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1849586\u002F000110465926019248\u002F0001104659-26-019248-index.htm",1143,16508,"M","2026-02-21","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":85,"filingId":97,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":89,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":102,"transactionDate":93,"intentLabel":103,"signalQuality":47},"0001104659-26-019248-1",11.84,566,15942,6701.44,"F","Tax withholding",{"cik":29,"filedAt":85,"filingId":105,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":90,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":95},"0001104659-26-019246-0","Schwichtenberg Paul","President and COO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1849587\u002F000110465926019246\u002F0001104659-26-019246-index.htm",14553,{"cik":29,"filedAt":85,"filingId":111,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":108,"shares":99,"sharesOwnedAfter":112,"totalValue":101,"transactionCode":102,"transactionDate":93,"intentLabel":103,"signalQuality":47},"0001104659-26-019246-1",13987,{"cik":29,"filedAt":85,"filingId":114,"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":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":90,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":95},"0001104659-26-019249-0","Schlessinger Sam","EVP, General Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1914168\u002F000110465926019249\u002F0001104659-26-019249-index.htm",15248,{"cik":29,"filedAt":85,"filingId":120,"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":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":117,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":102,"transactionDate":93,"intentLabel":103,"signalQuality":47},"0001104659-26-019249-1",510,14738,6038.4,{"cik":29,"filedAt":125,"filingId":126,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":92,"transactionDate":130,"intentLabel":94,"signalQuality":95},"2026-02-20T00:00:00.000Z","0001104659-26-018251-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1849586\u002F000110465926018251\u002F0001104659-26-018251-index.htm",2778,16742,"2026-02-18",{"cik":29,"filedAt":125,"filingId":132,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":127,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":102,"transactionDate":130,"intentLabel":103,"signalQuality":47},"0001104659-26-018251-1",11.87,1377,15365,16344.99,{"cik":29,"filedAt":125,"filingId":138,"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":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":128,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":92,"transactionDate":130,"intentLabel":94,"signalQuality":95},"0001104659-26-018253-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1914168\u002F000110465926018253\u002F0001104659-26-018253-index.htm",15344,{"cik":29,"filedAt":125,"filingId":142,"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":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":139,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":102,"transactionDate":130,"intentLabel":103,"signalQuality":47},"0001104659-26-018253-1",1239,14105,14706.929999999998,{"cik":29,"filedAt":125,"filingId":147,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":128,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":92,"transactionDate":130,"intentLabel":94,"signalQuality":95},"0001104659-26-018252-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1849587\u002F000110465926018252\u002F0001104659-26-018252-index.htm",14787,{"cik":29,"filedAt":125,"filingId":151,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":148,"shares":134,"sharesOwnedAfter":152,"totalValue":136,"transactionCode":102,"transactionDate":130,"intentLabel":103,"signalQuality":47},"0001104659-26-018252-1",13410,"healthcare",[155,158,161,164,167,170],{"ticker":156,"issuerName":157},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":159,"issuerName":160},"LLY","ELI