[{"data":1,"prerenderedAt":1534},["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-CAPR":25,"$fNVtA5p9_HX3vYni4D1fLpvlNNACoj46sb9KkjwnN7uo":26,"ticker-mcap-CAPR":175,"ticker-profile-CAPR":185,"ticker-earnings-CAPR":199,"ticker-congress-CAPR":204,"i-lucide:info":1532},{"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":171},{"identity":28,"transactions":33,"sectorSlug":151,"relatedTickers":152},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1133869","CAPRICOR THERAPEUTICS, INC.","Healthcare","CAPR",[34,49,59,66,71,78,85,91,95,99,102,105,108,119,129,136,141,145],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-30T01:30:08.000Z","0001593086-26-000012-0","Krasney Karen","EVP, GENERAL COUNSEL","D",3.18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1593086\u002F000159308626000012\u002F0001593086-26-000012-index.htm",24100,54647,76638,"M","2026-06-25","Option exercise (held) (10b5-1 plan)","planned",{"cik":29,"filedAt":35,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":46,"intentLabel":55,"signalQuality":48,"insiderHistory":56},"0001593086-26-000012-1",30.38,30547,732158,"S","Sale (10b5-1 plan)",{"daysSinceLastFiling":57,"isFirstFiling":6,"priorFilingDate":58},5,"2026-06-25T00:00:09.000Z",{"cik":29,"filedAt":60,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":64,"shares":42,"sharesOwnedAfter":65,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-30T01:30:06.000Z","0001593087-26-000013-0","Bergmann Anthony","CHIEF FINANCIAL OFFICER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1593087\u002F000159308726000013\u002F0001593087-26-000013-index.htm",35323,{"cik":29,"filedAt":60,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":64,"shares":42,"sharesOwnedAfter":68,"totalValue":53,"transactionCode":54,"transactionDate":46,"intentLabel":55,"signalQuality":48,"insiderHistory":69},"0001593087-26-000013-1",11223,{"daysSinceLastFiling":57,"isFirstFiling":6,"priorFilingDate":70},"2026-06-25T00:00:07.000Z",{"cik":29,"filedAt":58,"filingId":72,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":45,"transactionDate":77,"intentLabel":47,"signalQuality":48},"0001593086-26-000010-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1593086\u002F000159308626000010\u002F0001593086-26-000010-index.htm",500,31047,1590,"2026-06-22",{"cik":29,"filedAt":58,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":80,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":52,"totalValue":81,"transactionCode":54,"transactionDate":77,"intentLabel":55,"signalQuality":48,"insiderHistory":82},"0001593086-26-000010-1",30,15000,{"daysSinceLastFiling":83,"isFirstFiling":6,"priorFilingDate":84},52,"2026-05-04T00:00:00.000Z",{"cik":29,"filedAt":58,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":73,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":45,"transactionDate":90,"intentLabel":47,"signalQuality":48},"0001593086-26-000010-2",400,30947,1272,"2026-06-24",{"cik":29,"filedAt":58,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":80,"rawFilingUrl":73,"shares":87,"sharesOwnedAfter":52,"totalValue":93,"transactionCode":54,"transactionDate":90,"intentLabel":55,"signalQuality":48,"insiderHistory":94},"0001593086-26-000010-3",12000,{"daysSinceLastFiling":83,"isFirstFiling":6,"priorFilingDate":84},{"cik":29,"filedAt":70,"filingId":96,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":97,"shares":74,"sharesOwnedAfter":98,"totalValue":76,"transactionCode":45,"transactionDate":77,"intentLabel":47,"signalQuality":48},"0001593087-26-000011-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1593087\u002F000159308726000011\u002F0001593087-26-000011-index.htm",11723,{"cik":29,"filedAt":70,"filingId":100,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":80,"rawFilingUrl":97,"shares":74,"sharesOwnedAfter":68,"totalValue":81,"transactionCode":54,"transactionDate":77,"intentLabel":55,"signalQuality":48,"insiderHistory":101},"0001593087-26-000011-1",{"daysSinceLastFiling":83,"isFirstFiling":6,"priorFilingDate":84},{"cik":29,"filedAt":70,"filingId":103,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":97,"shares":87,"sharesOwnedAfter":104,"totalValue":89,"transactionCode":45,"transactionDate":90,"intentLabel":47,"signalQuality":48},"0001593087-26-000011-2",11623,{"cik":29,"filedAt":70,"filingId":106,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":80,"rawFilingUrl":97,"shares":87,"sharesOwnedAfter":68,"totalValue":93,"transactionCode":54,"transactionDate":90,"intentLabel":55,"signalQuality":48,"insiderHistory":107},"0001593087-26-000011-3",{"daysSinceLastFiling":83,"isFirstFiling":6,"priorFilingDate":84},{"cik":29,"filedAt":109,"filingId":110,"formType":111,"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":