[{"data":1,"prerenderedAt":1485},["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-DTIL":25,"$fGcokXQJlTS0yGchNVMNJLB316kU06XxPS7N3A-pZvC4":26,"ticker-mcap-DTIL":153,"ticker-profile-DTIL":163,"ticker-earnings-DTIL":177,"ticker-congress-DTIL":181,"i-lucide:info":1483},{"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":149},{"identity":28,"transactions":33,"sectorSlug":129,"relatedTickers":130},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1357874","PRECISION BIOSCIENCES INC","Healthcare","DTIL",[34,47,53,59,65,71,83,93,100,106,113,119,125],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-22T11:31:47.000Z","0001628280-26-037539-0","Buehler Kevin","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1792722\u002F000162828026037539\u002F0001628280-26-037539-index.htm",21000,49137,"M","2026-05-20","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-22T11:31:04.000Z","0001628280-26-037537-0","Frankel Stanley","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1855726\u002F000162828026037537\u002F0001628280-26-037537-index.htm",40478,{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-22T11:30:50.000Z","0001628280-26-037536-0","Brown Melinda","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1682988\u002F000162828026037536\u002F0001628280-26-037536-index.htm",44346,{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":63,"shares":41,"sharesOwnedAfter":64,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-22T11:30:36.000Z","0001628280-26-037534-0","Pire Shari Lisa","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1892150\u002F000162828026037534\u002F0001628280-26-037534-index.htm",35028,{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":69,"shares":41,"sharesOwnedAfter":70,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-22T11:30:18.000Z","0001628280-26-037533-0","Germano Geno J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1424383\u002F000162828026037533\u002F0001628280-26-037533-index.htm",44883,{"cik":29,"filedAt":72,"filingId":73,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":43,"transactionDate":80,"intentLabel":81,"signalQuality":82},"2026-02-19T00:00:00.000Z","0001628280-26-009801-0","4","SMITH J. JEFFERSON","Chief Research Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1770169\u002F000162828026009801\u002F0001628280-26-009801-index.htm",16667,126851,"2026-02-17","Option exercise (held) (10b5-1 plan)","planned",{"cik":29,"filedAt":72,"filingId":84,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":77,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":89,"transactionDate":90,"intentLabel":91,"signalQuality":82,"insiderHistory":92},"0001628280-26-009801-1",3.84,4925,121926,18912,"S","2026-02-18","Sale (10b5-1 plan)",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":72,"filingId":94,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":43,"transactionDate":80,"intentLabel":81,"signalQuality":82},"0001628280-26-009804-0","Amoroso Michael","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1830874\u002F000162828026009804\u002F0001628280-26-009804-index.htm",67797,263951,{"cik":29,"filedAt":72,"filingId":101,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":97,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":89,"transactionDate":90,"intentLabel":91,"signalQuality":82,"insiderHistory":105},"0001628280-26-009804-1",20559,243392,78946.56,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":72,"filingId":107,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":109,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":43,"transactionDate":80,"intentLabel":81,"signalQuality":82},"0001628280-26-009803-0","Kelly John Alexander","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1590030\u002F000162828026009803\u002F0001628280-26-009803-index.htm",27584,134032,{"cik":29,"filedAt":72,"filingId":114,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":109,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":110,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":89,"transactionDate":90,"intentLabel":91,"signalQuality":82,"insiderHistory":118},"0001628280-26-009803-1",8149,125883,31292.16,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":72,"filingId":120,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":123,"shares":78,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":43,"transactionDate":80,"intentLabel":81,"signalQuality":82},"0001628280-26-009802-0","Scimeca