LILLY & Co",{"ticker":162,"issuerName":163},"NTRA","Natera, Inc.",{"ticker":165,"issuerName":166},"KYMR","Kymera Therapeutics, Inc.",{"ticker":168,"issuerName":169},"GH","Guardant Health, Inc.",{"ticker":171,"issuerName":172},"PTCT","PTC THERAPEUTICS, INC.",{"count":174,"fetchedAt":175,"source":176},19,"2026-08-06T18:04:54.984Z","sqlite",{"data":178,"meta":180},{"value":25,"quality":179,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":181,"fetchedAt":182,"source":176},1,"2026-08-06T18:04:54.986Z",{"data":184,"meta":196},{"ticker":32,"ceo":185,"industry":186,"fullTimeEmployees":187,"ipoDate":188,"country":189,"state":190,"city":191,"website":192,"exchangeShort":25,"marketCap":25,"beta":193,"range52w":194,"fetchedAt":195},"Mark L. Reisenauer","Drug Manufacturers - Specialty & Generic",58,"1997-12-03","US","IL","Lake Forest","https:\u002F\u002Fwww.assertiotx.com",0.531,"8.61-23.5","2026-06-16T07:00:34.553Z",{"count":181,"fetchedAt":182,"source":176},{"data":198,"meta":200},{"ticker":32,"points":199},[],{"count":181,"fetchedAt":182,"source":176},{"data":202,"meta":1373},{"congressTrades":203,"insiderTrades":204,"priceHistory":224,"ticker":32},[],[205,206,207,208,209,210,211,212,213,214,215,216,217,218,219,220,221,222,223],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"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":38,"ownerTitle":39,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":56,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":68,"filingId":69,"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":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":56,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":74,"filingId":75,"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":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":56,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":80,"filingId":81,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":56,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":85,"filingId":86,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":85,"filingId":97,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":89,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":102,"transactionDate":93},{"cik":29,"filedAt":85,"filingId":105,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":90,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":85,"filingId":111,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":108,"shares":99,"sharesOwnedAfter":112,"totalValue":101,"transactionCode":102,"transactionDate":93},{"cik":29,"filedAt":85,"filingId":114,"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":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":90,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":85,"filingId":120,"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":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":117,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":102,"transactionDate":93},{"cik":29,"filedAt":125,"filingId":126,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":92,"transactionDate":130},{"cik":29,"filedAt":125,"filingId":132,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":127,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":102,"transactionDate":130},{"cik":29,"filedAt":125,"filingId":138,"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":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":128,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":92,"transactionDate":130},{"cik":29,"filedAt":125,"filingId":142,"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":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":139,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":102,"transactionDate":130},{"cik":29,"filedAt":125,"filingId":147,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":128,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":92,"transactionDate":130},{"cik":29,"filedAt":125,"filingId":151,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":148,"shares":134,"sharesOwnedAfter":152,"totalValue":136,"transactionCode":102,"transactionDate":130},[225,228,231,234,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,355,358,360,362,365,368,370,373,376,379,382,385,388,391,394,397,400,402,404,407,410,413,416,419,421,424,427,430,433,436,439,442,445,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,536,538,541,544,546,549,552,555,558,560,562,565,568,571,573,576,579,582,584,586,589,592,594,597,600,603,606,608,610,612,614,617,620,622,625,628,630,632,634,637,639,641,644,647,650,653,656,659,662,665,667,669,672,675,678,680,683,685,687,690,693,695,697,699,702,704,706,708,711,714,716,718,720,722,724,726,728,730,732,735,737,740,742,745,748,751,754,756,759,761,764,767,770,772,774,776,778,781,783,785,787,789,791,793,796,798,800,802,805,807,809,811,813,815,818,821,824,826,828,830,832,834,836,838,840,842,844,846,848,850,852,854,856,858,860,862,864,866,868,870,872,874,876,878,880,882,884,886,888,890,892,894,896,899,901,903,905,907,909,911,913,915,917,919,921,923,925,927,929,931,933,936,938,940,942,944,946,948,950,952,954,956,958,960,962,964,966,968,971,973,975,977,979,981,983,985,987,989,991,993,995,997,999,1001,1003,1005,1007,1009,1011,1013,1015,1017,1019,1021,1023,1025,1027,1029,1031,1033,1035,1037,1040,1043,1046,1049,1052,1055,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1115,1118,1121,1124,1127,1130,1133,1136,1139,1141,1144,1147,1150,1153,1155,1158,1161,1164,1167,1170,1172,1175,1178,1181,1184,1186,1189,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1235,1238,1241,1243,1245,1247,1249,1251,1254,1257,1259,1262,1264,1267,1269,1271,1274,1277,1280,1283,1285,1288,1291,1294,1297,1300,1302,1304,1306,1308,1311,1314,1317,1319,1322,1324,1326,1328,1331,1334,1337,1339,1341,1343,1345,1348,1350,1352,1355,1357,1359,1361,1363,1365,1367,1369,1371],{"date":226,"close":227},"2021-08-13",18.149999618530273,{"date":229,"close":230},"2021-08-20",13.5,{"date":232,"close":233},"2021-08-27",16.200000762939453,{"date":235,"close":233},"2021-09-03",{"date":237,"close":238},"2021-09-10",14.850000381469727,{"date":240,"close":241},"2021-09-17",13.949999809265137,{"date":243,"close":244},"2021-09-24",14.100000381469727,{"date":246,"close":247},"2021-10-01",13.199999809265137,{"date":249,"close":250},"2021-10-08",13.050000190734863,{"date":252,"close":253},"2021-10-15",15.300000190734863,{"date":255,"close":256},"2021-10-22",16.049999237060547,{"date":258,"close":259},"2021-10-29",15.449999809265137,{"date":261,"close":262},"2021-11-05",22.799999237060547,{"date":264,"close":265},"2021-11-12",24.450000762939453,{"date":267,"close":268},"2021-11-19",19.799999237060547,{"date":270,"close":271},"2021-11-26",23.100000381469727,{"date":273,"close":274},"2021-12-03",20.25,{"date":276,"close":277},"2021-12-10",21.450000762939453,{"date":279,"close":280},"2021-12-17",28.649999618530273,{"date":282,"close":283},"2021-12-23",33,{"date":285,"close":286},"2021-12-31",32.70000076293945,{"date":288,"close":289},"2022-01-07",40.650001525878906,{"date":291,"close":292},"2022-01-14",34.95000076293945,{"date":294,"close":295},"2022-01-21",30.899999618530273,{"date":297,"close":298},"2022-01-28",34.349998474121094,{"date":300,"close":301},"2022-02-04",39.29999923706055,{"date":303,"close":304},"2022-02-11",37.79999923706055,{"date":306,"close":307},"2022-02-18",37.20000076293945,{"date":309,"close":310},"2022-02-25",35.54999923706055,{"date":312,"close":313},"2022-03-04",32.849998474121094,{"date":315,"close":316},"2022-03-11",36.29999923706055,{"date":318,"close":319},"2022-03-18",40.95000076293945,{"date":321,"close":322},"2022-03-25",39,{"date":324,"close":325},"2022-04-01",42,{"date":327,"close":328},"2022-04-08",51.29999923706055,{"date":330,"close":331},"2022-04-14",44.25,{"date":333,"close":334},"2022-04-22",32.400001