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":68,"totalValue":115,"transactionCode":45,"transactionDate":116,"intentLabel":117,"signalQuality":118},"2026-05-19T00:00:00.000Z","0001593087-26-000009-0","4",1.39,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1593087\u002F000159308726000009\u002F0001593087-26-000009-index.htm",3000,4170,"2026-05-18","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":120,"filingId":121,"formType":111,"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":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":112,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":45,"transactionDate":128,"intentLabel":117,"signalQuality":118},"2026-05-14T00:00:00.000Z","0001310715-26-000004-0","Litvack Frank","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1310715\u002F000131071526000004\u002F0001310715-26-000004-index.htm",3937,133776,5472.429999999999,"2026-05-13",{"cik":29,"filedAt":84,"filingId":130,"formType":111,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":45,"transactionDate":135,"intentLabel":47,"signalQuality":48},"0001593086-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1593086\u002F000159308626000008\u002F0001593086-26-000008-index.htm",25000,55547,79500,"2026-05-01",{"cik":29,"filedAt":84,"filingId":137,"formType":111,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":138,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":52,"totalValue":139,"transactionCode":54,"transactionDate":135,"intentLabel":55,"signalQuality":48,"insiderHistory":140},"0001593086-26-000008-1",31.7019,792547.5,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":84,"filingId":142,"formType":111,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":143,"shares":132,"sharesOwnedAfter":144,"totalValue":134,"transactionCode":45,"transactionDate":135,"intentLabel":47,"signalQuality":48},"0001593087-26-000007-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1593087\u002F000159308726000007\u002F0001593087-26-000007-index.htm",33223,{"cik":29,"filedAt":84,"filingId":146,"formType":111,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":147,"rawFilingUrl":143,"shares":132,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":54,"transactionDate":135,"intentLabel":55,"signalQuality":48,"insiderHistory":150},"0001593087-26-000007-1",31.7016,8223,792540,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"healthcare",[153,156,159,162,165,168],{"ticker":154,"issuerName":155},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":157,"issuerName":158},"LLY","ELI LILLY & Co",{"ticker":160,"issuerName":161},"NTRA","Natera, Inc.",{"ticker":163,"issuerName":164},"KYMR","Kymera Therapeutics, Inc.",{"ticker":166,"issuerName":167},"ONC","BeOne Medicines Ltd.",{"ticker":169,"issuerName":170},"PTCT","PTC THERAPEUTICS, INC.",{"count":172,"fetchedAt":173,"source":174},18,"2026-07-26T11:21:03.255Z","sqlite",{"data":176,"meta":182},{"value":177,"quality":178,"closeDate":179,"ageDays":180,"sharesAsOf":181},1148392833.7716732,"fresh","2026-07-23",3,"2026-05-11",{"count":183,"fetchedAt":184,"source":174},1,"2026-07-26T11:21:03.256Z",{"data":186,"meta":198},{"ticker":32,"ceo":187,"industry":188,"fullTimeEmployees":189,"ipoDate":190,"country":191,"state":192,"city":193,"website":194,"exchangeShort":25,"marketCap":25,"beta":195,"range52w":196,"fetchedAt":197},"Linda Marbán","Biotechnology",231,"2007-02-13","US","CA","San Diego","https:\u002F\u002Fwww.capricor.com",0.48,"4.3-40.37","2026-06-25T01:00:44.998Z",{"count":183,"fetchedAt":184,"source":174},{"data":200,"meta":202},{"ticker":32,"points":201},[],{"count":183,"fetchedAt":203,"source":174},"2026-07-26T11:21:03.257Z",{"data":205,"meta":1530},{"congressTrades":206,"insiderTrades":207,"priceHistory":226,"ticker":32},[],[208,209,210,211,212,213,214,215,216,217,218,219,220,221,222,223,224,225],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":46},{"cik":29,"filedAt":60,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":64,"shares":42,"sharesOwnedAfter":65,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":60,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":64,"shares":42,"sharesOwnedAfter":68,"totalValue":53,"transactionCode":54,"transactionDate":46},{"cik":29,"filedAt":58,"filingId":72,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":45,"transactionDate":77},{"cik":29,"filedAt":58,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":80,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":52,"totalValue":81,"transactionCode":54,"transactionDate":77},{"cik":29,"filedAt":58,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":73,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":45,"transactionDate":90},{"cik":29,"filedAt":58,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