[{"data":1,"prerenderedAt":1527},["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-ENTA":25,"$f5Q9xqoBtBAe6Bfyz4s-ECwX8_Seankm74Oy52QNCH-4":26,"ticker-mcap-ENTA":164,"ticker-profile-ENTA":173,"ticker-earnings-ENTA":188,"ticker-congress-ENTA":192},{"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":160},{"identity":28,"transactions":33,"sectorSlug":140,"relatedTickers":141},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1177648","ENANTA PHARMACEUTICALS INC","Healthcare","ENTA",[34,50,61,65,71,78,82,87,92,96,101,107,110,113,119,123,128,134,137],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-08-10T00:00:00.000Z","0002064832-26-000266-0","4","Rottinghaus Scott T.","Chief Medical Officer","D",13.34,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1942407\u002F000206483226000266\u002F0002064832-26-000266-index.htm",1467,23787,19569.78,"F","2026-08-08","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"2026-02-13T00:00:00.000Z","0002064832-26-000006-0","Luly Jay R.","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1571211\u002F000206483226000006\u002F0002064832-26-000006-index.htm",4800,862826,"A","2026-02-12","Stock award",{"cik":29,"filedAt":51,"filingId":62,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":63,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0002064832-26-000006-1",15200,878026,{"cik":29,"filedAt":51,"filingId":66,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":55,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":59,"intentLabel":48,"signalQuality":49},"0002064832-26-000006-2",14.25,6155,871871,87708.75,{"cik":29,"filedAt":51,"filingId":72,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0002064832-26-000014-0","Luu Brendan","Chief Business Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1842369\u002F000206483226000014\u002F0002064832-26-000014-index.htm",1575,39904,{"cik":29,"filedAt":51,"filingId":79,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0002064832-26-000014-1",4987,44891,{"cik":29,"filedAt":51,"filingId":83,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":75,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":46,"transactionDate":59,"intentLabel":48,"signalQuality":49},"0002064832-26-000014-2",3257,41634,46412.25,{"cik":29,"filedAt":51,"filingId":88,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0002064832-26-000010-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1942407\u002F000206483226000010\u002F0002064832-26-000010-index.htm",1650,23442,{"cik":29,"filedAt":51,"filingId":93,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0002064832-26-000010-1",5225,28667,{"cik":29,"filedAt":51,"filingId":97,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":89,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":46,"transactionDate":59,"intentLabel":48,"signalQuality":49},"0002064832-26-000010-2",3413,25254,48635.25,{"cik":29,"filedAt":51,"filingId":102,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":90,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0002064832-26-000008-0","Or Yat Sun","Chief Scientific Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1571212\u002F000206483226000008\u002F0002064832-26-000008-index.htm",373042,{"cik":29,"filedAt":51,"filingId":108,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":94,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0002064832-26-000008-1",378267,{"cik":29,"filedAt":51,"filingId":111,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":105,"shares":98,"sharesOwnedAfter":112,"totalValue":100,"transactionCode":46,"transactionDate":59,"intentLabel":48,"signalQuality":49},"0002064832-26-000008-2",374854,{"cik":29,"filedAt":51,"filingId":114,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0002064832-26-000016-0","Kowalsky Matthew Paul","Chief Legal Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1705824\u002F000206483226000016\u002F0002064832-26-000016-index.htm",1318,{"cik":29,"filedAt":51,"filingId":120,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":121,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0002064832-26-000016-1",4175,5493,{"cik":29,"filedAt":51,"filingId":124,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":117,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":46,"transactionDate":59,"intentLabel":48,"signalQuality":49},"0002064832-26-000016-2",1902,3591,27103.5,{"cik":29,"filedAt":51,"filingId":129,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":76,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0002064832-26-000012-0","Kieffer