[{"data":1,"prerenderedAt":1405},["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-MGNX":25,"$f2PtaLGatExDmi1X11cJcVDEUufv02WHVMLyW-T6oALA":26,"ticker-mcap-MGNX":148,"ticker-profile-MGNX":157,"ticker-earnings-MGNX":171,"ticker-congress-MGNX":175},{"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":144},{"identity":28,"transactions":33,"sectorSlug":124,"relatedTickers":125},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1125345","MACROGENICS INC","Healthcare","MGNX",[34,48,52,57,61,65,69,73,78,82,91,100,107,112,119],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-05-20T00:00:00.000Z","0001324059-26-000002-0","4","Liu Margaret","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1324059\u002F000132405926000002\u002F0001324059-26-000002-index.htm",3750,14750,"M","2026-05-18","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001566617-26-000002-0","Jackson Scott Thomas","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1566617\u002F000156661726000002\u002F0001566617-26-000002-index.htm",{"cik":29,"filedAt":35,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":55,"shares":42,"sharesOwnedAfter":56,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001211840-26-000002-0","HURWITZ EDWARD","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1211840\u002F000121184026000002\u002F0001211840-26-000002-index.htm",47824,{"cik":29,"filedAt":35,"filingId":58,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":60,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001140119-26-000002-0","O'Brien Federica F.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1140119\u002F000114011926000002\u002F0001140119-26-000002-index.htm",{"cik":29,"filedAt":35,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":64,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001191235-26-000002-0","STUMP DAVID C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1191235\u002F000119123526000002\u002F0001191235-26-000002-index.htm",{"cik":29,"filedAt":35,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":68,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001534200-26-000003-0","Chhabra Meenu","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1534200\u002F000153420026000003\u002F0001534200-26-000003-index.htm",{"cik":29,"filedAt":35,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":72,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001598502-26-000002-0","Ferrante Karen Jean","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1598502\u002F000159850226000002\u002F0001598502-26-000002-index.htm",{"cik":29,"filedAt":35,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":76,"shares":42,"sharesOwnedAfter":77,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001214939-26-000002-0","HEIDEN WILLIAM K","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1214939\u002F000121493926000002\u002F0001214939-26-000002-index.htm",114750,{"cik":29,"filedAt":35,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":81,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001722857-26-000002-0","SIEGEL JAY PHILIP","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1722857\u002F000172285726000002\u002F0001722857-26-000002-index.htm",{"cik":29,"filedAt":83,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":25,"transactionCode":44,"transactionDate":90,"intentLabel":46,"signalQuality":47},"2026-02-17T00:00:00.000Z","0002051299-26-000005-0","Smith Beth Ann","VP, Controller & Treasurer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2051299\u002F000205129926000005\u002F0002051299-26-000005-index.htm",1095,13204,"2026-02-15",{"cik":29,"filedAt":83,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":87,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":97,"transactionDate":90,"intentLabel":98,"signalQuality":99},"0002051299-26-000005-1",1.71,423,12781,723.33,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":83,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":25,"transactionCode":44,"transactionDate":90,"intentLabel":46,"signalQuality":47},"0001588365-26-000005-0","Bonvini Ezio","Sr VP, Research & CSO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1588365\u002F000158836526000005\u002F0001588365-26-000005-index.htm",16665,152232,{"cik":29,"filedAt":83,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":104,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":97,"transactionDate":90,"intentLabel":98,"signalQuality":99},"0001588365-26-000005-1",6433,145799,11000.43,{"cik":29,"filedAt":83,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":25,"transactionCode":44,"transactionDate":90,"intentLabel":46,"signalQuality":47},"0001706903-26-000004-0","Peters Jeffrey Stuart","Senior VP, GC, and Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1706903\u002F000170690326000004\u002F0001706903-26-000004-index.htm",13332,36252,{"cik":29,"filedAt":83,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":116,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":97,"transactionDate":90,"intentLabel":98,"signalQuality":99},"0001706903-26-000004-1",5147,31105,8801.369999999999,"healthcare",[126,129,132,135,138,141],{"ticker":127,"issuerName":128},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":130,"issuerName":131},"LLY","ELI LILLY & Co",{"ticker":133,"issuerName":134},"NTRA","Natera, Inc.",{"ticker":136,"issuerName":137},"KYMR","Kymera Therapeutics, Inc.",{"ticker":139,"issuerName":140},"GH","Guardant Health, Inc.",{"ticker":142,"issuerName":143},"PTCT","PTC THERAPEUTICS, INC.",{"count":145,"fetchedAt":146,"source":147},15,"2026-08-04T23:45:07.563Z","sqlite",{"data":149,"meta":154},{"value":150,"quality":151,"closeDate":152,"ageDays":4,"sharesAsOf":153},247896185.7618518,"fresh","2026-08-04","2026-05-08",{"count":155,"fetchedAt":156,"source":147},1,"2026-08-04T23:45:07.565Z",{"data":158,"meta":170},{"ticker":32,"ceo":159,"industry":160,"fullTimeEmployees":161,"ipoDate":162,"country":163,"state":164,"city":165,"website":166,"exchangeShort":25,"marketCap":25,"beta":167,"range52w":168,"fetchedAt":169},"Eric Risser","Biotechnology",293,"2013-10-10","US","MD","Rockville","http:\u002F\u002Fwww.macrogenics.com",1.179,"1.29-5.08","2026-07-23T08:04:43.642Z",{"count":155,"fetchedAt":156,"source":147},{"data":172,"meta":174},{"ticker":32,"points":173},[],{"count":155,"fetchedAt":156,"source":147},{"data":176,"meta":1403},{"congressTrades":177,"insiderTrades":178,"priceHistory":194,"ticker":32},[],[179,180,181,182,183,184,185,186,187,188,189,190,191,192,193],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":55,"shares":42,"sharesOwnedAfter":56,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":58,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":60,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":64,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":68,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":72,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":76,"shares":42,"sharesOwnedAfter":77,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":81,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":83,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":25,"transactionCode":44,"transactionDate":90},{"cik":29,"filedAt":83,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":87,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":97,"transactionDate":90},{"cik":29,"filedAt":83,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