":80,"rawFilingUrl":73,"shares":87,"sharesOwnedAfter":52,"totalValue":93,"transactionCode":54,"transactionDate":90},{"cik":29,"filedAt":70,"filingId":96,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":97,"shares":74,"sharesOwnedAfter":98,"totalValue":76,"transactionCode":45,"transactionDate":77},{"cik":29,"filedAt":70,"filingId":100,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":80,"rawFilingUrl":97,"shares":74,"sharesOwnedAfter":68,"totalValue":81,"transactionCode":54,"transactionDate":77},{"cik":29,"filedAt":70,"filingId":103,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":97,"shares":87,"sharesOwnedAfter":104,"totalValue":89,"transactionCode":45,"transactionDate":90},{"cik":29,"filedAt":70,"filingId":106,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":80,"rawFilingUrl":97,"shares":87,"sharesOwnedAfter":68,"totalValue":93,"transactionCode":54,"transactionDate":90},{"cik":29,"filedAt":109,"filingId":110,"formType":111,"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":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":68,"totalValue":115,"transactionCode":45,"transactionDate":116},{"cik":29,"filedAt":120,"filingId":121,"formType":111,"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":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":112,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":45,"transactionDate":128},{"cik":29,"filedAt":84,"filingId":130,"formType":111,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":45,"transactionDate":135},{"cik":29,"filedAt":84,"filingId":137,"formType":111,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":138,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":52,"totalValue":139,"transactionCode":54,"transactionDate":135},{"cik":29,"filedAt":84,"filingId":142,"formType":111,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":143,"shares":132,"sharesOwnedAfter":144,"totalValue":134,"transactionCode":45,"transactionDate":135},{"cik":29,"filedAt":84,"filingId":146,"formType":111,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":147,"rawFilingUrl":143,"shares":132,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":54,"transactionDate":135},[227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,271,274,277,280,283,286,289,292,295,298,301,303,306,309,312,315,318,321,323,326,329,332,335,337,340,343,346,349,352,355,357,360,363,366,369,372,375,378,381,383,385,388,391,394,397,400,403,406,409,412,415,418,421,424,426,429,431,434,437,440,443,446,449,452,454,457,459,461,464,467,470,473,476,479,481,483,485,488,491,494,497,499,501,504,507,509,512,515,518,520,523,526,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,572,575,578,580,582,585,588,591,593,596,598,601,604,606,608,611,614,617,620,623,626,629,632,635,638,641,644,646,649,652,654,656,659,662,665,667,669,672,674,677,679,682,684,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,808,811,814,817,820,823,826,828,831,834,836,839,842,845,848,851,854,857,860,863,866,869,872,874,877,880,883,886,889,891,893,896,899,901,904,906,909,911,913,916,919,921,924,927,930,933,936,939,942,944,947,950,953,955,958,961,964,967,970,973,975,977,980,983,986,988,990,993,996,999,1001,1004,1006,1009,1012,1015,1018,1021,1023,1025,1028,1031,1033,1036,1039,1042,1045,1048,1050,1052,1055,1057,1060,1063,1066,1068,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1211,1214,1217,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1373,1376,1379,1382,1385,1388,1390,1393,1395,1398,1401,1403,1406,1409,1412,1414,1417,1420,1423,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1463,1466,1468,1471,1473,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528],{"date":228,"close":229},"2021-07-30",4.369999885559082,{"date":231,"close":232},"2021-08-06",4.389999866485596,{"date":234,"close":235},"2021-08-13",4.039999961853027,{"date":237,"close":238},"2021-08-20",3.869999885559082,{"date":240,"close":241},"2021-08-27",4.190000057220459,{"date":243,"close":244},"2021-09-03",5.019999980926514,{"date":246,"close":247},"2021-09-10",4.900000095367432,{"date":249,"close":250},"2021-09-17",5.03000020980835,{"date":252,"close":253},"2021-09-24",5.230000019073486,{"date":255,"close":256},"2021-10-01",3.9700000286102295,{"date":258,"close":259},"2021-10-08",3.7300000190734863,{"date":261,"close":262},"2021-10-15",3.9600000381469727,{"date":264,"close":265},"2021-10-22",3.819999933242798,{"date":267,"close":268},"2021-10-29",3.7200000286102295,{"date":270,"close":259},"2021-11-05",{"date":272,"close":273},"2021-11-12",3.4600000381469727,{"date":275,"close":276},"2021-11-19",3.3299999237060547,{"date":278,"close":279},"2021-11-26",3.4100000858306885,{"date":281,"close":282},"2021-12-03",2.890000104904175,{"date":284,"close":285},"2021