Tara Lynn","Chief Product Strategy Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1834835\u002F000206483226000012\u002F0002064832-26-000012-index.htm",32195,{"cik":29,"filedAt":51,"filingId":135,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":80,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0002064832-26-000012-1",37182,{"cik":29,"filedAt":51,"filingId":138,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":132,"shares":84,"sharesOwnedAfter":139,"totalValue":86,"transactionCode":46,"transactionDate":59,"intentLabel":48,"signalQuality":49},"0002064832-26-000012-2",33925,"healthcare",[142,145,148,151,154,157],{"ticker":143,"issuerName":144},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":146,"issuerName":147},"NTRA","Natera, Inc.",{"ticker":149,"issuerName":150},"LLY","ELI LILLY & Co",{"ticker":152,"issuerName":153},"GH","Guardant Health, Inc.",{"ticker":155,"issuerName":156},"KYMR","Kymera Therapeutics, Inc.",{"ticker":158,"issuerName":159},"PTCT","PTC THERAPEUTICS, INC.",{"count":161,"fetchedAt":162,"source":163},19,"2026-08-15T23:59:08.988Z","sqlite",{"data":165,"meta":171},{"value":166,"quality":167,"closeDate":168,"ageDays":169,"sharesAsOf":170},382671476.36299133,"fresh","2026-08-14",1,"2026-05-05",{"count":169,"fetchedAt":172,"source":163},"2026-08-15T23:59:08.989Z",{"data":174,"meta":186},{"ticker":32,"ceo":175,"industry":176,"fullTimeEmployees":177,"ipoDate":178,"country":179,"state":180,"city":181,"website":182,"exchangeShort":25,"marketCap":25,"beta":183,"range52w":184,"fetchedAt":185},"Jay R. Luly","Biotechnology",120,"2013-03-21","US","MA","Watertown","https:\u002F\u002Fwww.enanta.com",0.967,"6.45-17.15","2026-08-06T19:09:33.644Z",{"count":169,"fetchedAt":187,"source":163},"2026-08-15T23:59:08.990Z",{"data":189,"meta":191},{"ticker":32,"points":190},[],{"count":169,"fetchedAt":187,"source":163},{"data":193,"meta":1525},{"congressTrades":194,"insiderTrades":195,"priceHistory":215,"ticker":32},[],[196,197,198,199,200,201,202,203,204,205,206,207,208,209,210,211,212,213,214],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":62,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":63,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":66,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":55,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":72,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":79,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":83,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":75,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":46,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":88,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":93,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":97,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":89,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":46,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":102,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":90,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":108,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":94,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":111,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":105,"shares":98,"sharesOwnedAfter":112,"totalValue":100,"transactionCode":46,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":114,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":120,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":121,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":124,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":117,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":46,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":129,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":76,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":135,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":80,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":138,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":132,"shares":84,"sharesOwnedAfter":139,"totalValue":86,"transactionCode":46,"transactionDate":59},[216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