Dario","General Counsel and Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1779581\u002F000162828026009802\u002F0001628280-26-009802-index.htm",61382,{"cik":29,"filedAt":72,"filingId":126,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":123,"shares":86,"sharesOwnedAfter":127,"totalValue":88,"transactionCode":89,"transactionDate":90,"intentLabel":91,"signalQuality":82,"insiderHistory":128},"0001628280-26-009802-1",56457,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"healthcare",[131,134,137,140,143,146],{"ticker":132,"issuerName":133},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":135,"issuerName":136},"LLY","ELI LILLY & Co",{"ticker":138,"issuerName":139},"NTRA","Natera, Inc.",{"ticker":141,"issuerName":142},"KYMR","Kymera Therapeutics, Inc.",{"ticker":144,"issuerName":145},"GH","Guardant Health, Inc.",{"ticker":147,"issuerName":148},"PTCT","PTC THERAPEUTICS, INC.",{"count":150,"fetchedAt":151,"source":152},13,"2026-08-09T20:05:57.579Z","sqlite",{"data":154,"meta":160},{"value":155,"quality":156,"closeDate":157,"ageDays":158,"sharesAsOf":159},191452674.70855522,"fresh","2026-08-06",3,"2026-04-30",{"count":161,"fetchedAt":162,"source":152},1,"2026-08-09T20:05:57.580Z",{"data":164,"meta":176},{"ticker":32,"ceo":165,"industry":166,"fullTimeEmployees":167,"ipoDate":168,"country":169,"state":170,"city":171,"website":172,"exchangeShort":25,"marketCap":25,"beta":173,"range52w":174,"fetchedAt":175},"Juli Blanche","Biotechnology",108,"2019-03-28","US","NC","Durham","https:\u002F\u002Fwww.precisionbiosciences.com",1.284,"3.53-8.82","2026-06-28T21:00:42.726Z",{"count":161,"fetchedAt":162,"source":152},{"data":178,"meta":180},{"ticker":32,"points":179},[],{"count":161,"fetchedAt":162,"source":152},{"data":182,"meta":1481},{"congressTrades":183,"insiderTrades":184,"priceHistory":198,"ticker":32},[],[185,186,187,188,189,190,191,192,193,194,195,196,197],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":63,"shares":41,"sharesOwnedAfter":64,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":69,"shares":41,"sharesOwnedAfter":70,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":72,"filingId":73,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":43,"transactionDate":80},{"cik":29,"filedAt":72,"filingId":84,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":77,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":89,"transactionDate":90},{"cik":29,"filedAt":72,"filingId":94,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":43,"transactionDate":80},{"cik":29,"filedAt":72,"filingId":101,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":97,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":89,"transactionDate":90},{"cik":29,"filedAt":72,"filingId":107,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":109,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":43,"transactionDate":80},{"cik":29,"filedAt":72,"filingId":114,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":109,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":110,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":89,"transactionDate":90},{"cik":29,"filedAt":72,"filingId":120,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":123,"shares":78,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":43,"transactionDate":80},{"cik":29,"filedAt":72,"filingId":126,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":123,"shares":86,"sharesOwnedAfter":127,"totalValue":88,"transactionCode":89,"transactionDate":90},[199,202,205,208,211,214,217,220,223,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,347,350,352,355,357,360,363,366,369,372,375,378,381,383,385,387,389,392,394,397,400,403,406,408,411,414,417,420,422,425,427,430,432,435,438,441,444,447,450,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,559,562,565,568,571,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,797,800,803,806,809,812,815,818,820,823,826,828,831,834,837