525878906,{"date":336,"close":337},"2022-04-29",31.649999618530273,{"date":339,"close":340},"2022-05-06",31.200000762939453,{"date":342,"close":343},"2022-05-13",42.900001525878906,{"date":345,"close":346},"2022-05-20",47.25,{"date":348,"close":349},"2022-05-27",46.650001525878906,{"date":351,"close":352},"2022-06-03",47.849998474121094,{"date":354,"close":349},"2022-06-10",{"date":356,"close":357},"2022-06-17",41.70000076293945,{"date":359,"close":319},"2022-06-24",{"date":361,"close":346},"2022-07-01",{"date":363,"close":364},"2022-07-08",49.79999923706055,{"date":366,"close":367},"2022-07-15",42.29999923706055,{"date":369,"close":349},"2022-07-22",{"date":371,"close":372},"2022-07-29",58.5,{"date":374,"close":375},"2022-08-05",59.849998474121094,{"date":377,"close":378},"2022-08-12",57,{"date":380,"close":381},"2022-08-19",52.04999923706055,{"date":383,"close":384},"2022-08-26",39.599998474121094,{"date":386,"close":387},"2022-09-02",37.650001525878906,{"date":389,"close":390},"2022-09-09",41.099998474121094,{"date":392,"close":393},"2022-09-16",35.70000076293945,{"date":395,"close":396},"2022-09-23",31.950000762939453,{"date":398,"close":399},"2022-09-30",34.04999923706055,{"date":401,"close":313},"2022-10-07",{"date":403,"close":286},"2022-10-14",{"date":405,"close":406},"2022-10-21",33.150001525878906,{"date":408,"close":409},"2022-10-28",39.150001525878906,{"date":411,"close":412},"2022-11-04",40.5,{"date":414,"close":415},"2022-11-11",44.400001525878906,{"date":417,"close":418},"2022-11-18",42.150001525878906,{"date":420,"close":331},"2022-11-25",{"date":422,"close":423},"2022-12-02",45.900001525878906,{"date":425,"close":426},"2022-12-09",53.54999923706055,{"date":428,"close":429},"2022-12-16",54.900001525878906,{"date":431,"close":432},"2022-12-23",61.20000076293945,{"date":434,"close":435},"2022-12-30",64.5,{"date":437,"close":438},"2023-01-06",65.4000015258789,{"date":440,"close":441},"2023-01-13",62.849998474121094,{"date":443,"close":444},"2023-01-20",60.150001525878906,{"date":446,"close":444},"2023-01-27",{"date":448,"close":449},"2023-02-03",61.5,{"date":451,"close":452},"2023-02-10",68.8499984741211,{"date":454,"close":455},"2023-02-17",74.4000015258789,{"date":457,"close":458},"2023-02-24",76.80000305175781,{"date":460,"close":461},"2023-03-03",93.1500015258789,{"date":463,"close":464},"2023-03-10",86.0999984741211,{"date":466,"close":467},"2023-03-17",87.44999694824219,{"date":469,"close":470},"2023-03-24",87.9000015258789,{"date":472,"close":473},"2023-03-31",95.55000305175781,{"date":475,"close":476},"2023-04-06",91.94999694824219,{"date":478,"close":479},"2023-04-14",94.3499984741211,{"date":481,"close":482},"2023-04-21",92.55000305175781,{"date":484,"close":485},"2023-04-28",82.6500015258789,{"date":487,"close":488},"2023-05-05",92.25,{"date":490,"close":491},"2023-05-12",114.75,{"date":493,"close":494},"2023-05-19",109.5,{"date":496,"close":497},"2023-05-26",97.5,{"date":499,"close":500},"2023-06-02",95.25,{"date":502,"close":503},"2023-06-09",88.5,{"date":505,"close":506},"2023-06-16",89.69999694824219,{"date":508,"close":509},"2023-06-23",85.80000305175781,{"date":511,"close":512},"2023-06-30",81.30000305175781,{"date":514,"close":515},"2023-07-07",78.9000015258789,{"date":517,"close":518},"2023-07-14",77.25,{"date":520,"close":521},"2023-07-21",80.25,{"date":523,"close":524},"2023-07-28",85.19999694824219,{"date":526,"close":527},"2023-08-04",43.650001525878906,{"date":529,"close":530},"2023-08-11",49.5,{"date":532,"close":533},"2023-08-18",49.349998474121094,{"date":535,"close":533},"2023-08-25",{"date":537,"close":530},"2023-09-01",{"date":539,"close":540},"2023-09-08",47.54999923706055,{"date":542,"close":543},"2023-09-15",41.400001525878906,{"date":545,"close":322},"2023-09-22",{"date":547,"close":548},"2023-09-29",38.400001525878906,{"date":550,"close":551},"2023-10-06",38.54999923706055,{"date":553,"close":554},