,793,796,799,802,805,808,811,814,817,819,822,825,828,831,834,837,840,843,845,848,851,854,857,860,863,866,869,872,875,878,880,883,886,889,892,895,897,900,903,906,908,911,914,917,920,923,926,929,932,935,938,941,943,946,949,952,955,958,961,964,966,969,972,975,977,980,983,986,989,992,995,998,1000,1003,1006,1009,1012,1015,1018,1021,1023,1026,1029,1032,1035,1037,1039,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1079,1082,1085,1088,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1137,1140,1143,1146,1149,1152,1154,1157,1160,1163,1166,1168,1171,1173,1176,1179,1182,1184,1187,1190,1193,1195,1196,1199,1202,1204,1207,1209,1212,1215,1217,1220,1223,1226,1229,1232,1235,1238,1240,1243,1246,1249,1252,1254,1257,1259,1262,1265,1267,1270,1273,1275,1278,1280,1282,1284,1287,1290,1293,1296,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1327,1330,1333,1336,1339,1341,1344,1347,1349,1352,1355,1358,1361,1363,1366,1369,1371,1374,1377,1380,1382,1384,1387,1389,1392,1395,1398,1400,1403,1406,1408,1410,1412,1415,1417,1420,1423,1426,1429,1432,1435,1437,1440,1442,1444,1446,1449,1452,1455,1457,1460,1463,1465,1468,1471,1473,1475,1477,1479,1481,1484,1487,1490,1493,1495,1497,1500,1502,1505,1507,1509,1512,1515,1517,1519,1522,1524],{"date":217,"close":218},"2021-08-20",51.31999969482422,{"date":220,"close":221},"2021-08-27",56.099998474121094,{"date":223,"close":224},"2021-09-03",57.70000076293945,{"date":226,"close":227},"2021-09-10",56.06999969482422,{"date":229,"close":230},"2021-09-17",58.43000030517578,{"date":232,"close":233},"2021-09-24",56,{"date":235,"close":236},"2021-10-01",60.959999084472656,{"date":238,"close":239},"2021-10-08",70.0999984741211,{"date":241,"close":242},"2021-10-15",71.47000122070312,{"date":244,"close":245},"2021-10-22",73.97000122070312,{"date":247,"close":248},"2021-10-29",85.8499984741211,{"date":250,"close":251},"2021-11-05",97.37000274658203,{"date":253,"close":254},"2021-11-12",91.23999786376953,{"date":256,"close":257},"2021-11-19",75.33000183105469,{"date":259,"close":260},"2021-11-26",91.88999938964844,{"date":262,"close":263},"2021-12-03",82.66999816894531,{"date":265,"close":266},"2021-12-10",69.87999725341797,{"date":268,"close":269},"2021-12-17",74.94000244140625,{"date":271,"close":272},"2021-12-23",76.36000061035156,{"date":274,"close":275},"2021-12-31",74.77999877929688,{"date":277,"close":278},"2022-01-07",68.77999877929688,{"date":280,"close":281},"2022-01-14",60,{"date":283,"close":284},"2022-01-21",56.4900016784668,{"date":286,"close":287},"2022-01-28",58.70000076293945,{"date":289,"close":290},"2022-02-04",61.34000015258789,{"date":292,"close":293},"2022-02-11",64.13999938964844,{"date":295,"close":296},"2022-02-18",64.38999938964844,{"date":298,"close":299},"2022-02-25",70.44000244140625,{"date":301,"close":302},"2022-03-04",67.04000091552734,{"date":304,"close":305},"2022-03-11",65,{"date":307,"close":308},"2022-03-18",70.54000091552734,{"date":310,"close":311},"2022-03-25",66.91999816894531,{"date":313,"close":314},"2022-04-01",71.7699966430664,{"date":316,"close":317},"2022-04-08",74.76000213623047,{"date":319,"close":320},"2022-04-14",74.25,{"date":322,"close":323},"2022-04-22",68.98999786376953,{"date":325,"close":326},"2022-04-29",64.4000015258789,{"date":328,"close":329},"2022-05-06",57.459999084472656,{"date":331,"close":332},"2022-05-13",49.880001068115234,{"date":334,"close":335},"2022-05-20",41.869998931884766,{"date":337,"close":338},"2022-05-27",39.470001220703125,{"date":340,"close":341},"2022-06-03",43.31999969482422,{"date":343,"close":344},"2022-06-10",40.86000061035156,{"date":346,"close":347},"2022-06-17",40.75,{"date":349,"close":350},"2022-06-24",45.0099983215332,{"date":352,"close":353},"2022-07-01",49.630001068115234,{"date":355,"close":356},"2022-07-08",52.7599983215332,{"date":358,"close":359},"2022-07-15",51.310001373291016,{"date":361,"close":362},"2022-07-22",48.290000915527344,{"date":364,"close":365},"2022-07-29",55.150001525878906,{"date":367,"close":368},"2022-08-05",70.95999908447266,{"date":370,"close":371},"2022-08-12",67.98999786376953,{"date":373,"close":374},"2022-08-19",70.52999877929688,{"date":376,"close":377},"2022-08-26",61.97999954223633,{"date":379,"close":380},"2022-09-02",63.869998931884766,{"date":382,"close":383},"2022-09-09",64.04000091552734,{"date":385,"close":386},"2022-09-16",55.79999