,840,842,844,846,848,850,852,855,858,861,864,867,870,872,874,876,879,882,885,888,891,893,896,898,901,904,906,909,911,914,916,919,922,924,927,930,933,936,939,942,945,948,951,954,956,959,962,965,968,970,973,976,979,982,985,988,991,994,996,998,1000,1003,1006,1009,1012,1014,1017,1019,1022,1024,1026,1028,1030,1032,1034,1037,1039,1041,1044,1047,1049,1051,1053,1056,1059,1061,1064,1067,1070,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1128,1131,1134,1136,1139,1142,1145,1148,1151,1154,1157,1160,1162,1165,1167,1169,1171,1174,1177,1180,1182,1184,1186,1189,1191,1193,1195,1197,1199,1202,1204,1206,1208,1211,1213,1216,1218,1221,1223,1226,1229,1232,1235,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1293,1296,1298,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1338,1339,1341,1343,1345,1348,1351,1354,1357,1360,1363,1366,1368,1371,1374,1377,1380,1383,1386,1389,1391,1394,1397,1400,1403,1406,1408,1411,1413,1415,1418,1421,1424,1427,1430,1433,1436,1438,1441,1444,1447,1449,1451,1454,1457,1460,1463,1466,1469,1471,1474,1476,1479],{"date":200,"close":201},"2021-08-13",305.70001220703125,{"date":203,"close":204},"2021-08-20",282.29998779296875,{"date":206,"close":207},"2021-08-27",347.1000061035156,{"date":209,"close":210},"2021-09-03",404.70001220703125,{"date":212,"close":213},"2021-09-10",381.8999938964844,{"date":215,"close":216},"2021-09-17",385.79998779296875,{"date":218,"close":219},"2021-09-24",378.8999938964844,{"date":221,"close":222},"2021-10-01",349.79998779296875,{"date":224,"close":201},"2021-10-08",{"date":226,"close":227},"2021-10-15",293.70001220703125,{"date":229,"close":230},"2021-10-22",289.5,{"date":232,"close":233},"2021-10-29",284.70001220703125,{"date":235,"close":236},"2021-11-05",292.20001220703125,{"date":238,"close":239},"2021-11-12",295.5,{"date":241,"close":242},"2021-11-19",280.5,{"date":244,"close":245},"2021-11-26",266.70001220703125,{"date":247,"close":248},"2021-12-03",245.6999969482422,{"date":250,"close":251},"2021-12-10",257.3999938964844,{"date":253,"close":254},"2021-12-17",253.8000030517578,{"date":256,"close":257},"2021-12-23",254.10000610351562,{"date":259,"close":260},"2021-12-31",222,{"date":262,"close":263},"2022-01-07",196.8000030517578,{"date":265,"close":266},"2022-01-14",178.1999969482422,{"date":268,"close":269},"2022-01-21",137.6999969482422,{"date":271,"close":272},"2022-01-28",130.5,{"date":274,"close":275},"2022-02-04",135.89999389648438,{"date":277,"close":278},"2022-02-11",138.60000610351562,{"date":280,"close":281},"2022-02-18",132,{"date":283,"close":284},"2022-02-25",128.39999389648438,{"date":286,"close":287},"2022-03-04",114,{"date":289,"close":290},"2022-03-11",117.30000305175781,{"date":292,"close":293},"2022-03-18",100.5,{"date":295,"close":296},"2022-03-25",93.9000015258789,{"date":298,"close":299},"2022-04-01",99,{"date":301,"close":302},"2022-04-08",86.0999984741211,{"date":304,"close":305},"2022-04-14",80.0999984741211,{"date":307,"close":308},"2022-04-22",68.69999694824219,{"date":310,"close":311},"2022-04-29",59.70000076293945,{"date":313,"close":314},"2022-05-06",58.20000076293945,{"date":316,"close":317},"2022-05-13",47.70000076293945,{"date":319,"close":320},"2022-05-20",51.29999923706055,{"date":322,"close":323},"2022-05-27",48.900001525878906,{"date":325,"close":326},"2022-06-03",53.70000076293945,{"date":328,"close":329},"2022-06-10",40.5,{"date":331,"close":332},"2022-06-17",37.79999923706055,{"date":334,"close":335},"2022-06-24",43.5,{"date":337,"close":338},"2022-07-01",45.900001525878906,{"date":340,"close":341},"2022-07-08",52.20000076293945,{"date":343,"close":344},"2022-07-15",42.599998474121094,{"date":346,"close":317},"2022-07-22",{"date":348,"close":349},"2022-07-29",44.099998474121094,{"date":351,"close":341},"2022-08-05",{"date":353,"close":354},"2022-08-12",60.29999923706055,{"date":356,"close":341},"2022-08-19",{"date":358,"close":359},"2022-08-26",48,{"date":361,"close":362},"2022-09-02",47.099998474121094,{"date":364,"close":365},"2022-09-09",49.5,{"date":367,"close":368},"2022-09-16",45.599998474121094,{"date":370,"close":371},"2022-09-23",36.599998474121094,{"date":373,"close":374},"2022-09-30",39,{"date":376,"close":377},"2022-10