":25,"transactionCode":44,"transactionDate":90},{"cik":29,"filedAt":83,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":104,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":97,"transactionDate":90},{"cik":29,"filedAt":83,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":25,"transactionCode":44,"transactionDate":90},{"cik":29,"filedAt":83,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":116,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":97,"transactionDate":90},[195,198,201,204,207,210,213,216,219,222,225,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,334,337,339,342,345,348,351,354,357,360,363,365,368,371,374,377,379,382,385,388,391,394,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,485,488,491,494,497,500,503,506,509,512,514,517,520,522,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,649,652,655,657,660,663,666,669,672,675,678,681,684,687,689,692,695,698,701,703,705,708,711,713,715,717,720,722,724,727,730,733,736,739,742,745,748,751,754,756,759,762,765,768,771,774,777,780,783,786,789,792,795,797,799,802,805,807,809,812,815,817,820,823,825,827,830,832,835,837,839,842,845,848,851,854,857,860,863,866,869,871,874,877,880,882,885,887,889,891,893,895,897,899,901,904,906,908,910,912,914,916,918,920,922,924,926,928,930,932,935,938,941,944,946,949,951,954,956,958,961,963,965,968,970,972,974,977,980,982,984,987,989,992,994,996,998,1000,1002,1004,1006,1009,1011,1014,1017,1019,1022,1024,1026,1029,1031,1034,1036,1038,1040,1042,1044,1046,1048,1050,1052,1054,1056,1058,1061,1063,1065,1067,1069,1071,1073,1075,1077,1079,1082,1084,1086,1088,1091,1093,1095,1097,1099,1101,1103,1105,1107,1109,1111,1113,1115,1117,1119,1121,1123,1125,1128,1131,1134,1136,1139,1142,1145,1148,1151,1154,1156,1159,1161,1164,1167,1170,1173,1176,1179,1182,1185,1187,1190,1192,1195,1197,1200,1202,1205,1207,1210,1213,1216,1218,1220,1223,1225,1228,1230,1233,1235,1237,1239,1242,1245,1247,1249,1251,1254,1256,1258,1259,1262,1264,1266,1268,1270,1271,1274,1277,1279,1281,1283,1286,1288,1290,1292,1295,1297,1299,1302,1305,1307,1309,1311,1314,1317,1319,1321,1323,1326,1328,1330,1332,1335,1337,1340,1342,1345,1348,1351,1353,1355,1358,1361,1364,1367,1370,1373,1375,1378,1381,1383,1386,1389,1392,1395,1398,1401],{"date":196,"close":197},"2021-08-06",24.540000915527344,{"date":199,"close":200},"2021-08-13",23.190000534057617,{"date":202,"close":203},"2021-08-20",21.979999542236328,{"date":205,"close":206},"2021-08-27",23.700000762939453,{"date":208,"close":209},"2021-09-03",22.5,{"date":211,"close":212},"2021-09-10",25.100000381469727,{"date":214,"close":215},"2021-09-17",20.479999542236328,{"date":217,"close":218},"2021-09-24",19.739999771118164,{"date":220,"close":221},"2021-10-01",21.440000534057617,{"date":223,"close":224},"2021-10-08",20.6299991607666,{"date":226,"close":218},"2021-10-15",{"date":228,"close":229},"2021-10-22",19.110000610351562,{"date":231,"close":232},"2021-10-29",19.530000686645508,{"date":234,"close":235},"2021-11-05",21.8799991607666,{"date":237,"close":238},"2021-11-12",19.989999771118164,{"date":240,"close":241},"2021-11-19",18.549999237060547,{"date":243,"close":244},"2021-11-26",18.770000457763672,{"date":246,"close":247},"2021-12-03",16.399999618530273,{"date":249,"close":250},"2021-12-10",16.440000534057617,{"date":252,"close":253},"2021-12-17",16.56999969482422,{"date":255,"close":256},"2021-12-23",17.3799991607666,{"date":258,"close":259},"2021-12-31",16.049999237060547,{"date":261,"close":262},"2022-01-07",14.789999961853027,{"date":264,"close":265},"2022-01-14",14.4399995803833,{"date":267,"close":268},"2022-01-21",12.710000038146973,{"date":270,"close":271},"2022-01-28",11.869999885559082,{"date":273,"close":274