923706055,{"date":388,"close":389},"2022-09-23",50.939998626708984,{"date":391,"close":392},"2022-09-30",51.869998931884766,{"date":394,"close":395},"2022-10-07",48.310001373291016,{"date":397,"close":398},"2022-10-14",46.95000076293945,{"date":400,"close":401},"2022-10-21",46.619998931884766,{"date":403,"close":404},"2022-10-28",47.400001525878906,{"date":406,"close":407},"2022-11-04",41.04999923706055,{"date":409,"close":410},"2022-11-11",45.209999084472656,{"date":412,"close":413},"2022-11-18",46.81999969482422,{"date":415,"close":416},"2022-11-25",41.58000183105469,{"date":418,"close":419},"2022-12-02",45.2400016784668,{"date":421,"close":422},"2022-12-09",41.70000076293945,{"date":424,"close":425},"2022-12-16",45.36000061035156,{"date":427,"close":428},"2022-12-23",47.060001373291016,{"date":430,"close":431},"2022-12-30",46.52000045776367,{"date":433,"close":434},"2023-01-06",49.7400016784668,{"date":436,"close":437},"2023-01-13",51.459999084472656,{"date":439,"close":440},"2023-01-20",50.279998779296875,{"date":442,"close":443},"2023-01-27",52.02000045776367,{"date":445,"close":446},"2023-02-03",52.5,{"date":448,"close":449},"2023-02-10",53.040000915527344,{"date":451,"close":452},"2023-02-17",50.630001068115234,{"date":454,"close":455},"2023-02-24",47.959999084472656,{"date":457,"close":458},"2023-03-03",47.5099983215332,{"date":460,"close":461},"2023-03-10",45.09000015258789,{"date":463,"close":464},"2023-03-17",42.09000015258789,{"date":466,"close":467},"2023-03-24",40.06999969482422,{"date":469,"close":470},"2023-03-31",40.439998626708984,{"date":472,"close":473},"2023-04-06",39.849998474121094,{"date":475,"close":476},"2023-04-14",36.529998779296875,{"date":478,"close":479},"2023-04-21",36.790000915527344,{"date":481,"close":482},"2023-04-28",35.54999923706055,{"date":484,"close":485},"2023-05-05",36.02000045776367,{"date":487,"close":488},"2023-05-12",25.329999923706055,{"date":490,"close":491},"2023-05-19",26.510000228881836,{"date":493,"close":494},"2023-05-26",24.889999389648438,{"date":496,"close":497},"2023-06-02",25.93000030517578,{"date":499,"close":500},"2023-06-09",25.989999771118164,{"date":502,"close":503},"2023-06-16",24.1200008392334,{"date":505,"close":506},"2023-06-23",22.239999771118164,{"date":508,"close":509},"2023-06-30",21.399999618530273,{"date":511,"close":512},"2023-07-07",19.549999237060547,{"date":514,"close":515},"2023-07-14",19.219999313354492,{"date":517,"close":518},"2023-07-21",18.799999237060547,{"date":520,"close":521},"2023-07-28",18.440000534057617,{"date":523,"close":524},"2023-08-04",19.81999969482422,{"date":526,"close":527},"2023-08-11",15.890000343322754,{"date":529,"close":530},"2023-08-18",15.609999656677246,{"date":532,"close":533},"2023-08-25",15.670000076293945,{"date":535,"close":536},"2023-09-01",14.739999771118164,{"date":538,"close":539},"2023-09-08",12.569999694824219,{"date":541,"close":542},"2023-09-15",12.729999542236328,{"date":544,"close":545},"2023-09-22",11.890000343322754,{"date":547,"close":548},"2023-09-29",11.170000076293945,{"date":550,"close":551},"2023-10-06",9.84000015258789,{"date":553,"close":554},"2023-10-13",9.630000114440918,{"date":556,"close":557},"2023-10-20",9.199999809265137,{"date":559,"close":560},"2023-10-27",8.350000381469727,{"date":562,"close":563},"2023-11-03",9.369999885559082,{"date":565,"close":566},"2023-11-10",8.260000228881836,{"date":568,"close":569},"2023-11-17",9.130000114440918,{"date":571,"close":572},"2023-11-24",9.9399995803833,{"date":574,"close":575},"2023-12-01",9.760000228881836,{"date":577,"close":578},"2023-12-08",9.25,{"date":580,"close":581},"2023-12-15",9.34000015258789,{"date":583,"close":584},"2023-12-22",9.149999618530273,{"date":586,"close":587},"2023-12-29",9.40999984741211,{"date":589,"close":590},"2024-01-05",12.109999656677246,{"date":592,"close":593},"2024-01-12",11.210000038146973,{"date":595,"close":596},"2024-01-19",11.710000038146973,{"date":598,"close":599},"2024-01-26",12.229999542236328,{"date":601,"close":602},"2024-02-02",12.279999732971191,{"date":604,"close":605},"2024-02-09",12.34000015258789,{"date":607,"close":608},"2024-02-16",12.989999771118164,{"date":610,"close":611},"2024-02-23",13.460000038146973,{"date":613,"close":614},"2024-03-01",15.350000381469727,{"date":616,"close":617},"2024-03-08",15.399999618530273,{"date":619,"close