-07",42,{"date":379,"close":380},"2022-10-14",39.900001525878906,{"date":382,"close":377},"2022-10-21",{"date":384,"close":344},"2022-10-28",{"date":386,"close":374},"2022-11-04",{"date":388,"close":349},"2022-11-11",{"date":390,"close":391},"2022-11-18",46.20000076293945,{"date":393,"close":377},"2022-11-25",{"date":395,"close":396},"2022-12-02",40.20000076293945,{"date":398,"close":399},"2022-12-09",35.70000076293945,{"date":401,"close":402},"2022-12-16",35.400001525878906,{"date":404,"close":405},"2022-12-23",30.299999237060547,{"date":407,"close":399},"2022-12-30",{"date":409,"close":410},"2023-01-06",40.79999923706055,{"date":412,"close":413},"2023-01-13",41.099998474121094,{"date":415,"close":416},"2023-01-20",36.29999923706055,{"date":418,"close":419},"2023-01-27",35.099998474121094,{"date":421,"close":371},"2023-02-03",{"date":423,"close":424},"2023-02-10",33.29999923706055,{"date":426,"close":371},"2023-02-17",{"date":428,"close":429},"2023-02-24",33,{"date":431,"close":419},"2023-03-03",{"date":433,"close":434},"2023-03-10",27.299999237060547,{"date":436,"close":437},"2023-03-17",26.100000381469727,{"date":439,"close":440},"2023-03-24",21,{"date":442,"close":443},"2023-03-31",22.6200008392334,{"date":445,"close":446},"2023-04-06",23.700000762939453,{"date":448,"close":449},"2023-04-14",25.350000381469727,{"date":451,"close":434},"2023-04-21",{"date":453,"close":454},"2023-04-28",25.200000762939453,{"date":456,"close":457},"2023-05-05",25.5,{"date":459,"close":460},"2023-05-12",22.3799991607666,{"date":462,"close":463},"2023-05-19",23.309999465942383,{"date":465,"close":466},"2023-05-26",22.170000076293945,{"date":468,"close":469},"2023-06-02",22.5,{"date":471,"close":472},"2023-06-09",21.959999084472656,{"date":474,"close":475},"2023-06-16",19.799999237060547,{"date":477,"close":478},"2023-06-23",17.25,{"date":480,"close":481},"2023-06-30",15.779999732971191,{"date":483,"close":484},"2023-07-07",17.579999923706055,{"date":486,"close":487},"2023-07-14",20.399999618530273,{"date":489,"close":490},"2023-07-21",19.229999542236328,{"date":492,"close":493},"2023-07-28",16.860000610351562,{"date":495,"close":496},"2023-08-04",16.799999237060547,{"date":498,"close":499},"2023-08-11",16.049999237060547,{"date":501,"close":502},"2023-08-18",14.399999618530273,{"date":504,"close":505},"2023-08-25",15.300000190734863,{"date":507,"close":508},"2023-09-01",14.609999656677246,{"date":510,"close":511},"2023-09-08",12.449999809265137,{"date":513,"close":514},"2023-09-15",12.300000190734863,{"date":516,"close":517},"2023-09-22",11.399999618530273,{"date":519,"close":520},"2023-09-29",10.229999542236328,{"date":522,"close":523},"2023-10-06",9.65999984741211,{"date":525,"close":526},"2023-10-13",9,{"date":528,"close":529},"2023-10-20",8.90999984741211,{"date":531,"close":532},"2023-10-27",8.609999656677246,{"date":534,"close":535},"2023-11-03",12.779999732971191,{"date":537,"close":538},"2023-11-10",11.369999885559082,{"date":540,"close":541},"2023-11-17",13.109999656677246,{"date":543,"close":544},"2023-11-24",12.420000076293945,{"date":546,"close":547},"2023-12-01",10.949999809265137,{"date":549,"close":550},"2023-12-08",12.09000015258789,{"date":552,"close":553},"2023-12-15",11.970000267028809,{"date":555,"close":556},"2023-12-22",11.100000381469727,{"date":558,"close":547},"2023-12-29",{"date":560,"close":561},"2024-01-05",11.15999984741211,{"date":563,"close":564},"2024-01-12",12.899999618530273,{"date":566,"close":567},"2024-01-19",11.430000305175781,{"date":569,"close":570},"2024-01-26",10.859999656677246,{"date":572,"close":556},"2024-02-02",{"date":574,"close":575},"2024-02-09",11.520000457763672,{"date":577,"close":578},"2024-02-16",11.850000381469727,{"date":580,"close":581},"2024-02-23",13.289999961853027,{"date":583,"close":584},"2024-03-01",12.720000267028809,{"date":586,"close":587},"2024-03-08",12.010000228881836,{"date":589,"close":590},"2024-03-15",11.270000457763672,{"date":592,"close":593},"2024-03-22",11.619999885559082,{"date":595,"close":596},"2024-03-28",13.5600004196167,{"date":598,"close":599},"2024-04-05",14.270000457763672,{"date":601,"close":602},"2024-04-12",14.119999885559082,{"date":604,"close