"2023-10-13",35.099998474121094,{"date":556,"close":557},"2023-10-20",34.20000076293945,{"date":559,"close":396},"2023-10-27",{"date":561,"close":554},"2023-11-03",{"date":563,"close":564},"2023-11-10",16.799999237060547,{"date":566,"close":567},"2023-11-17",17.100000381469727,{"date":569,"close":570},"2023-11-24",18.299999237060547,{"date":572,"close":567},"2023-12-01",{"date":574,"close":575},"2023-12-08",16.350000381469727,{"date":577,"close":578},"2023-12-15",15.600000381469727,{"date":580,"close":581},"2023-12-22",16.5,{"date":583,"close":256},"2023-12-29",{"date":585,"close":253},"2024-01-05",{"date":587,"close":588},"2024-01-12",13.649999618530273,{"date":590,"close":591},"2024-01-19",12.600000381469727,{"date":593,"close":247},"2024-01-26",{"date":595,"close":596},"2024-02-02",11.850000381469727,{"date":598,"close":599},"2024-02-09",12,{"date":601,"close":602},"2024-02-16",12.75,{"date":604,"close":605},"2024-02-23",12.300000190734863,{"date":607,"close":247},"2024-03-01",{"date":609,"close":588},"2024-03-08",{"date":611,"close":564},"2024-03-15",{"date":613,"close":578},"2024-03-22",{"date":615,"close":616},"2024-03-28",14.399999618530273,{"date":618,"close":619},"2024-04-05",14.25,{"date":621,"close":250},"2024-04-12",{"date":623,"close":624},"2024-04-19",11.550000190734863,{"date":626,"close":627},"2024-04-26",12.449999809265137,{"date":629,"close":259},"2024-05-03",{"date":631,"close":616},"2024-05-10",{"date":633,"close":256},"2024-05-17",{"date":635,"close":636},"2024-05-24",15,{"date":638,"close":238},"2024-05-31",{"date":640,"close":238},"2024-06-07",{"date":642,"close":643},"2024-06-14",15.75,{"date":645,"close":646},"2024-06-21",17.25,{"date":648,"close":649},"2024-06-28",18.600000381469727,{"date":651,"close":652},"2024-07-05",21.600000381469727,{"date":654,"close":655},"2024-07-12",24.899999618530273,{"date":657,"close":658},"2024-07-19",24.600000381469727,{"date":660,"close":661},"2024-07-26",22.649999618530273,{"date":663,"close":664},"2024-08-02",19.350000381469727,{"date":666,"close":581},"2024-08-09",{"date":668,"close":646},"2024-08-16",{"date":670,"close":671},"2024-08-23",19.200000762939453,{"date":673,"close":674},"2024-08-30",17.700000762939453,{"date":676,"close":677},"2024-09-06",18.899999618530273,{"date":679,"close":570},"2024-09-13",{"date":681,"close":682},"2024-09-20",19.5,{"date":684,"close":674},"2024-09-27",{"date":686,"close":567},"2024-10-04",{"date":688,"close":689},"2024-10-11",16.649999618530273,{"date":691,"close":692},"2024-10-18",17.399999618530273,{"date":694,"close":643},"2024-10-25",{"date":696,"close":259},"2024-11-01",{"date":698,"close":602},"2024-11-08",{"date":700,"close":701},"2024-11-15",12.149999618530273,{"date":703,"close":244},"2024-11-22",{"date":705,"close":636},"2024-11-29",{"date":707,"close":244},"2024-12-06",{"date":709,"close":710},"2024-12-13",13.800000190734863,{"date":712,"close":713},"2024-12-20",13.350000381469727,{"date":715,"close":713},"2024-12-27",{"date":717,"close":247},"2025-01-03",{"date":719,"close":591},"2025-01-10",{"date":721,"close":627},"2025-01-17",{"date":723,"close":591},"2025-01-24",{"date":725,"close":599},"2025-01-31",{"date":727,"close":599},"2025-02-07",{"date":729,"close":591},"2025-02-14",{"date":731,"close":701},"2025-02-21",{"date":733,"close":734},"2025-02-28",11.699999809265137,{"date":736,"close":734},"2025-03-07",{"date":738,"close":739},"2025-03-14",10.800000190734863,{"date":741,"close":739},"2025-03-21",{"date":743,"close":744},"2025-03-28",10.350000381469727,{"date":746,"close":747},"2025-04-04",9.449999809265137,{"date":749,"close":750},"2025-04-11",9.300000190734863,{"date":752,"close":753},"2025-04-17",9.149999618530273,{"date":755,"close":750},"2025-04-25",{"date":757,"close":758},"2025-05-02",9.75,{"date":760,"close":753},"2025-05-09",{"date":762,"close":763},"2025-05-16",10.050000190734863,{"date":765,"close":766},"2025-05-23",10.5,{