":620},"2024-03-15",14.210000038146973,{"date":622,"close":623},"2024-03-22",14.59000015258789,{"date":625,"close":626},"2024-03-28",17.459999084472656,{"date":628,"close":629},"2024-04-05",16.510000228881836,{"date":631,"close":632},"2024-04-12",16.450000762939453,{"date":634,"close":635},"2024-04-19",13.319999694824219,{"date":637,"close":638},"2024-04-26",12.369999885559082,{"date":640,"close":641},"2024-05-03",15.170000076293945,{"date":643,"close":644},"2024-05-10",12.649999618530273,{"date":646,"close":647},"2024-05-17",12.130000114440918,{"date":649,"close":650},"2024-05-24",12.029999732971191,{"date":652,"close":653},"2024-05-31",12.470000267028809,{"date":655,"close":656},"2024-06-07",12.90999984741211,{"date":658,"close":659},"2024-06-14",12.84000015258789,{"date":661,"close":662},"2024-06-21",11.930000305175781,{"date":664,"close":665},"2024-06-28",12.970000267028809,{"date":667,"close":668},"2024-07-05",13.390000343322754,{"date":670,"close":671},"2024-07-12",16,{"date":673,"close":674},"2024-07-19",14.319999694824219,{"date":676,"close":677},"2024-07-26",15.520000457763672,{"date":679,"close":680},"2024-08-02",13.899999618530273,{"date":682,"close":683},"2024-08-09",12.579999923706055,{"date":685,"close":686},"2024-08-16",12.199999809265137,{"date":688,"close":689},"2024-08-23",13.09000015258789,{"date":691,"close":692},"2024-08-30",12.880000114440918,{"date":694,"close":695},"2024-09-06",11.539999961853027,{"date":697,"close":698},"2024-09-13",12.430000305175781,{"date":700,"close":701},"2024-09-20",11.279999732971191,{"date":703,"close":704},"2024-09-27",10.050000190734863,{"date":706,"close":707},"2024-10-04",11.40999984741211,{"date":709,"close":710},"2024-10-11",11.039999961853027,{"date":712,"close":713},"2024-10-18",12.630000114440918,{"date":715,"close":716},"2024-10-25",11.680000305175781,{"date":718,"close":719},"2024-11-01",10.949999809265137,{"date":721,"close":722},"2024-11-08",11.069999694824219,{"date":724,"close":725},"2024-11-15",9.529999732971191,{"date":727,"close":581},"2024-11-22",{"date":729,"close":730},"2024-11-29",8.600000381469727,{"date":732,"close":733},"2024-12-06",8,{"date":735,"close":736},"2024-12-13",6.03000020980835,{"date":738,"close":739},"2024-12-20",6.28000020980835,{"date":741,"close":742},"2024-12-27",6.010000228881836,{"date":744,"close":745},"2025-01-03",5.579999923706055,{"date":747,"close":748},"2025-01-10",5.090000152587891,{"date":750,"close":751},"2025-01-17",5.25,{"date":753,"close":754},"2025-01-24",5.53000020980835,{"date":756,"close":757},"2025-01-31",5.110000133514404,{"date":759,"close":760},"2025-02-07",4.900000095367432,{"date":762,"close":763},"2025-02-14",7.139999866485596,{"date":765,"close":766},"2025-02-21",8.029999732971191,{"date":768,"close":769},"2025-02-28",7.78000020980835,{"date":771,"close":772},"2025-03-07",7.21999979019165,{"date":774,"close":775},"2025-03-14",6.650000095367432,{"date":777,"close":778},"2025-03-21",6.309999942779541,{"date":780,"close":781},"2025-03-28",5.710000038146973,{"date":783,"close":784},"2025-04-04",4.730000019073486,{"date":786,"close":787},"2025-04-11",4.690000057220459,{"date":789,"close":790},"2025-04-17",5.099999904632568,{"date":792,"close":745},"2025-04-25",{"date":794,"close":795},"2025-05-02",5.949999809265137,{"date":797,"close":798},"2025-05-09",5.269999980926514,{"date":800,"close":801},"2025-05-16",5.75,{"date":803,"close":804},"2025-05-23",5.809999942779541,{"date":806,"close":807},"2025-05-30",5.929999828338623,{"date":809,"close":810},"2025-06-06",7.46999979019165,{"date":812,"close":813},"2025-06-13",7.5,{"date":815,"close":816},"2025-06-20",7.179999828338623,{"date":818,"close":813},"2025-06-27",{"date":820,"close":821},"2025-07-03",7.889999866485596,{"date":823,"close":824},"2025-07-11",6.559999942779541,{"date":826,"close":827},"2025-07-18",7.539999961853027,{"date":829,"close":830},"2025-07-25",7.400000095367432,{"date":832,"close":833},"2025-08-01",7.110000133514404,{"date":835,"close":836},"2025-08-08",6.900000095367432,{"date":838,"close":839},"2025-08-13",7.579999923706055,{"date":841,"close":842},"2025-08-14",7.739999771118164,{"date":844,"close":733},"2025-08-15",{"date":846,"close":847},"2025-08-18",8.170000076293945,{"date":849,"close":850},"2025-08-19",8.390000343322754,{"date":852,"close":853},"2025-08-20",8.819999694824219,