":605},"2024-04-19",9.739999771118164,{"date":607,"close":608},"2024-04-26",9.380000114440918,{"date":610,"close":611},"2024-05-03",10.520000457763672,{"date":613,"close":614},"2024-05-10",10.640000343322754,{"date":616,"close":617},"2024-05-17",12.399999618530273,{"date":619,"close":620},"2024-05-24",12.739999771118164,{"date":622,"close":564},"2024-05-31",{"date":624,"close":625},"2024-06-07",12.199999809265137,{"date":627,"close":628},"2024-06-14",11.119999885559082,{"date":630,"close":631},"2024-06-21",9.399999618530273,{"date":633,"close":634},"2024-06-28",9.729999542236328,{"date":636,"close":637},"2024-07-05",9.199999809265137,{"date":639,"close":640},"2024-07-12",10.130000114440918,{"date":642,"close":643},"2024-07-19",9.880000114440918,{"date":645,"close":646},"2024-07-26",10.100000381469727,{"date":648,"close":649},"2024-08-02",9.319999694824219,{"date":651,"close":652},"2024-08-09",8.579999923706055,{"date":654,"close":655},"2024-08-16",8.829999923706055,{"date":657,"close":658},"2024-08-23",9.6899995803833,{"date":660,"close":661},"2024-08-30",10.880000114440918,{"date":663,"close":664},"2024-09-06",9.9399995803833,{"date":666,"close":667},"2024-09-13",10.300000190734863,{"date":669,"close":670},"2024-09-20",9.609999656677246,{"date":672,"close":673},"2024-09-27",9.050000190734863,{"date":675,"close":631},"2024-10-04",{"date":677,"close":678},"2024-10-11",8.920000076293945,{"date":680,"close":681},"2024-10-18",8.9399995803833,{"date":683,"close":684},"2024-10-25",8.369999885559082,{"date":686,"close":687},"2024-11-01",9.020000457763672,{"date":689,"close":690},"2024-11-08",8.380000114440918,{"date":692,"close":693},"2024-11-15",7.619999885559082,{"date":695,"close":696},"2024-11-22",7.260000228881836,{"date":698,"close":699},"2024-11-29",7.289999961853027,{"date":701,"close":702},"2024-12-06",5.860000133514404,{"date":704,"close":705},"2024-12-13",5.440000057220459,{"date":707,"close":708},"2024-12-20",4.71999979019165,{"date":710,"close":711},"2024-12-27",4.650000095367432,{"date":713,"close":714},"2025-01-03",4.75,{"date":716,"close":717},"2025-01-10",5.699999809265137,{"date":719,"close":720},"2025-01-17",4.960000038146973,{"date":722,"close":723},"2025-01-24",5.079999923706055,{"date":725,"close":726},"2025-01-31",5.010000228881836,{"date":728,"close":729},"2025-02-07",4.699999809265137,{"date":731,"close":732},"2025-02-14",5.269999980926514,{"date":734,"close":735},"2025-02-21",5.929999828338623,{"date":737,"close":738},"2025-02-28",5.389999866485596,{"date":740,"close":741},"2025-03-07",5.179999828338623,{"date":743,"close":744},"2025-03-14",5.039999961853027,{"date":746,"close":747},"2025-03-21",5.449999809265137,{"date":749,"close":729},"2025-03-28",{"date":751,"close":752},"2025-04-04",4.610000133514404,{"date":754,"close":755},"2025-04-11",4.400000095367432,{"date":757,"close":758},"2025-04-17",5.019999980926514,{"date":760,"close":761},"2025-04-25",5.329999923706055,{"date":763,"close":764},"2025-05-02",5.75,{"date":766,"close":767},"2025-05-09",5.130000114440918,{"date":769,"close":770},"2025-05-16",4.710000038146973,{"date":772,"close":773},"2025-05-23",4.579999923706055,{"date":775,"close":776},"2025-05-30",4.829999923706055,{"date":778,"close":779},"2025-06-06",5.489999771118164,{"date":781,"close":782},"2025-06-13",4.900000095367432,{"date":784,"close":785},"2025-06-20",4.789999961853027,{"date":787,"close":788},"2025-06-27",4.300000190734863,{"date":790,"close":791},"2025-07-03",4.340000152587891,{"date":793,"close":794},"2025-07-11",4.449999809265137,{"date":796,"close":752},"2025-07-18",{"date":798,"close":799},"2025-07-25",5.150000095367432,{"date":801,"close":802},"2025-08-01",4.619999885559082,{"date":804,"close":805},"2025-08-05",4.860000133514404,{"date":807,"close":808},"2025-08-06",4.809999942779541,{"date":810,"close":811},"2025-08-07",4.570000171661377,{"date":813,"close":814},"2025-08-08",4.380000114440918,{"date":816,"close":817},"2025-08-11",4.349999904632568,{"date":819,"close":814},"2025-08-12",{"date":821,"close":822},"2025-08-13",4.690000057220459,{"date":824,"close":825},"2025-08-14",4.769999980926514,{"date":827,"close":770},"2025-08-15",{"date":829,"close":830},"2025-