"date":768,"close":769},"2025-05-30",9.899999618530273,{"date":771,"close":769},"2025-06-06",{"date":773,"close":747},"2025-06-13",{"date":775,"close":747},"2025-06-20",{"date":777,"close":758},"2025-06-27",{"date":779,"close":780},"2025-06-30",9.600000381469727,{"date":782,"close":780},"2025-07-01",{"date":784,"close":763},"2025-07-02",{"date":786,"close":758},"2025-07-03",{"date":788,"close":769},"2025-07-07",{"date":790,"close":744},"2025-07-08",{"date":792,"close":744},"2025-07-09",{"date":794,"close":795},"2025-07-10",10.649999618530273,{"date":797,"close":744},"2025-07-11",{"date":799,"close":744},"2025-07-14",{"date":801,"close":769},"2025-07-15",{"date":803,"close":804},"2025-07-16",10.199999809265137,{"date":806,"close":763},"2025-07-17",{"date":808,"close":763},"2025-07-18",{"date":810,"close":766},"2025-07-21",{"date":812,"close":739},"2025-07-22",{"date":814,"close":624},"2025-07-23",{"date":816,"close":817},"2025-07-24",11.25,{"date":819,"close":820},"2025-07-25",11.100000381469727,{"date":822,"close":823},"2025-07-28",10.949999809265137,{"date":825,"close":795},"2025-07-29",{"date":827,"close":766},"2025-07-30",{"date":829,"close":739},"2025-07-31",{"date":831,"close":795},"2025-08-01",{"date":833,"close":739},"2025-08-04",{"date":835,"close":820},"2025-08-05",{"date":837,"close":820},"2025-08-06",{"date":839,"close":739},"2025-08-07",{"date":841,"close":823},"2025-08-08",{"date":843,"close":823},"2025-08-11",{"date":845,"close":627},"2025-08-12",{"date":847,"close":701},"2025-08-13",{"date":849,"close":605},"2025-08-14",{"date":851,"close":701},"2025-08-15",{"date":853,"close":701},"2025-08-18",{"date":855,"close":734},"2025-08-19",{"date":857,"close":734},"2025-08-20",{"date":859,"close":624},"2025-08-21",{"date":861,"close":596},"2025-08-22",{"date":863,"close":596},"2025-08-25",{"date":865,"close":734},"2025-08-26",{"date":867,"close":624},"2025-08-27",{"date":869,"close":701},"2025-08-28",{"date":871,"close":591},"2025-08-29",{"date":873,"close":596},"2025-09-02",{"date":875,"close":701},"2025-09-03",{"date":877,"close":701},"2025-09-04",{"date":879,"close":599},"2025-09-05",{"date":881,"close":599},"2025-09-08",{"date":883,"close":599},"2025-09-09",{"date":885,"close":701},"2025-09-10",{"date":887,"close":701},"2025-09-11",{"date":889,"close":701},"2025-09-12",{"date":891,"close":599},"2025-09-15",{"date":893,"close":591},"2025-09-16",{"date":895,"close":619},"2025-09-17",{"date":897,"close":898},"2025-09-18",14.550000190734863,{"date":900,"close":230},"2025-09-19",{"date":902,"close":241},"2025-09-22",{"date":904,"close":710},"2025-09-23",{"date":906,"close":619},"2025-09-24",{"date":908,"close":241},"2025-09-25",{"date":910,"close":713},"2025-09-26",{"date":912,"close":713},"2025-09-29",{"date":914,"close":247},"2025-09-30",{"date":916,"close":588},"2025-10-01",{"date":918,"close":588},"2025-10-02",{"date":920,"close":588},"2025-10-03",{"date":922,"close":713},"2025-10-06",{"date":924,"close":713},"2025-10-07",{"date":926,"close":713},"2025-10-08",{"date":928,"close":250},"2025-10-09",{"date":930,"close":591},"2025-10-10",{"date":932,"close":591},"2025-10-13",{"date":934,"close":935},"2025-10-14",12.899999618530273,{"date":937,"close":935},"2025-10-15",{"date":939,"close":605},"2025-10-16",{"date":941,"close":599},"2025-10-17",{"date":943,"close":627},"2025-10-20",{"date":945,"close":627},"2025-10-21",{"date":947,"close":701},"2025-10-22",{"date":949,"close":605},"2025-10-23",{"date":951,"close":605},"2025-10-24",{"date":953,"close":701},"2025-10-27",{"date":955,"close":701},"2025-10-28",{"date":957,"close":624},"2025-10-29",{"date":959,"close":817},"2025-10-30",{"date":961,"close":820},"2025-10-31",{"date":963,"close":817},"2025-11-03",{"date":965,"close":823},"2025-11-04",{"date":967,"close":817},"2025-11-05",{"date":969,"close":970},"2025-11-06",11.399999618530273,{"date":972,"close":970},"2025-11-07",{"date":974,"close":