-12-10",3.119999885559082,{"date":287,"close":288},"2021-12-17",3.2899999618530273,{"date":290,"close":291},"2021-12-23",3.390000104904175,{"date":293,"close":294},"2021-12-31",2.930000066757202,{"date":296,"close":297},"2022-01-07",3.0199999809265137,{"date":299,"close":300},"2022-01-14",3.0899999141693115,{"date":302,"close":282},"2022-01-21",{"date":304,"close":305},"2022-01-28",3.1500000953674316,{"date":307,"close":308},"2022-02-04",4.239999771118164,{"date":310,"close":311},"2022-02-11",4.179999828338623,{"date":313,"close":314},"2022-02-18",4.590000152587891,{"date":316,"close":317},"2022-02-25",4.409999847412109,{"date":319,"close":320},"2022-03-04",4.579999923706055,{"date":322,"close":311},"2022-03-11",{"date":324,"close":325},"2022-03-18",4.769999980926514,{"date":327,"close":328},"2022-03-25",5.679999828338623,{"date":330,"close":331},"2022-04-01",3.5899999141693115,{"date":333,"close":334},"2022-04-08",3.509999990463257,{"date":336,"close":288},"2022-04-14",{"date":338,"close":339},"2022-04-22",3.109999895095825,{"date":341,"close":342},"2022-04-29",3.1700000762939453,{"date":344,"close":345},"2022-05-06",3.490000009536743,{"date":347,"close":348},"2022-05-13",3.059999942779541,{"date":350,"close":351},"2022-05-20",3.4800000190734863,{"date":353,"close":354},"2022-05-27",3.640000104904175,{"date":356,"close":354},"2022-06-03",{"date":358,"close":359},"2022-06-10",3.9800000190734863,{"date":361,"close":362},"2022-06-17",4.269999980926514,{"date":364,"close":365},"2022-06-24",4.510000228881836,{"date":367,"close":368},"2022-07-01",3.680000066757202,{"date":370,"close":371},"2022-07-08",4.139999866485596,{"date":373,"close":374},"2022-07-15",5.050000190734863,{"date":376,"close":377},"2022-07-22",4.440000057220459,{"date":379,"close":380},"2022-07-29",4.610000133514404,{"date":382,"close":380},"2022-08-05",{"date":384,"close":57},"2022-08-12",{"date":386,"close":387},"2022-08-19",5.139999866485596,{"date":389,"close":390},"2022-08-26",5.710000038146973,{"date":392,"close":393},"2022-09-02",5.840000152587891,{"date":395,"close":396},"2022-09-09",5.900000095367432,{"date":398,"close":399},"2022-09-16",6.039999961853027,{"date":401,"close":402},"2022-09-23",5.71999979019165,{"date":404,"close":405},"2022-09-30",6,{"date":407,"close":408},"2022-10-07",6.239999771118164,{"date":410,"close":411},"2022-10-14",5.829999923706055,{"date":413,"close":414},"2022-10-21",5.820000171661377,{"date":416,"close":417},"2022-10-28",5.590000152587891,{"date":419,"close":420},"2022-11-04",4.949999809265137,{"date":422,"close":423},"2022-11-11",4.550000190734863,{"date":425,"close":235},"2022-11-18",{"date":427,"close":428},"2022-11-25",4.070000171661377,{"date":430,"close":423},"2022-12-02",{"date":432,"close":433},"2022-12-09",3.809999942779541,{"date":435,"close":436},"2022-12-16",3.75,{"date":438,"close":439},"2022-12-23",3.5199999809265137,{"date":441,"close":442},"2022-12-30",3.859999895095825,{"date":444,"close":445},"2023-01-06",3.990000009536743,{"date":447,"close":448},"2023-01-13",4.380000114440918,{"date":450,"close":451},"2023-01-20",4.349999904632568,{"date":453,"close":308},"2023-01-27",{"date":455,"close":456},"2023-02-03",4.159999847412109,{"date":458,"close":235},"2023-02-10",{"date":460,"close":232},"2023-02-17",{"date":462,"close":463},"2023-02-24",4.449999809265137,{"date":465,"close":466},"2023-03-03",4.849999904632568,{"date":468,"close":469},"2023-03-10",4.639999866485596,{"date":471,"close":472},"2023-03-17",4.340000152587891,{"date":474,"close":475},"2023-03-24",4.119999885559082,{"date":477,"close":478},"2023-03-31",4.21999979019165,{"date":480,"close":311},"2023-04-06",{"date":482,"close":448},"2023-04-14",{"date":484,"close":475},"2023-04-21",{"date":486,"close":487},"2023-04-28",3.890000104904175,{"date":489,"close":490},"2023-05-05",3.9200000762939453,{"date":492,"close":493},"2023-05-12",4.03000020980835,{"date":495,"close":496},"2023-05-19",4.5,{"date":498,"close":365},"2023-05-26",{"date":500,"close":423},"2023-06-02",{"date":502,"close":503},"2023-06-09",4.699999809265137,{"date":505,"close":506},"2023-06-16",4.730000019073486,{"date":508,"close":374},"2023-06-23",{"date":510,"close":511},"2023-06-30",4.78000020980835,{"date":513,"close":514},"2023-07-07",4.28000020980835,{"date":516,"close":517},"2023-07-14",4.480000019073486,{"date":519,"close":423},"2023-07-21",{"date":521,"close":522},"2023-07-28",4.53000020980835,{"date":524,"close":525},"2023-08-04",4.570000171661377,{"date":527,"close":399},"2023-08-11",{"date":529,"close":530},"2023-08-18",6.909999847412109,{"date":532,"close":533},"2023-08-25",7.769999980926514,{"date":535,"close":536},"2023-09-01",6.610000133514404,{"date":538,"close":539},"2023-09-08",6.320000171661377,{"date