08-18",4.949999809265137,{"date":832,"close":833},"2025-08-19",4.800000190734863,{"date":835,"close":836},"2025-08-20",4.659999847412109,{"date":838,"close":839},"2025-08-21",4.739999771118164,{"date":841,"close":720},"2025-08-22",{"date":843,"close":767},"2025-08-25",{"date":845,"close":744},"2025-08-26",{"date":847,"close":726},"2025-08-27",{"date":849,"close":758},"2025-08-28",{"date":851,"close":782},"2025-08-29",{"date":853,"close":854},"2025-09-02",5,{"date":856,"close":857},"2025-09-03",5.050000190734863,{"date":859,"close":860},"2025-09-04",5.03000020980835,{"date":862,"close":863},"2025-09-05",5.070000171661377,{"date":865,"close":866},"2025-09-08",4.96999979019165,{"date":868,"close":869},"2025-09-09",5.090000152587891,{"date":871,"close":726},"2025-09-10",{"date":873,"close":854},"2025-09-11",{"date":875,"close":752},"2025-09-12",{"date":877,"close":878},"2025-09-15",4.5,{"date":880,"close":881},"2025-09-16",4.670000076293945,{"date":883,"close":884},"2025-09-17",4.53000020980835,{"date":886,"close":887},"2025-09-18",4.909999847412109,{"date":889,"close":890},"2025-09-19",4.78000020980835,{"date":892,"close":805},"2025-09-22",{"date":894,"close":895},"2025-09-23",4.880000114440918,{"date":897,"close":767},"2025-09-24",{"date":899,"close":900},"2025-09-25",4.929999828338623,{"date":902,"close":903},"2025-09-26",5.059999942779541,{"date":905,"close":869},"2025-09-29",{"date":907,"close":908},"2025-09-30",5.519999980926514,{"date":910,"close":705},"2025-10-01",{"date":912,"close":913},"2025-10-02",5.420000076293945,{"date":915,"close":705},"2025-10-03",{"date":917,"close":918},"2025-10-06",5.670000076293945,{"date":920,"close":921},"2025-10-07",5.679999828338623,{"date":923,"close":717},"2025-10-08",{"date":925,"close":926},"2025-10-09",5.880000114440918,{"date":928,"close":929},"2025-10-10",5.619999885559082,{"date":931,"close":932},"2025-10-13",5.559999942779541,{"date":934,"close":935},"2025-10-14",5.849999904632568,{"date":937,"close":938},"2025-10-15",6.5,{"date":940,"close":941},"2025-10-16",6.639999866485596,{"date":943,"close":944},"2025-10-17",6.900000095367432,{"date":946,"close":947},"2025-10-20",7.159999847412109,{"date":949,"close":950},"2025-10-21",6.989999771118164,{"date":952,"close":953},"2025-10-22",6.929999828338623,{"date":955,"close":953},"2025-10-23",{"date":957,"close":958},"2025-10-24",6.71999979019165,{"date":960,"close":961},"2025-10-27",7.179999828338623,{"date":963,"close":964},"2025-10-28",8.289999961853027,{"date":966,"close":967},"2025-10-29",8.430000305175781,{"date":969,"close":532},"2025-10-30",{"date":971,"close":972},"2025-10-31",8.15999984741211,{"date":974,"close":975},"2025-11-03",7.360000133514404,{"date":977,"close":978},"2025-11-04",6.690000057220459,{"date":980,"close":981},"2025-11-05",6.619999885559082,{"date":983,"close":984},"2025-11-06",6.440000057220459,{"date":986,"close":987},"2025-11-07",6.139999866485596,{"date":989,"close":990},"2025-11-10",6.070000171661377,{"date":992,"close":993},"2025-11-11",6,{"date":995,"close":993},"2025-11-12",{"date":997,"close":935},"2025-11-13",{"date":999,"close":926},"2025-11-14",{"date":1001,"close":1002},"2025-11-17",5.139999866485596,{"date":1004,"close":1005},"2025-11-18",5.21999979019165,{"date":1007,"close":1008},"2025-11-19",4.820000171661377,{"date":1010,"close":1011},"2025-11-20",4.980000019073486,{"date":1013,"close":854},"2025-11-21",{"date":1015,"close":1016},"2025-11-24",5.099999904632568,{"date":1018,"close":895},"2025-11-25",{"date":1020,"close":1021},"2025-11-26",5.110000133514404,{"date":1023,"close":705},"2025-11-28",{"date":1025,"close":720},"2025-12-01",{"date":1027,"close":785},"2025-12-02",{"date":1029,"close":903},"2025-12-03",{"date":1031,"close":758},"2025-12-04",{"date":1033,"close":758},"2025-12-05",{"date":1035,"close":1036},"2025-12-08",4.760000228881836,{"date":1038,"close":805},"2025-12-09",{"date":1040,"close":726},"2025-12-10",{"date":1042,"close":1043},"2025-12-11",4.920000076293945,{"date":1045,"close":1046},"2025-12-12",4.989999771118164,{"date":1048,"close":833},"2025-12-15",{"date":1050,"close":1008},"2025-12-16",{"date":1052,"close":1036},"2025-12-17",{"date":1054,"close":1055},"2025-12-