},"2022-02-04",11.5600004196167,{"date":276,"close":277},"2022-02-11",10.710000038146973,{"date":279,"close":280},"2022-02-18",10.140000343322754,{"date":282,"close":283},"2022-02-25",9.670000076293945,{"date":285,"close":286},"2022-03-04",8.25,{"date":288,"close":289},"2022-03-11",8.489999771118164,{"date":291,"close":292},"2022-03-18",9.3100004196167,{"date":294,"close":295},"2022-03-25",8.760000228881836,{"date":297,"close":298},"2022-04-01",9.539999961853027,{"date":300,"close":301},"2022-04-08",8.979999542236328,{"date":303,"close":304},"2022-04-14",8.609999656677246,{"date":306,"close":307},"2022-04-22",7.809999942779541,{"date":309,"close":310},"2022-04-29",7.150000095367432,{"date":312,"close":313},"2022-05-06",4.690000057220459,{"date":315,"close":316},"2022-05-13",4.159999847412109,{"date":318,"close":319},"2022-05-20",3.9800000190734863,{"date":321,"close":322},"2022-05-27",3.5,{"date":324,"close":325},"2022-06-03",3.3399999141693115,{"date":327,"close":328},"2022-06-10",2.799999952316284,{"date":330,"close":331},"2022-06-17",2.299999952316284,{"date":333,"close":325},"2022-06-24",{"date":335,"close":336},"2022-07-01",3.049999952316284,{"date":338,"close":322},"2022-07-08",{"date":340,"close":341},"2022-07-15",4.210000038146973,{"date":343,"close":344},"2022-07-22",3.630000114440918,{"date":346,"close":347},"2022-07-29",3.130000114440918,{"date":349,"close":350},"2022-08-05",4.389999866485596,{"date":352,"close":353},"2022-08-12",5.21999979019165,{"date":355,"close":356},"2022-08-19",4.059999942779541,{"date":358,"close":359},"2022-08-26",3.7200000286102295,{"date":361,"close":362},"2022-09-02",4.239999771118164,{"date":364,"close":362},"2022-09-09",{"date":366,"close":367},"2022-09-16",3.450000047683716,{"date":369,"close":370},"2022-09-23",3.0399999618530273,{"date":372,"close":373},"2022-09-30",3.4600000381469727,{"date":375,"close":376},"2022-10-07",3.5199999809265137,{"date":378,"close":376},"2022-10-14",{"date":380,"close":381},"2022-10-21",4.800000190734863,{"date":383,"close":384},"2022-10-28",4.980000019073486,{"date":386,"close":387},"2022-11-04",5.920000076293945,{"date":389,"close":390},"2022-11-11",6.730000019073486,{"date":392,"close":393},"2022-11-18",6.480000019073486,{"date":395,"close":387},"2022-11-25",{"date":397,"close":398},"2022-12-02",6.900000095367432,{"date":400,"close":401},"2022-12-09",6.239999771118164,{"date":403,"close":404},"2022-12-16",6.389999866485596,{"date":406,"close":407},"2022-12-23",5.940000057220459,{"date":409,"close":410},"2022-12-30",6.710000038146973,{"date":412,"close":413},"2023-01-06",5.699999809265137,{"date":415,"close":416},"2023-01-13",5.289999961853027,{"date":418,"close":419},"2023-01-20",5.789999961853027,{"date":421,"close":422},"2023-01-27",5.739999771118164,{"date":424,"close":425},"2023-02-03",5.590000152587891,{"date":427,"close":428},"2023-02-10",5.510000228881836,{"date":430,"close":431},"2023-02-17",6.610000133514404,{"date":433,"close":434},"2023-02-24",6.170000076293945,{"date":436,"close":437},"2023-03-03",6.070000171661377,{"date":439,"close":440},"2023-03-10",5.320000171661377,{"date":442,"close":443},"2023-03-17",6.650000095367432,{"date":445,"close":446},"2023-03-24",6.679999828338623,{"date":448,"close":449},"2023-03-31",7.170000076293945,{"date":451,"close":452},"2023-04-06",7.340000152587891,{"date":454,"close":455},"2023-04-14",6.489999771118164,{"date":457,"close":458},"2023-04-21",6.949999809265137,{"date":460,"close":461},"2023-04-28",6.889999866485596,{"date":463,"close":464},"2023-05-05",7.110000133514404,{"date":466,"close":467},"2023-05-12",6.579999923706055,{"date":469,"close":470},"2023-05-19",5.75,{"date":472,"close":473},"2023-05-26",5.099999904632568