":541,"close":542},"2023-09-15",6.260000228881836,{"date":544,"close":545},"2023-09-22",5.5,{"date":547,"close":548},"2023-09-29",3.4200000762939453,{"date":550,"close":551},"2023-10-06",2.9000000953674316,{"date":553,"close":554},"2023-10-13",2.859999895095825,{"date":556,"close":557},"2023-10-20",2.759999990463257,{"date":559,"close":560},"2023-10-27",2.7200000286102295,{"date":562,"close":563},"2023-11-03",2.869999885559082,{"date":565,"close":566},"2023-11-10",2.799999952316284,{"date":568,"close":569},"2023-11-17",3.0399999618530273,{"date":571,"close":180},"2023-11-24",{"date":573,"close":574},"2023-12-01",2.9600000381469727,{"date":576,"close":577},"2023-12-08",3.690000057220459,{"date":579,"close":472},"2023-12-15",{"date":581,"close":463},"2023-12-22",{"date":583,"close":584},"2023-12-29",4.889999866485596,{"date":586,"close":587},"2024-01-05",5.429999828338623,{"date":589,"close":590},"2024-01-12",4.420000076293945,{"date":592,"close":493},"2024-01-19",{"date":594,"close":595},"2024-01-26",4.050000190734863,{"date":597,"close":256},"2024-02-02",{"date":599,"close":600},"2024-02-09",3.9100000858306885,{"date":602,"close":603},"2024-02-16",3.609999895095825,{"date":605,"close":600},"2024-02-23",{"date":607,"close":525},"2024-03-01",{"date":609,"close":610},"2024-03-08",5.889999866485596,{"date":612,"close":613},"2024-03-15",6.389999866485596,{"date":615,"close":616},"2024-03-22",6.380000114440918,{"date":618,"close":619},"2024-03-28",6.789999961853027,{"date":621,"close":622},"2024-04-05",6.71999979019165,{"date":624,"close":625},"2024-04-12",6.25,{"date":627,"close":628},"2024-04-19",5.010000228881836,{"date":630,"close":631},"2024-04-26",5.409999847412109,{"date":633,"close":634},"2024-05-03",5.46999979019165,{"date":636,"close":637},"2024-05-10",5.300000190734863,{"date":639,"close":640},"2024-05-17",6.199999809265137,{"date":642,"close":643},"2024-05-24",5.989999771118164,{"date":645,"close":328},"2024-05-31",{"date":647,"close":648},"2024-06-07",5.239999771118164,{"date":650,"close":651},"2024-06-14",5.170000076293945,{"date":653,"close":503},"2024-06-21",{"date":655,"close":325},"2024-06-28",{"date":657,"close":658},"2024-07-05",4.809999942779541,{"date":660,"close":661},"2024-07-12",4.400000095367432,{"date":663,"close":664},"2024-07-19",4.690000057220459,{"date":666,"close":229},"2024-07-26",{"date":668,"close":487},"2024-08-02",{"date":670,"close":671},"2024-08-09",3.759999990463257,{"date":673,"close":262},"2024-08-16",{"date":675,"close":676},"2024-08-23",4.559999942779541,{"date":678,"close":525},"2024-08-30",{"date":680,"close":681},"2024-09-06",4.079999923706055,{"date":683,"close":314},"2024-09-13",{"date":685,"close":374},"2024-09-20",{"date":687,"close":688},"2024-09-27",9.949999809265137,{"date":690,"close":691},"2024-10-04",21.649999618530273,{"date":693,"close":694},"2024-10-11",17.770000457763672,{"date":696,"close":697},"2024-10-18",18.860000610351562,{"date":699,"close":700},"2024-10-25",21.780000686645508,{"date":702,"close":703},"2024-11-01",19.450000762939453,{"date":705,"close":706},"2024-11-08",19.700000762939453,{"date":708,"close":709},"2024-11-15",18.610000610351562,{"date":711,"close":712},"2024-11-22",18.6200008392334,{"date":714,"close":715},"2024-11-29",19.010000228881836,{"date":717,"close":718},"2024-12-06",14.859999656677246,{"date":720,"close":721},"2024-12-13",13.260000228881836,{"date":723,"close":724},"2024-12-20",13.069999694824219,{"date":726,"close":727},"2024-12-27",14.079999923706055,{"date":729,"close":730},"2025-01-03",15.609999656677246,{"date":732,"close":733},"2025-01-10",13.1899995803833,{"date":735,"close":736},"2025-01-17",13.699999809265137,{"date":738,"close":739},"2025-01-24",14.800000190734863,{"date":741,"close":742},"2025-01-31",15.039999961853027,{"date":744,"close":745},"2025-02-07",14.09000015258789,{"date":747,"close":748},"2025-02-14",15.949999809265137,{"date":750,"close":751},"2025-02-21",15,{"date":753,"close":754},"2025-02-28",15.380000114440918,{"date":756,"close":757},"2025-03-07",12.8100004196167,{"date":759,"close":760},"2025-03-14",13.229999542236328,{"date":762,"close":763},"2025-03-21",12.859999656677246,{"date":765,"close":766},"2025-03-28",11.5,{"date":768,"close":769},"2025-04-04",9.0600004196167,{"date":771,"close":772},"2025-04-11",9.289999961853027,{"date":774,"close":775},"2025-04-17",11.25,{"date":777,"close":778},"2025-04-25",13.029999732971191,{"date":780,"close":781},"2025-05-02",11.859999656677246,{"date":783,"close":784},"2025-05-09",6.340000152587891,{"date":786,"close":787},"2025-05-16",9.4399995803833,{"date":789,"close":790},"2025-05-23",10.25,{"date":792,"close":793},"2025-05-30",9.890000343322754,{"date":795,"close":796},"2025-06-06",14.229999542236328,{"date