599},"2025-11-10",{"date":976,"close":710},"2025-11-11",{"date":978,"close":935},"2025-11-12",{"date":980,"close":605},"2025-11-13",{"date":982,"close":596},"2025-11-14",{"date":984,"close":817},"2025-11-17",{"date":986,"close":817},"2025-11-18",{"date":988,"close":817},"2025-11-19",{"date":990,"close":823},"2025-11-20",{"date":992,"close":739},"2025-11-21",{"date":994,"close":795},"2025-11-24",{"date":996,"close":795},"2025-11-25",{"date":998,"close":739},"2025-11-26",{"date":1000,"close":820},"2025-11-28",{"date":1002,"close":734},"2025-12-01",{"date":1004,"close":970},"2025-12-02",{"date":1006,"close":734},"2025-12-03",{"date":1008,"close":734},"2025-12-04",{"date":1010,"close":624},"2025-12-05",{"date":1012,"close":734},"2025-12-08",{"date":1014,"close":596},"2025-12-09",{"date":1016,"close":734},"2025-12-10",{"date":1018,"close":596},"2025-12-11",{"date":1020,"close":970},"2025-12-12",{"date":1022,"close":820},"2025-12-15",{"date":1024,"close":823},"2025-12-16",{"date":1026,"close":820},"2025-12-17",{"date":1028,"close":795},"2025-12-18",{"date":1030,"close":739},"2025-12-19",{"date":1032,"close":823},"2025-12-22",{"date":1034,"close":769},"2025-12-23",{"date":1036,"close":769},"2025-12-24",{"date":1038,"close":1039},"2025-12-26",9.9399995803833,{"date":1041,"close":1042},"2025-12-29",9.529999732971191,{"date":1044,"close":1045},"2025-12-30",9.199999809265137,{"date":1047,"close":1048},"2025-12-31",9.069999694824219,{"date":1050,"close":1051},"2026-01-02",9.140000343322754,{"date":1053,"close":1054},"2026-01-05",9.630000114440918,{"date":1056,"close":1042},"2026-01-06",{"date":1058,"close":1059},"2026-01-07",9.430000305175781,{"date":1061,"close":1062},"2026-01-08",9.3100004196167,{"date":1064,"close":1065},"2026-01-09",9.1899995803833,{"date":1067,"close":1068},"2026-01-12",9.319999694824219,{"date":1070,"close":1071},"2026-01-13",10.34000015258789,{"date":1073,"close":1074},"2026-01-14",10.210000038146973,{"date":1076,"close":1077},"2026-01-15",11.130000114440918,{"date":1079,"close":1080},"2026-01-16",11.479999542236328,{"date":1082,"close":1083},"2026-01-20",11.6899995803833,{"date":1085,"close":1080},"2026-01-21",{"date":1087,"close":1088},"2026-01-22",11.640000343322754,{"date":1090,"close":1091},"2026-01-23",11.510000228881836,{"date":1093,"close":1094},"2026-01-26",12.109999656677246,{"date":1096,"close":1097},"2026-01-27",12.260000228881836,{"date":1099,"close":1100},"2026-01-28",11.8100004196167,{"date":1102,"close":1103},"2026-01-29",11.729999542236328,{"date":1105,"close":1106},"2026-01-30",11.779999732971191,{"date":1108,"close":1109},"2026-02-02",12.239999771118164,{"date":1111,"close":1112},"2026-02-03",11.989999771118164,{"date":1114,"close":596},"2026-02-04",{"date":1116,"close":1117},"2026-02-05",11.619999885559082,{"date":1119,"close":1120},"2026-02-06",12.739999771118164,{"date":1122,"close":1123},"2026-02-09",12.020000457763672,{"date":1125,"close":1126},"2026-02-10",11.680000305175781,{"date":1128,"close":1129},"2026-02-11",11.949999809265137,{"date":1131,"close":1132},"2026-02-12",12.210000038146973,{"date":1134,"close":1135},"2026-02-13",12.380000114440918,{"date":1137,"close":1138},"2026-02-17",12.050000190734863,{"date":130,"close":1140},11.869999885559082,{"date":1142,"close":1143},"2026-02-19",12.0600004196167,{"date":1145,"close":1146},"2026-02-20",11.84000015258789,{"date":1148,"close":1149},"2026-02-23",12.039999961853027,{"date":1151,"close":1152},"2026-02-24",11.9399995803833,{"date":1154,"close":596},"2026-02-25",{"date":1156,"close":1157},"2026-02-26",11.970000267028809,{"date":1159,"close":1160},"2026-02-27",11.65999984741211,{"date":1162,"close":1163},"2026-03-02",11.770000457763672,{"date":1165,"close":1166},"2026-03-03",11.899999618530273,{"date":1168,"close":1169},"2026-03-04",12.069999694824219,{"date":1171,"close":1129},"2026-03-05",{"date":1173,"close":1174},"2026-03-06",11.720000267028809,{"date":