{"date":855,"close":856},"2025-08-21",8.59000015258789,{"date":858,"close":859},"2025-08-22",8.829999923706055,{"date":861,"close":862},"2025-08-25",8.65999984741211,{"date":864,"close":865},"2025-08-26",8.649999618530273,{"date":867,"close":868},"2025-08-27",8.529999732971191,{"date":870,"close":871},"2025-08-28",8.6899995803833,{"date":873,"close":874},"2025-08-29",8.399999618530273,{"date":876,"close":877},"2025-09-02",9,{"date":879,"close":853},"2025-09-03",{"date":881,"close":882},"2025-09-04",8.890000343322754,{"date":884,"close":885},"2025-09-05",8.850000381469727,{"date":887,"close":888},"2025-09-08",8.90999984741211,{"date":890,"close":891},"2025-09-09",9.039999961853027,{"date":893,"close":894},"2025-09-10",8.329999923706055,{"date":896,"close":862},"2025-09-11",{"date":898,"close":899},"2025-09-12",8.279999732971191,{"date":901,"close":902},"2025-09-15",7.460000038146973,{"date":904,"close":905},"2025-09-16",7.449999809265137,{"date":907,"close":827},"2025-09-17",{"date":909,"close":910},"2025-09-18",7.840000152587891,{"date":912,"close":913},"2025-09-19",7.639999866485596,{"date":915,"close":916},"2025-09-22",7.699999809265137,{"date":918,"close":919},"2025-09-23",7.170000076293945,{"date":921,"close":922},"2025-09-24",7.809999942779541,{"date":924,"close":925},"2025-09-25",7.75,{"date":927,"close":928},"2025-09-26",7.900000095367432,{"date":930,"close":931},"2025-09-29",15.15999984741211,{"date":933,"close":934},"2025-09-30",11.970000267028809,{"date":936,"close":937},"2025-10-01",10.609999656677246,{"date":939,"close":940},"2025-10-02",10.329999923706055,{"date":942,"close":940},"2025-10-03",{"date":944,"close":945},"2025-10-06",11.350000381469727,{"date":947,"close":948},"2025-10-07",11.079999923706055,{"date":950,"close":951},"2025-10-08",11.300000190734863,{"date":953,"close":954},"2025-10-09",11.460000038146973,{"date":956,"close":957},"2025-10-10",11.020000457763672,{"date":959,"close":960},"2025-10-13",11.489999771118164,{"date":962,"close":963},"2025-10-14",10.960000038146973,{"date":965,"close":716},"2025-10-15",{"date":967,"close":968},"2025-10-16",11.380000114440918,{"date":970,"close":971},"2025-10-17",11.010000228881836,{"date":973,"close":974},"2025-10-20",11.114999771118164,{"date":976,"close":971},"2025-10-21",{"date":978,"close":979},"2025-10-22",10.489999771118164,{"date":981,"close":982},"2025-10-23",10.670000076293945,{"date":984,"close":985},"2025-10-24",10.510000228881836,{"date":987,"close":988},"2025-10-27",10.5,{"date":990,"close":991},"2025-10-28",10.470000267028809,{"date":993,"close":994},"2025-10-29",10.630000114440918,{"date":996,"close":997},"2025-10-30",10.859999656677246,{"date":999,"close":963},"2025-10-31",{"date":1001,"close":1002},"2025-11-03",10.819999694824219,{"date":1004,"close":1005},"2025-11-04",10.8100004196167,{"date":1007,"close":1008},"2025-11-05",10.920000076293945,{"date":1010,"close":1011},"2025-11-06",10.800000190734863,{"date":1013,"close":1014},"2025-11-07",10.989999771118164,{"date":1016,"close":1017},"2025-11-10",11.510000228881836,{"date":1019,"close":1020},"2025-11-11",12.039999961853027,{"date":1022,"close":662},"2025-11-12",{"date":1024,"close":1025},"2025-11-13",11.720000267028809,{"date":1027,"close":1028},"2025-11-14",12.0600004196167,{"date":1030,"close":1031},"2025-11-17",12.819999694824219,{"date":1033,"close":1034},"2025-11-18",12.359999656677246,{"date":1036,"close":647},"2025-11-19",{"date":1038,"close":647},"2025-11-20",{"date":1040,"close":542},"2025-11-21",{"date":1042,"close":1043},"2025-11-24",13.649999618530273,{"date":1045,"close":1046},"2025-11-25",13.65999984741211,{"date":1048,"close":1049},"2025-11-26",13.9399995803833,{"date":1051,"close":1052},"2025-11-28",14.119999885559082,{"date":1054,"close":1055},"2025-12-01",14.140000343322754,{"date":1057,"close":1058},"2025-12-02",13.960000038146973,{"date":1060,"close":1061},"2025-12-03",14.239999771118164,{"date":1063,"close":1064},"2025-12-04",14.09000015258789,{"date":1066,"close":1067},"2025-12-05",14.600000381469727,{"date":1069,"close":1070},"2025-12-08",14.180000305175781,{"date":1072,"close":1073},"2025-12-09",14.640000343322754,{"date":1075,"close":1076},"2025-12-10",14.369999885559082,{"date":1078,"close":1055},"2025-12-11",{"date":1080,"close":1081},"2025-12-12",14.729999542236328,{"date":1083,"close":1084},"2025-12-15",