,{"date":475,"close":476},"2023-06-02",4.860000133514404,{"date":478,"close":479},"2023-06-09",5.559999942779541,{"date":481,"close":482},"2023-06-16",6.119999885559082,{"date":484,"close":422},"2023-06-23",{"date":486,"close":487},"2023-06-30",5.349999904632568,{"date":489,"close":490},"2023-07-07",5.019999980926514,{"date":492,"close":493},"2023-07-14",4.920000076293945,{"date":495,"close":496},"2023-07-21",4.900000095367432,{"date":498,"close":499},"2023-07-28",4.670000076293945,{"date":501,"close":502},"2023-08-04",5,{"date":504,"close":505},"2023-08-11",5.929999828338623,{"date":507,"close":508},"2023-08-18",4.940000057220459,{"date":510,"close":511},"2023-08-25",5.050000190734863,{"date":513,"close":476},"2023-09-01",{"date":515,"close":516},"2023-09-08",5.119999885559082,{"date":518,"close":519},"2023-09-15",4.659999847412109,{"date":521,"close":519},"2023-09-22",{"date":523,"close":519},"2023-09-29",{"date":525,"close":526},"2023-10-06",4.78000020980835,{"date":528,"close":529},"2023-10-13",5.070000171661377,{"date":531,"close":532},"2023-10-20",4.840000152587891,{"date":534,"close":535},"2023-10-27",4.960000038146973,{"date":537,"close":538},"2023-11-03",5.309999942779541,{"date":540,"close":541},"2023-11-10",6.400000095367432,{"date":543,"close":544},"2023-11-17",7.590000152587891,{"date":546,"close":547},"2023-11-24",7.5,{"date":549,"close":550},"2023-12-01",8.380000114440918,{"date":552,"close":553},"2023-12-08",8.710000038146973,{"date":555,"close":556},"2023-12-15",9.260000228881836,{"date":558,"close":559},"2023-12-22",9.869999885559082,{"date":561,"close":562},"2023-12-29",9.619999885559082,{"date":564,"close":565},"2024-01-05",9.770000457763672,{"date":567,"close":568},"2024-01-12",10.699999809265137,{"date":570,"close":571},"2024-01-19",12,{"date":573,"close":574},"2024-01-26",13.220000267028809,{"date":576,"close":577},"2024-02-02",15.444999694824219,{"date":579,"close":580},"2024-02-09",17.31999969482422,{"date":582,"close":583},"2024-02-16",17.280000686645508,{"date":585,"close":586},"2024-02-23",18.139999389648438,{"date":588,"close":589},"2024-03-01",19.059999465942383,{"date":591,"close":592},"2024-03-08",17.43000030517578,{"date":594,"close":595},"2024-03-15",15.930000305175781,{"date":597,"close":598},"2024-03-22",14.479999542236328,{"date":600,"close":601},"2024-03-28",14.720000267028809,{"date":603,"close":604},"2024-04-05",18.239999771118164,{"date":606,"close":607},"2024-04-12",17.540000915527344,{"date":609,"close":610},"2024-04-19",15.609999656677246,{"date":612,"close":613},"2024-04-26",14.5600004196167,{"date":615,"close":616},"2024-05-03",15.670000076293945,{"date":618,"close":619},"2024-05-10",3.309999942779541,{"date":621,"close":622},"2024-05-17",4.364999771118164,{"date":624,"close":625},"2024-05-24",4.550000190734863,{"date":627,"close":628},"2024-05-31",4.090000152587891,{"date":630,"close":631},"2024-06-07",4.53000020980835,{"date":633,"close":634},"2024-06-14",4.46999979019165,{"date":636,"close":637},"2024-06-21",4.369999885559082,{"date":639,"close":640},"2024-06-28",4.25,{"date":642,"close":643},"2024-07-05",4.199999809265137,{"date":645,"close":646},"2024-07-12",4.699999809265137,{"date":648,"close":493},"2024-07-19",{"date":650,"close":651},"2024-07-26",5.550000190734863,{"date":653,"close":654},"2024-08-02",3.8299999237060547,{"date":656,"close":376},"2024-08-09",{"date":658,"close":659},"2024-08-16",3.2300000190734863,{"date":661,"close":662},"2024-08-23",3.490000009536743,{"date":664,"close":665},"2024-08-30",3.509999990463257,{"date":667,"close":668},"2024-09-06",3.25,{"date":670,"close":671},"2024-09-13",3.700000047683716,{"date":673,"close":674},"2024-09-20",3.2799999713897705,{"date":676,"close