18",4.519999980926514,{"date":1057,"close":1058},"2025-12-19",4.489999771118164,{"date":1060,"close":791},"2025-12-22",{"date":1062,"close":1063},"2025-12-23",4.320000171661377,{"date":1065,"close":1066},"2025-12-24",4.289999961853027,{"date":1068,"close":1069},"2025-12-26",4.230000019073486,{"date":1071,"close":788},"2025-12-29",{"date":1073,"close":1074},"2025-12-30",4.420000076293945,{"date":1076,"close":1077},"2025-12-31",4.159999847412109,{"date":1079,"close":1080},"2026-01-02",4.099999904632568,{"date":1082,"close":1083},"2026-01-05",4.079999923706055,{"date":1085,"close":1086},"2026-01-06",4.210000038146973,{"date":1088,"close":1089},"2026-01-07",4.360000133514404,{"date":1091,"close":1092},"2026-01-08",4.03000020980835,{"date":1094,"close":1095},"2026-01-09",3.9200000762939453,{"date":1097,"close":1098},"2026-01-12",4.059999942779541,{"date":1100,"close":1101},"2026-01-13",4.110000133514404,{"date":1103,"close":1104},"2026-01-14",4.130000114440918,{"date":1106,"close":1107},"2026-01-15",3.9000000953674316,{"date":1109,"close":1110},"2026-01-16",4.050000190734863,{"date":1112,"close":1113},"2026-01-20",4.170000076293945,{"date":1115,"close":1116},"2026-01-21",4.010000228881836,{"date":1118,"close":1119},"2026-01-22",4.25,{"date":1121,"close":1122},"2026-01-23",4.199999809265137,{"date":1124,"close":1125},"2026-01-26",4.039999961853027,{"date":1127,"close":1104},"2026-01-27",{"date":1129,"close":1130},"2026-01-28",3.9600000381469727,{"date":1132,"close":1133},"2026-01-29",3.984999895095825,{"date":1135,"close":1130},"2026-01-30",{"date":1137,"close":1138},"2026-02-02",3.9800000190734863,{"date":1140,"close":1141},"2026-02-03",3.880000114440918,{"date":1143,"close":1144},"2026-02-04",3.8299999237060547,{"date":1146,"close":1147},"2026-02-05",3.569999933242798,{"date":1149,"close":1150},"2026-02-06",3.799999952316284,{"date":1152,"close":1153},"2026-02-09",3.809999942779541,{"date":1155,"close":1156},"2026-02-10",3.759999990463257,{"date":1158,"close":1159},"2026-02-11",4.070000171661377,{"date":1161,"close":1130},"2026-02-12",{"date":1163,"close":1164},"2026-02-13",3.890000104904175,{"date":80,"close":1166},3.990000009536743,{"date":90,"close":1168},3.8499999046325684,{"date":1170,"close":1095},"2026-02-19",{"date":1172,"close":1173},"2026-02-20",3.7899999618530273,{"date":1175,"close":1176},"2026-02-23",3.950000047683716,{"date":1178,"close":1179},"2026-02-24",4,{"date":1181,"close":1080},"2026-02-25",{"date":1183,"close":1166},"2026-02-26",{"date":1185,"close":1122},"2026-02-27",{"date":1187,"close":1188},"2026-03-02",4.329999923706055,{"date":1190,"close":817},"2026-03-03",{"date":1192,"close":825},"2026-03-04",{"date":1194,"close":884},"2026-03-05",{"date":1196,"close":752},"2026-03-06",{"date":1198,"close":770},"2026-03-09",{"date":1200,"close":1201},"2026-03-10",5.349999904632568,{"date":1203,"close":903},"2026-03-11",{"date":1205,"close":918},"2026-03-12",{"date":1207,"close":918},"2026-03-13",{"date":1209,"close":1210},"2026-03-16",6.300000190734863,{"date":1212,"close":953},"2026-03-17",{"date":1214,"close":1215},"2026-03-18",7.03000020980835,{"date":1217,"close":958},"2026-03-19",{"date":1219,"close":1220},"2026-03-20",6.519999980926514,{"date":1222,"close":1220},"2026-03-23",{"date":1224,"close":1225},"2026-03-24",6.400000095367432,{"date":1227,"close":1228},"2026-03-25",6.46999979019165,{"date":1230,"close":1231},"2026-03-26",6.539999961853027,{"date":1233,"close":1234},"2026-03-27",6.019999980926514,{"date":1236,"close":913},"2026-03-30",{"date":1238,"close":1239},"2026-03-31",5.5,{"date":1241,"close":1242},"2026-04-01",5.690000057220459,{"date":1244,"close":1245},"2026-04-02",5.820000171661377,{"date":1247,"close":1248},"2026-04-06",6.010000228881836,{"date":1250,"close":1251},"2026-04-07",6.260000228881836,{"date":1253,"close":1254},"2026-04-08",5.989999771118164,{"date":1256,"close":1257},"2026-04-09",6.610000133514404,{"date":1259,"close":1260},"2026-04-10",6.670000076293945,{"date":1262,"close":1263},"2026-04-13",7.130000114440918,{"date":1265,"close":1266},"2026-04-14",7.230000019073486,{"date":1268,"close":1269},"2026-04-15",7.659999847412109,{"date":1271,"close":1272},"2026-04-16",7.53000020