14.869999885559082,{"date":1086,"close":1087},"2025-12-16",14.850000381469727,{"date":1089,"close":67},"2025-12-17",{"date":1091,"close":1092},"2025-12-18",14.529999732971191,{"date":1094,"close":1095},"2025-12-19",15.390000343322754,{"date":1097,"close":1098},"2025-12-22",16.209999084472656,{"date":1100,"close":1101},"2025-12-23",15.710000038146973,{"date":1103,"close":1104},"2025-12-24",16.600000381469727,{"date":1106,"close":1107},"2025-12-26",16.850000381469727,{"date":1109,"close":1110},"2025-12-29",16.43000030517578,{"date":1112,"close":1113},"2025-12-30",15.899999618530273,{"date":1115,"close":1116},"2025-12-31",15.770000457763672,{"date":1118,"close":1119},"2026-01-02",14.420000076293945,{"date":1121,"close":1122},"2026-01-05",13.90999984741211,{"date":1124,"close":1125},"2026-01-06",13.579999923706055,{"date":1127,"close":1128},"2026-01-07",13.890000343322754,{"date":1130,"close":1131},"2026-01-08",13.4399995803833,{"date":1133,"close":1134},"2026-01-09",13.109999656677246,{"date":1136,"close":656},"2026-01-12",{"date":1138,"close":1139},"2026-01-13",13.130000114440918,{"date":1141,"close":1142},"2026-01-14",13.84000015258789,{"date":1144,"close":1145},"2026-01-15",13.350000381469727,{"date":1147,"close":1148},"2026-01-16",12.609999656677246,{"date":1150,"close":1151},"2026-01-20",12.489999771118164,{"date":1153,"close":539},"2026-01-21",{"date":1155,"close":1156},"2026-01-22",12.800000190734863,{"date":1158,"close":1159},"2026-01-23",13.020000457763672,{"date":1161,"close":1162},"2026-01-26",12.920000076293945,{"date":1164,"close":1165},"2026-01-27",12.979999542236328,{"date":1167,"close":644},"2026-01-28",{"date":1169,"close":1170},"2026-01-29",12.899999618530273,{"date":1172,"close":1170},"2026-01-30",{"date":1174,"close":1175},"2026-02-02",13.1899995803833,{"date":1177,"close":1178},"2026-02-03",13.569999694824219,{"date":1180,"close":1181},"2026-02-04",13.479999542236328,{"date":1183,"close":665},"2026-02-05",{"date":1185,"close":1186},"2026-02-06",13.510000228881836,{"date":1188,"close":1189},"2026-02-09",13.829999923706055,{"date":1191,"close":1192},"2026-02-10",14.130000114440918,{"date":1194,"close":67},"2026-02-11",{"date":59,"close":1142},{"date":1197,"close":1198},"2026-02-13",13.850000381469727,{"date":1200,"close":1201},"2026-02-17",13.859999656677246,{"date":1203,"close":1128},"2026-02-18",{"date":1205,"close":1206},"2026-02-19",14,{"date":1208,"close":1186},"2026-02-20",{"date":1210,"close":1211},"2026-02-23",13.489999771118164,{"date":1213,"close":1214},"2026-02-24",14.75,{"date":1216,"close":1073},"2026-02-25",{"date":1218,"close":1219},"2026-02-26",14.40999984741211,{"date":1221,"close":1222},"2026-02-27",14.300000190734863,{"date":1224,"close":1225},"2026-03-02",14.510000228881836,{"date":1227,"close":1228},"2026-03-03",14.720000267028809,{"date":1230,"close":1231},"2026-03-04",15.40999984741211,{"date":1233,"close":1234},"2026-03-05",13.739999771118164,{"date":1236,"close":1237},"2026-03-06",13.539999961853027,{"date":1239,"close":1128},"2026-03-09",{"date":1241,"close":1242},"2026-03-10",13.949999809265137,{"date":1244,"close":1245},"2026-03-11",14.170000076293945,{"date":1247,"close":1248},"2026-03-12",13.40999984741211,{"date":1250,"close":1251},"2026-03-13",12.699999809265137,{"date":1253,"close":656},"2026-03-16",{"date":1255,"close":1256},"2026-03-17",13.270000457763672,{"date":1258,"close":1251},"2026-03-18",{"date":1260,"close":1261},"2026-03-19",13,{"date":1263,"close":1264},"2026-03-20",12.510000228881836,{"date":1266,"close":644},"2026-03-23",{"date":1268,"close":1269},"2026-03-24",12.079999923706055,{"date":1271,"close":1272},"2026-03-25",12.170000076293945,{"date":1274,"close":1264},"2026-03-26",{"date":1276,"close":1277},"2026-03-27",12.180000305175781,{"date":1279,"close":1277},"2026-03-30",{"date":1281,"close":713},"2026-03-31",{"date":1283,"close":665},"2026-04-01",{"date":1285,"close":1286},"2026-04-02",13.140000343322754,{"date":1288,"close":1289},"2026-04-06",13.25,{"date":1291,"close":1292},"2026-04-07",13.430000305175781,{"date":1294,"close":1295},"2026-04-08",13.770000457763672,{"date":1297,"close":1242},"2026-04-09",{"date":1299,"close":1300},"2026-04-10",14.109999656677246,{"date":1302,"close":1303},"2026-04-13",14.270000457763672,{"date":1305,"close":1306},"2026-04-14",14.630000114440918,{"date":1308,"close":1