":677},"2024-09-27",3.190000057220459,{"date":679,"close":680},"2024-10-04",3.5899999141693115,{"date":682,"close":683},"2024-10-11",4.139999866485596,{"date":685,"close":686},"2024-10-18",4.010000228881836,{"date":688,"close":662},"2024-10-25",{"date":690,"close":691},"2024-11-01",3.869999885559082,{"date":693,"close":694},"2024-11-08",4.349999904632568,{"date":696,"close":697},"2024-11-15",3.569999933242798,{"date":699,"close":700},"2024-11-22",3.240000009536743,{"date":702,"close":680},"2024-11-29",{"date":704,"close":322},"2024-12-06",{"date":706,"close":707},"2024-12-13",3.200000047683716,{"date":709,"close":710},"2024-12-20",3.180000066757202,{"date":712,"close":659},"2024-12-27",{"date":714,"close":373},"2025-01-03",{"date":716,"close":710},"2025-01-10",{"date":718,"close":719},"2025-01-17",3,{"date":721,"close":659},"2025-01-24",{"date":723,"close":719},"2025-01-31",{"date":725,"close":726},"2025-02-07",2.5999999046325684,{"date":728,"close":729},"2025-02-14",2.559999942779541,{"date":731,"close":732},"2025-02-21",2.759999990463257,{"date":734,"close":735},"2025-02-28",2.4600000381469727,{"date":737,"close":738},"2025-03-07",2.2699999809265137,{"date":740,"close":741},"2025-03-14",2.2200000286102295,{"date":743,"close":744},"2025-03-21",1.9950000047683716,{"date":746,"close":747},"2025-03-28",1.2599999904632568,{"date":749,"close":750},"2025-04-04",1.059999942779541,{"date":752,"close":753},"2025-04-11",1.2899999618530273,{"date":755,"close":747},"2025-04-17",{"date":757,"close":758},"2025-04-25",1.7100000381469727,{"date":760,"close":761},"2025-05-02",1.75,{"date":763,"close":764},"2025-05-09",1.4299999475479126,{"date":766,"close":767},"2025-05-16",1.5800000429153442,{"date":769,"close":770},"2025-05-23",1.5099999904632568,{"date":772,"close":773},"2025-05-30",1.3600000143051147,{"date":775,"close":776},"2025-06-06",1.7799999713897705,{"date":778,"close":779},"2025-06-13",1.5199999809265137,{"date":781,"close":782},"2025-06-20",1.309999942779541,{"date":784,"close":785},"2025-06-27",1.190000057220459,{"date":787,"close":788},"2025-07-03",1.4600000381469727,{"date":790,"close":791},"2025-07-11",1.6100000143051147,{"date":793,"close":794},"2025-07-18",1.4800000190734863,{"date":796,"close":758},"2025-07-25",{"date":798,"close":767},"2025-08-01",{"date":800,"close":801},"2025-08-04",1.6399999856948853,{"date":803,"close":804},"2025-08-05",1.690000057220459,{"date":806,"close":791},"2025-08-06",{"date":808,"close":791},"2025-08-07",{"date":810,"close":811},"2025-08-08",1.5399999618530273,{"date":813,"close":814},"2025-08-11",1.4700000286102295,{"date":816,"close":814},"2025-08-12",{"date":818,"close":819},"2025-08-13",1.659999966621399,{"date":821,"close":822},"2025-08-14",1.6200000047683716,{"date":824,"close":767},"2025-08-15",{"date":826,"close":779},"2025-08-18",{"date":828,"close":829},"2025-08-19",1.4900000095367432,{"date":831,"close":829},"2025-08-20",{"date":833,"close":834},"2025-08-21",1.440000057220459,{"date":836,"close":804},"2025-08-22",{"date":838,"close":801},"2025-08-25",{"date":840,"close":841},"2025-08-26",1.809999942779541,{"date":843,"close":844},"2025-08-27",1.7200000286102295,{"date":846,"close":847},"2025-08-28",1.7000000476837158,{"date":849,"close":850},"2025-08-29",1.7699999809265137,{"date":852,"close":853},"2025-09-02",1.7400000095367432,{"date":855,"close":856},"2025-09-03",1.909999966621399,{"date":858,"close":859},"2025-09-04",1.940000057220459,{"date":861,"close":862},"2025-09-05",2,{"date":864,"close":865},"2025-09-08",1.7599999904632568,{"date":867,"close":868},"2025-09-09",1.7300000190734863,{"date":870,"close":844},"2025-09-10",{"date":872,"close":873},"2025-09-11",1.649999976158142,{"date":875,"close