":798,"close":799},"2025-06-13",11.779999732971191,{"date":801,"close":802},"2025-06-20",8.260000228881836,{"date":804,"close":805},"2025-06-27",11.149999618530273,{"date":807,"close":790},"2025-07-03",{"date":809,"close":810},"2025-07-11",7.639999866485596,{"date":812,"close":813},"2025-07-18",6.880000114440918,{"date":815,"close":816},"2025-07-22",6.519999980926514,{"date":818,"close":819},"2025-07-23",6.820000171661377,{"date":821,"close":822},"2025-07-24",6.480000019073486,{"date":824,"close":825},"2025-07-25",7.059999942779541,{"date":827,"close":619},"2025-07-28",{"date":829,"close":830},"2025-07-29",6.739999771118164,{"date":832,"close":833},"2025-07-30",8.180000305175781,{"date":835,"close":833},"2025-07-31",{"date":837,"close":838},"2025-08-01",7.900000095367432,{"date":840,"close":841},"2025-08-04",7.679999828338623,{"date":843,"close":844},"2025-08-05",7.670000076293945,{"date":846,"close":847},"2025-08-06",7.739999771118164,{"date":849,"close":850},"2025-08-07",8.069999694824219,{"date":852,"close":853},"2025-08-08",9.069999694824219,{"date":855,"close":856},"2025-08-11",7.820000171661377,{"date":858,"close":859},"2025-08-12",8.039999961853027,{"date":861,"close":862},"2025-08-13",8.300000190734863,{"date":864,"close":865},"2025-08-14",7.78000020980835,{"date":867,"close":868},"2025-08-15",7.960000038146973,{"date":870,"close":871},"2025-08-18",7.699999809265137,{"date":873,"close":844},"2025-08-19",{"date":875,"close":876},"2025-08-20",7.170000076293945,{"date":878,"close":879},"2025-08-21",7.019999980926514,{"date":881,"close":882},"2025-08-22",7.099999904632568,{"date":884,"close":885},"2025-08-25",6.599999904632568,{"date":887,"close":888},"2025-08-26",6.46999979019165,{"date":890,"close":625},"2025-08-27",{"date":892,"close":542},"2025-08-28",{"date":894,"close":895},"2025-08-29",6.28000020980835,{"date":897,"close":898},"2025-09-02",6.329999923706055,{"date":900,"close":895},"2025-09-03",{"date":902,"close":903},"2025-09-04",5.940000057220459,{"date":905,"close":830},"2025-09-05",{"date":907,"close":908},"2025-09-08",6.349999904632568,{"date":910,"close":822},"2025-09-09",{"date":912,"close":898},"2025-09-10",{"date":914,"close":915},"2025-09-11",6.440000057220459,{"date":917,"close":918},"2025-09-12",6.360000133514404,{"date":920,"close":399},"2025-09-15",{"date":922,"close":923},"2025-09-16",6.21999979019165,{"date":925,"close":926},"2025-09-17",6.079999923706055,{"date":928,"close":929},"2025-09-18",6.400000095367432,{"date":931,"close":932},"2025-09-19",6.650000095367432,{"date":934,"close":935},"2025-09-22",6.090000152587891,{"date":937,"close":938},"2025-09-23",6.150000095367432,{"date":940,"close":941},"2025-09-24",6.190000057220459,{"date":943,"close":816},"2025-09-25",{"date":945,"close":946},"2025-09-26",7.090000152587891,{"date":948,"close":949},"2025-09-29",7.409999847412109,{"date":951,"close":952},"2025-09-30",7.210000038146973,{"date":954,"close":856},"2025-10-01",{"date":956,"close":957},"2025-10-02",7.96999979019165,{"date":959,"close":960},"2025-10-03",7.360000133514404,{"date":962,"close":963},"2025-10-06",7.809999942779541,{"date":965,"close":966},"2025-10-07",7.5,{"date":968,"close":969},"2025-10-08",7.480000019073486,{"date":971,"close":972},"2025-10-09",7.619999885559082,{"date":974,"close":946},"2025-10-10",{"date":976,"close":622},"2025-10-13",{"date":978,"close":979},"2025-10-14",6.699999809265137,{"date":981,"close":982},"2025-10-15",6.690000057220459,{"date":984,"close":985},"2025-10-16",6.159999847412109,{"date":987,"close":625},"2025-10-17",{"date":989,"close":929},"2025-10-20",{"date":991,"close":992},"2025-10-21",6.369999885559082,{"date":994,"close":995},"2025-10-22",6.230000019073486,{"date":997,"close":998},"2025-10-23",6.130000114440918,{"date":1000,"close":640},"2025-10-24",{"date":1002,"close":1003},"2025-10-27",6.179999828338623,{"date":1005,"close":1003},"2025-10-28",{"date":1007,"close":1008},"2025-10-29",6.920000076293945,{"date":1010,"close":1011},"2025-10-30",6.210000038146973,{"date":1013,"close":1014},"2025-10-31",6.510000228881836,{"date":1016,"close":1017},"2025-11-03",6.070000171661377,{"date":1019,"close":1020},"2025-11-04",6.059999942779541,{"date":1022,"close":923},"2025-11-05",{"date":1024,"close":895},"2025-11-06",{"date":1026,"close":1027},"2025-11-07",5.929999828338623,{"date":1029,"close":1030},"2025-11-10",5.559999942779541,{"date":1032,"close":640},"2025-11-11",{"date":1034,"close":1035},"2025-11-12",5.869999885559082,{"date":1037,"close":1038},"2025-11-13",5.769999980926514,{"date":1040,"close":1041},"2025-11-14",5.599999904632568,{"date":1043,"close":1044},"2025-11-17",5.690000057220459,{"date":1046,"close":1047},"2025-11-18",5.639999866485596,{"date":1049,"close":1038},"2025-11-19