309},"2026-04-15",14.550000190734863,{"date":1311,"close":1312},"2026-04-16",14.0600004196167,{"date":1314,"close":1315},"2026-04-17",14.010000228881836,{"date":1317,"close":1318},"2026-04-20",13.779999732971191,{"date":1320,"close":1321},"2026-04-21",13.239999771118164,{"date":1323,"close":1324},"2026-04-22",13.789999961853027,{"date":1326,"close":1145},"2026-04-23",{"date":1328,"close":1329},"2026-04-24",13.3100004196167,{"date":1331,"close":1332},"2026-04-27",13.279999732971191,{"date":1334,"close":1335},"2026-04-28",13.710000038146973,{"date":1337,"close":1338},"2026-04-29",13.869999885559082,{"date":1340,"close":1128},"2026-04-30",{"date":1342,"close":1343},"2026-05-01",14.350000381469727,{"date":1345,"close":1346},"2026-05-04",14.539999961853027,{"date":170,"close":1348},14.479999542236328,{"date":1350,"close":1351},"2026-05-06",15.239999771118164,{"date":1353,"close":1354},"2026-05-07",15.09000015258789,{"date":1356,"close":1357},"2026-05-08",15.34000015258789,{"date":1359,"close":1360},"2026-05-11",15.460000038146973,{"date":1362,"close":1092},"2026-05-12",{"date":1364,"close":1365},"2026-05-13",14.029999732971191,{"date":1367,"close":1368},"2026-05-14",13.8100004196167,{"date":1370,"close":1248},"2026-05-15",{"date":1372,"close":1373},"2026-05-18",13.449999809265137,{"date":1375,"close":1376},"2026-05-19",13.760000228881836,{"date":1378,"close":1379},"2026-05-20",13.609999656677246,{"date":1381,"close":1189},"2026-05-21",{"date":1383,"close":1242},"2026-05-22",{"date":1385,"close":1386},"2026-05-26",13.529999732971191,{"date":1388,"close":1175},"2026-05-27",{"date":1390,"close":1391},"2026-05-28",13.229999542236328,{"date":1393,"close":1394},"2026-05-29",13.15999984741211,{"date":1396,"close":1397},"2026-06-01",12.670000076293945,{"date":1399,"close":650},"2026-06-02",{"date":1401,"close":1402},"2026-06-03",11.239999771118164,{"date":1404,"close":1405},"2026-06-04",11.729999542236328,{"date":1407,"close":701},"2026-06-05",{"date":1409,"close":722},"2026-06-08",{"date":1411,"close":945},"2026-06-09",{"date":1413,"close":1414},"2026-06-10",11.699999809265137,{"date":1416,"close":1017},"2026-06-11",{"date":1418,"close":1419},"2026-06-12",11.899999618530273,{"date":1421,"close":1422},"2026-06-15",11.4399995803833,{"date":1424,"close":1425},"2026-06-16",12.069999694824219,{"date":1427,"close":1428},"2026-06-17",12.640000343322754,{"date":1430,"close":1431},"2026-06-18",12.65999984741211,{"date":1433,"close":1434},"2026-06-22",13.369999885559082,{"date":1436,"close":1312},"2026-06-23",{"date":1438,"close":1439},"2026-06-24",13.720000267028809,{"date":1441,"close":1373},"2026-06-25",{"date":1443,"close":1206},"2026-06-26",{"date":1445,"close":1225},"2026-06-29",{"date":1447,"close":1448},"2026-06-30",14.579999923706055,{"date":1450,"close":1451},"2026-07-01",14.770000457763672,{"date":1453,"close":1454},"2026-07-02",15.109999656677246,{"date":1456,"close":1225},"2026-07-06",{"date":1458,"close":1459},"2026-07-07",14.260000228881836,{"date":1461,"close":1462},"2026-07-08",14.489999771118164,{"date":1464,"close":67},"2026-07-09",{"date":1466,"close":1467},"2026-07-10",13.699999809265137,{"date":1469,"close":1470},"2026-07-13",13.640000343322754,{"date":1472,"close":1134},"2026-07-14",{"date":1474,"close":1391},"2026-07-15",{"date":1476,"close":1175},"2026-07-16",{"date":1478,"close":1234},"2026-07-17",{"date":1480,"close":1394},"2026-07-20",{"date":1482,"close":1483},"2026-07-21",13.420000076293945,{"date":1485,"close":1486},"2026-07-22",13.0600004196167,{"date":1488,"close":1489},"2026-07-23",12.949999809265137,{"date":1491,"close":1492},"2026-07-24",12.779999732971191,{"date":1494,"close":542},"2026-07-27",{"date":1496,"close":1148},"2026-07-28",{"date":1498,"close":1499},"2026-07-29",12.449999809265137,{"date":1501,"close":1261},"2026-07-30",{"date":1503,"close":1504},"2026-07-31",12.600000381469727,{"date":1506,"close":1489},"2026-08-03",{"date":1508,"close":635},"2026-08-04",{"date":1510,"close":1511},"2026-08-05",13.220000267028809,{"date":1513,"close":1514},"2026-08-06",13.34000015258789,{"date":1516,"close":1295},"2026-08-07",{"date":1518,"close":1368},"2026-08-10",{"date":1520,"close":1521},"2026-08-12",13.5,{"date":1523,"close":1131},"2026-08-13",{"date":168,"close":1394},{"count":169,"fetchedAt":1526,"source":163},"2026-08-15T23:59:08.995Z",1786838348941]