980835,{"date":1274,"close":1275},"2026-04-17",7.880000114440918,{"date":1277,"close":1278},"2026-04-20",7.579999923706055,{"date":1280,"close":1281},"2026-04-21",7.440000057220459,{"date":1283,"close":1284},"2026-04-22",7.909999847412109,{"date":1286,"close":1287},"2026-04-23",7.309999942779541,{"date":1289,"close":1290},"2026-04-24",7.039999961853027,{"date":1292,"close":1290},"2026-04-27",{"date":1294,"close":1295},"2026-04-28",7.099999904632568,{"date":1297,"close":944},"2026-04-29",{"date":159,"close":1299},7.150000095367432,{"date":1301,"close":1302},"2026-05-01",7.28000020980835,{"date":1304,"close":1305},"2026-05-04",7.630000114440918,{"date":1307,"close":1308},"2026-05-05",7.449999809265137,{"date":1310,"close":1311},"2026-05-06",7.519999980926514,{"date":1313,"close":1314},"2026-05-07",7.480000019073486,{"date":1316,"close":1317},"2026-05-08",7.690000057220459,{"date":1319,"close":1320},"2026-05-11",7.860000133514404,{"date":1322,"close":1323},"2026-05-12",8.199999809265137,{"date":1325,"close":1326},"2026-05-13",8.34000015258789,{"date":1328,"close":1329},"2026-05-14",8.109999656677246,{"date":1331,"close":1332},"2026-05-15",7.269999980926514,{"date":1334,"close":1335},"2026-05-18",6.960000038146973,{"date":1337,"close":944},"2026-05-19",{"date":44,"close":961},{"date":1340,"close":1299},"2026-05-21",{"date":1342,"close":1266},"2026-05-22",{"date":1344,"close":1278},"2026-05-26",{"date":1346,"close":1347},"2026-05-27",7.590000152587891,{"date":1349,"close":1350},"2026-05-28",6.920000076293945,{"date":1352,"close":1353},"2026-05-29",6.96999979019165,{"date":1355,"close":1356},"2026-06-01",7.019999980926514,{"date":1358,"close":1359},"2026-06-02",6.320000171661377,{"date":1361,"close":1362},"2026-06-03",6.039999961853027,{"date":1364,"close":1365},"2026-06-04",6.409999847412109,{"date":1367,"close":938},"2026-06-05",{"date":1369,"close":1370},"2026-06-08",6.769999980926514,{"date":1372,"close":1373},"2026-06-09",6.860000133514404,{"date":1375,"close":1376},"2026-06-10",6.449999809265137,{"date":1378,"close":1379},"2026-06-11",6.170000076293945,{"date":1381,"close":1382},"2026-06-12",6.099999904632568,{"date":1384,"close":1385},"2026-06-15",6.210000038146973,{"date":1387,"close":1388},"2026-06-16",6.309999942779541,{"date":1390,"close":938},"2026-06-17",{"date":1392,"close":1393},"2026-06-18",6.809999942779541,{"date":1395,"close":1396},"2026-06-22",7.079999923706055,{"date":1398,"close":1399},"2026-06-23",6.949999809265137,{"date":1401,"close":1402},"2026-06-24",6.739999771118164,{"date":1404,"close":1405},"2026-06-25",6.75,{"date":1407,"close":699},"2026-06-26",{"date":1409,"close":1410},"2026-06-29",7.920000076293945,{"date":1412,"close":1320},"2026-06-30",{"date":1414,"close":1275},"2026-07-01",{"date":1416,"close":1417},"2026-07-02",8.180000305175781,{"date":1419,"close":1420},"2026-07-06",8.239999771118164,{"date":1422,"close":1423},"2026-07-07",9.25,{"date":1425,"close":1426},"2026-07-08",9.279999732971191,{"date":1428,"close":1429},"2026-07-09",9.15999984741211,{"date":1431,"close":1432},"2026-07-10",8.760000228881836,{"date":1434,"close":1435},"2026-07-13",8.59000015258789,{"date":1437,"close":652},"2026-07-14",{"date":1439,"close":1440},"2026-07-15",8.8100004196167,{"date":1442,"close":1443},"2026-07-16",8.319999694824219,{"date":1445,"close":1446},"2026-07-17",7.869999885559082,{"date":1448,"close":975},"2026-07-20",{"date":1450,"close":693},"2026-07-21",{"date":1452,"close":1453},"2026-07-22",7.320000171661377,{"date":1455,"close":1456},"2026-07-23",7.329999923706055,{"date":1458,"close":1459},"2026-07-27",7.25,{"date":1461,"close":1462},"2026-07-28",7.170000076293945,{"date":1464,"close":1465},"2026-07-29",6.889999866485596,{"date":1467,"close":1468},"2026-07-30",7,{"date":1470,"close":950},"2026-07-31",{"date":1472,"close":1473},"2026-08-03",7.059999942779541,{"date":1475,"close":1302},"2026-08-04",{"date":1477,"close":1478},"2026-08-05",7.46999979019165,{"date":157,"close":1480},7.420000076293945,{"count":161,"fetchedAt":1482,"source":152},"2026-08-09T20:05:57.599Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1484},"\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>",1786305957481]