",{"date":1051,"close":1044},"2025-11-20",{"date":1053,"close":1054},"2025-11-21",5.75,{"date":1056,"close":469},"2025-11-24",{"date":1058,"close":1059},"2025-11-25",4.599999904632568,{"date":1061,"close":1062},"2025-11-26",5.190000057220459,{"date":1064,"close":1065},"2025-11-28",5.349999904632568,{"date":1067,"close":932},"2025-12-01",{"date":1069,"close":918},"2025-12-02",{"date":1071,"close":1072},"2025-12-03",29.959999084472656,{"date":1074,"close":1075},"2025-12-04",25.399999618530273,{"date":1077,"close":1078},"2025-12-05",26.889999389648438,{"date":1080,"close":1081},"2025-12-08",28.559999465942383,{"date":1083,"close":1084},"2025-12-09",27.3799991607666,{"date":1086,"close":1087},"2025-12-10",28.670000076293945,{"date":1089,"close":1090},"2025-12-11",27.18000030517578,{"date":1092,"close":1093},"2025-12-12",26.020000457763672,{"date":1095,"close":1096},"2025-12-15",26.549999237060547,{"date":1098,"close":1093},"2025-12-16",{"date":1100,"close":1101},"2025-12-17",26.149999618530273,{"date":1103,"close":1104},"2025-12-18",26.190000534057617,{"date":1106,"close":1107},"2025-12-19",27.809999465942383,{"date":1109,"close":1110},"2025-12-22",29.5,{"date":1112,"close":1113},"2025-12-23",28.899999618530273,{"date":1115,"close":1116},"2025-12-24",29.68000030517578,{"date":1118,"close":1119},"2025-12-26",29.690000534057617,{"date":1121,"close":1122},"2025-12-29",30.040000915527344,{"date":1124,"close":1125},"2025-12-30",28.959999084472656,{"date":1127,"close":1128},"2025-12-31",28.860000610351562,{"date":1130,"close":1131},"2026-01-02",28.309999465942383,{"date":1133,"close":1134},"2026-01-05",24.809999465942383,{"date":1136,"close":1137},"2026-01-06",26.1299991607666,{"date":1139,"close":1140},"2026-01-07",26.309999465942383,{"date":1142,"close":1143},"2026-01-08",25.549999237060547,{"date":1145,"close":1146},"2026-01-09",23.84000015258789,{"date":1148,"close":1149},"2026-01-12",24.510000228881836,{"date":1151,"close":1152},"2026-01-13",24.790000915527344,{"date":1154,"close":1152},"2026-01-14",{"date":1156,"close":1157},"2026-01-15",24.040000915527344,{"date":1159,"close":1160},"2026-01-16",24.350000381469727,{"date":1162,"close":1163},"2026-01-20",24.200000762939453,{"date":1165,"close":1166},"2026-01-21",24.309999465942383,{"date":1168,"close":1169},"2026-01-22",24.170000076293945,{"date":1171,"close":1172},"2026-01-23",23.200000762939453,{"date":1174,"close":1175},"2026-01-26",23.6200008392334,{"date":1177,"close":1178},"2026-01-27",23.520000457763672,{"date":1180,"close":1181},"2026-01-28",21.56999969482422,{"date":1183,"close":1184},"2026-01-29",22.610000610351562,{"date":1186,"close":1187},"2026-01-30",21.889999389648438,{"date":1189,"close":1190},"2026-02-02",23.09000015258789,{"date":1192,"close":1193},"2026-02-03",24.8799991607666,{"date":1195,"close":1196},"2026-02-04",24.5,{"date":1198,"close":1199},"2026-02-05",23.030000686645508,{"date":1201,"close":1202},"2026-02-06",24.719999313354492,{"date":1204,"close":1205},"2026-02-09",25.190000534057617,{"date":1207,"close":1208},"2026-02-10",24.6299991607666,{"date":1210,"close":1163},"2026-02-11",{"date":1212,"close":1213},"2026-02-12",23.670000076293945,{"date":1215,"close":1216},"2026-02-13",22.450000762939453,{"date":1218,"close":1199},"2026-02-17",{"date":1220,"close":1221},"2026-02-18",25.530000686645508,{"date":1223,"close":1224},"2026-02-19",29.149999618530273,{"date":1226,"close":1227},"2026-02-20",28.510000228881836,{"date":1229,"close":1230},"2026-02-23",27.8700008392334,{"date":1232,"close":1233},"2026-02-24",27.90999984741211,{"date":1235,"close":1236},"2026-02-25",28.350000381469727,{"date":1238,"close":1239},"2026-02-26",27.889999389648438,{"date":1241,"close":1242},"2026-02-27",27.93000030517578,{"date":1244,"close":1245},"2026-03-02",26.860000610351562,{"date":1247,"close":1248},"2026-03-03",25.84000015258789,{"date":1250,"close":1251},"2026-03-04",25.5,{"date":1253,"close":1254},"2026-03-05",25.81999969482422,{"date":1256,"close":1257},"2026-03-06",27.899999618530273,{"date":1259,"close":1260},"2026-03-09",30.6299991607666,{"date":1262,"close":1263},"2026-03-10",33.400001525878906,{"date":1265,"close":1266},"2026-03-11",33.56999969482422,{"date":1268,"close":1269},"2026-03-12",33.41999816894531,{"date":1271,"close":1272},"2026-03-13",30.5,{"date":1274,"close":1275},"2026-03-16",30.559999465942383,{"date":1277,"close":1278},"2026-03-17",31.190000534057617,{"date":1280,"close":1281},"2026-03-18",30.899999618530273,{"date":1283,"close":1284},"2026-03-19",31.170000076293945,{"date":1286,"close":1287},"2026-03-20",29.100000381469727,{"date":1289,"close":1290},"2026-03-23",30.100000381469727,{"date":1292,"close":1293},"2026-03-24",28.8700008392334,{"date":1295,"close":1296},"2026-03-25",29.