1176,"close":1177},"2026-03-09",11.569999694824219,{"date":1179,"close":1180},"2026-03-10",11.630000114440918,{"date":1182,"close":1183},"2026-03-11",11.5,{"date":1185,"close":1117},"2026-03-12",{"date":1187,"close":1188},"2026-03-13",11.539999961853027,{"date":1190,"close":1163},"2026-03-16",{"date":1192,"close":1193},"2026-03-17",12.5,{"date":1195,"close":1196},"2026-03-18",13.680000305175781,{"date":1198,"close":1199},"2026-03-19",13.720000267028809,{"date":1201,"close":1202},"2026-03-20",13.369999885559082,{"date":1204,"close":1205},"2026-03-23",14,{"date":1207,"close":1208},"2026-03-24",16.510000228881836,{"date":1210,"close":1211},"2026-03-25",18.56999969482422,{"date":1213,"close":1214},"2026-03-26",19.530000686645508,{"date":1216,"close":1217},"2026-03-27",19.389999389648438,{"date":1219,"close":1220},"2026-03-30",18.280000686645508,{"date":1222,"close":1223},"2026-03-31",19.059999465942383,{"date":1225,"close":1226},"2026-04-01",19.8799991607666,{"date":1228,"close":1229},"2026-04-02",19.209999084472656,{"date":1231,"close":1232},"2026-04-06",19.260000228881836,{"date":1234,"close":649},"2026-04-07",{"date":1236,"close":1237},"2026-04-08",18.40999984741211,{"date":1239,"close":1240},"2026-04-09",18.020000457763672,{"date":1242,"close":1240},"2026-04-10",{"date":1244,"close":1240},"2026-04-13",{"date":1246,"close":1240},"2026-04-14",{"date":1248,"close":1240},"2026-04-15",{"date":1250,"close":1240},"2026-04-16",{"date":1252,"close":1253},"2026-04-17",18.010000228881836,{"date":1255,"close":1256},"2026-04-20",18.139999389648438,{"date":1258,"close":1240},"2026-04-21",{"date":1260,"close":1261},"2026-04-22",18.030000686645508,{"date":1263,"close":1240},"2026-04-23",{"date":1265,"close":1266},"2026-04-24",18.040000915527344,{"date":1268,"close":1266},"2026-04-27",{"date":1270,"close":1266},"2026-04-28",{"date":1272,"close":1273},"2026-04-29",18.049999237060547,{"date":1275,"close":1276},"2026-04-30",18.43000030517578,{"date":1278,"close":1279},"2026-05-01",18.469999313354492,{"date":1281,"close":1282},"2026-05-04",21.610000610351562,{"date":59,"close":1284},22.15999984741211,{"date":1286,"close":1287},"2026-05-06",22.200000762939453,{"date":1289,"close":1290},"2026-05-07",22.3700008392334,{"date":1292,"close":1293},"2026-05-08",22.5,{"date":1295,"close":1296},"2026-05-11",22.360000610351562,{"date":1298,"close":1299},"2026-05-12",22.549999237060547,{"date":45,"close":1301},23.31999969482422,{"date":1303,"close":1301},"2026-05-14",{"date":1305,"close":1301},"2026-05-15",{"date":1307,"close":1301},"2026-05-18",{"date":1309,"close":1310},"2026-05-19",23.40999984741211,{"date":1312,"close":1313},"2026-05-20",23.440000534057617,{"date":1315,"close":1316},"2026-05-21",23.3700008392334,{"date":1318,"close":1313},"2026-05-22",{"date":1320,"close":1321},"2026-05-26",23.459999084472656,{"date":1323,"close":1310},"2026-05-27",{"date":1325,"close":1313},"2026-05-28",{"date":1327,"close":1313},"2026-05-29",{"date":1329,"close":1330},"2026-06-01",23.43000030517578,{"date":1332,"close":1333},"2026-06-02",23.450000762939453,{"date":1335,"close":1336},"2026-06-03",23.469999313354492,{"date":1338,"close":1333},"2026-06-04",{"date":1340,"close":1313},"2026-06-05",{"date":1342,"close":1330},"2026-06-08",{"date":1344,"close":1321},"2026-06-09",{"date":1346,"close":1347},"2026-06-10",23.479999542236328,{"date":1349,"close":1336},"2026-06-11",{"date":1351,"close":1347},"2026-06-12",{"date":1353,"close":1354},"2026-06-15",23.5,{"date":1356,"close":1354},"2026-06-16",{"date":1358,"close":1354},"2026-06-17",{"date":1360,"close":1354},"2026-06-18",{"date":1362,"close":1354},"2026-06-22",{"date":1364,"close":1354},"2026-06-23",{"date":1366,"close":1354},"2026-06-24",{"date":1368,"close":1354},"2026-06-25",{"date":1370,"close":1354},"2026-06-26",{"date":1372,"close":1354},"2026-06-29",{"count":181,"fetchedAt":1374,"source":176},"2026-08-06T18:04:55.026Z",1786039494927]