899999618530273,{"date":1298,"close":1299},"2026-03-26",29.950000762939453,{"date":1301,"close":1113},"2026-03-27",{"date":1303,"close":1304},"2026-03-30",27.770000457763672,{"date":1306,"close":1307},"2026-03-31",30.399999618530273,{"date":1309,"close":1310},"2026-04-01",30.1200008392334,{"date":1312,"close":1313},"2026-04-02",32.11000061035156,{"date":1315,"close":1316},"2026-04-06",31.68000030517578,{"date":1318,"close":1319},"2026-04-07",31.969999313354492,{"date":1321,"close":1322},"2026-04-08",31.600000381469727,{"date":1324,"close":1325},"2026-04-09",31.610000610351562,{"date":1327,"close":1328},"2026-04-10",31.200000762939453,{"date":1330,"close":1331},"2026-04-13",34.540000915527344,{"date":1333,"close":1334},"2026-04-14",34.720001220703125,{"date":1336,"close":1337},"2026-04-15",35.040000915527344,{"date":1339,"close":1340},"2026-04-16",34.59000015258789,{"date":1342,"close":1343},"2026-04-17",34.70000076293945,{"date":1345,"close":1346},"2026-04-20",34.209999084472656,{"date":1348,"close":1349},"2026-04-21",35.34000015258789,{"date":1351,"close":1352},"2026-04-22",35,{"date":1354,"close":1355},"2026-04-23",33.86000061035156,{"date":1357,"close":1358},"2026-04-24",35.27000045776367,{"date":1360,"close":1361},"2026-04-27",35.099998474121094,{"date":1363,"close":1364},"2026-04-28",33.97999954223633,{"date":1366,"close":1367},"2026-04-29",32.459999084472656,{"date":1369,"close":1370},"2026-04-30",33.58000183105469,{"date":135,"close":1372},30.90999984741211,{"date":1374,"close":1375},"2026-05-04",33.5,{"date":1377,"close":1378},"2026-05-05",32.959999084472656,{"date":1380,"close":1381},"2026-05-06",34.380001068115234,{"date":1383,"close":1384},"2026-05-07",33.939998626708984,{"date":1386,"close":1387},"2026-05-08",30.3799991607666,{"date":181,"close":1389},31.899999618530273,{"date":1391,"close":1392},"2026-05-12",31.520000457763672,{"date":128,"close":1394},30.329999923706055,{"date":1396,"close":1397},"2026-05-14",29.809999465942383,{"date":1399,"close":1400},"2026-05-15",28.790000915527344,{"date":116,"close":1402},28.020000457763672,{"date":1404,"close":1405},"2026-05-19",26.920000076293945,{"date":1407,"close":1408},"2026-05-20",29.010000228881836,{"date":1410,"close":1411},"2026-05-21",29.579999923706055,{"date":1413,"close":1293},"2026-05-22",{"date":1415,"close":1416},"2026-05-26",29.360000610351562,{"date":1418,"close":1419},"2026-05-27",29.139999389648438,{"date":1421,"close":1422},"2026-05-28",29.110000610351562,{"date":1424,"close":1072},"2026-05-29",{"date":1426,"close":1427},"2026-06-01",28.530000686645508,{"date":1429,"close":1430},"2026-06-02",27.34000015258789,{"date":1432,"close":1433},"2026-06-03",27.639999389648438,{"date":1435,"close":1436},"2026-06-04",27.950000762939453,{"date":1438,"close":1439},"2026-06-05",26.709999084472656,{"date":1441,"close":1442},"2026-06-08",26.15999984741211,{"date":1444,"close":1445},"2026-06-09",26.010000228881836,{"date":1447,"close":1448},"2026-06-10",25.329999923706055,{"date":1450,"close":1451},"2026-06-11",25.040000915527344,{"date":1453,"close":1454},"2026-06-12",25.799999237060547,{"date":1456,"close":1457},"2026-06-15",26.719999313354492,{"date":1459,"close":1460},"2026-06-16",26.049999237060547,{"date":1462,"close":1436},"2026-06-17",{"date":1464,"close":1465},"2026-06-18",28.3799991607666,{"date":77,"close":1467},29.34000015258789,{"date":1469,"close":1470},"2026-06-23",29.600000381469727,{"date":90,"close":1472},29.510000228881836,{"date":46,"close":1307},{"date":1475,"close":1476},"2026-06-26",26.440000534057617,{"date":1478,"close":1479},"2026-06-29",23.799999237060547,{"date":1481,"close":1482},"2026-06-30",24.079999923706055,{"date":1484,"close":1485},"2026-07-01",23.06999969482422,{"date":1487,"close":1488},"2026-07-02",23.209999084472656,{"date":1490,"close":1491},"2026-07-06",22.43000030517578,{"date":1493,"close":1494},"2026-07-07",22.219999313354492,{"date":1496,"close":1497},"2026-07-08",22.25,{"date":1499,"close":1500},"2026-07-09",22.5,{"date":1502,"close":1503},"2026-07-10",21.510000228881836,{"date":1505,"close":1506},"2026-07-13",20.610000610351562,{"date":1508,"close":1509},"2026-07-14",20.68000030517578,{"date":1511,"close":1512},"2026-07-15",20.350000381469727,{"date":1514,"close":1515},"2026-07-16",19.1200008392334,{"date":1517,"close":1518},"2026-07-17",19.440000534057617,{"date":1520,"close":1521},"2026-07-20",19.5,{"date":1523,"close":1524},"2026-07-21",19.790000915527344,{"date":1526,"close":1527},"2026-07-22",18.90999984741211,{"date":179,"close":1529},19.829999923706055,{"count":183,"fetchedAt":1531,"source":174},"2026-07-26T11:21:03.280Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1533},"\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>",1785064863184]