":876},"2025-09-12",1.590000033378601,{"date":878,"close":879},"2025-09-15",1.559999942779541,{"date":881,"close":814},"2025-09-16",{"date":883,"close":884},"2025-09-17",1.5299999713897705,{"date":886,"close":868},"2025-09-18",{"date":888,"close":822},"2025-09-19",{"date":890,"close":868},"2025-09-22",{"date":892,"close":819},"2025-09-23",{"date":894,"close":844},"2025-09-24",{"date":896,"close":873},"2025-09-25",{"date":898,"close":868},"2025-09-26",{"date":900,"close":761},"2025-09-29",{"date":902,"close":903},"2025-09-30",1.6799999475479126,{"date":905,"close":847},"2025-10-01",{"date":907,"close":758},"2025-10-02",{"date":909,"close":776},"2025-10-03",{"date":911,"close":865},"2025-10-06",{"date":913,"close":844},"2025-10-07",{"date":915,"close":776},"2025-10-08",{"date":917,"close":761},"2025-10-09",{"date":919,"close":804},"2025-10-10",{"date":921,"close":801},"2025-10-13",{"date":923,"close":791},"2025-10-14",{"date":925,"close":804},"2025-10-15",{"date":927,"close":804},"2025-10-16",{"date":929,"close":873},"2025-10-17",{"date":931,"close":758},"2025-10-20",{"date":933,"close":934},"2025-10-21",2.0199999809265137,{"date":936,"close":937},"2025-10-22",1.9500000476837158,{"date":939,"close":940},"2025-10-23",1.8300000429153442,{"date":942,"close":943},"2025-10-24",1.840000033378601,{"date":945,"close":856},"2025-10-27",{"date":947,"close":948},"2025-10-28",1.850000023841858,{"date":950,"close":804},"2025-10-29",{"date":952,"close":953},"2025-10-30",1.5950000286102295,{"date":955,"close":819},"2025-10-31",{"date":957,"close":767},"2025-11-03",{"date":959,"close":960},"2025-11-04",1.4500000476837158,{"date":962,"close":834},"2025-11-05",{"date":964,"close":773},"2025-11-06",{"date":966,"close":967},"2025-11-07",1.3700000047683716,{"date":969,"close":764},"2025-11-10",{"date":971,"close":779},"2025-11-11",{"date":973,"close":814},"2025-11-12",{"date":975,"close":976},"2025-11-13",1.600000023841858,{"date":978,"close":979},"2025-11-14",1.5,{"date":981,"close":770},"2025-11-17",{"date":983,"close":811},"2025-11-18",{"date":985,"close":986},"2025-11-19",1.4199999570846558,{"date":988,"close":967},"2025-11-20",{"date":990,"close":991},"2025-11-21",1.399999976158142,{"date":993,"close":986},"2025-11-24",{"date":995,"close":960},"2025-11-25",{"date":997,"close":794},"2025-11-26",{"date":999,"close":884},"2025-11-28",{"date":1001,"close":788},"2025-12-01",{"date":1003,"close":986},"2025-12-02",{"date":1005,"close":991},"2025-12-03",{"date":1007,"close":1008},"2025-12-04",1.3799999952316284,{"date":1010,"close":967},"2025-12-05",{"date":1012,"close":1013},"2025-12-08",1.3300000429153442,{"date":1015,"close":1016},"2025-12-09",1.3899999856948853,{"date":1018,"close":991},"2025-12-10",{"date":1020,"close":1021},"2025-12-11",1.409999966621399,{"date":1023,"close":991},"2025-12-12",{"date":1025,"close":967},"2025-12-15",{"date":1027,"close":1028},"2025-12-16",1.350000023841858,{"date":1030,"close":791},"2025-12-17",{"date":1032,"close":1033},"2025-12-18",1.5700000524520874,{"date":1035,"close":979},"2025-12-19",{"date":1037,"close":876},"2025-12-22",{"date":1039,"close":976},"2025-12-23",{"date":1041,"close":822},"2025-12-24",{"date":1043,"close":791},"2025-12-26",{"date":1045,"close":976},"2025-12-29",{"date":1047,"close":879},"2025-12-30",{"date":1049,"close":791},"2025-12-31",{"date":1051,"close":791},"2026-01-02",{"date":1053,"close":844},"2026-01-05",{"date":1055,"close":847},"2026-01-06",{"date":1057,"close":841},"2026-01-07",{"date":1059,"close":1060},"2026-01-08",1.7899999618530273,{"date":1062,"close":940},"2026-01-09",{"date":1064,"close":1060},"2026-01-12",{"date":1066,"close":761},"2026-01-13",{"date":1068,"close":776},"2026-01-14",{"date":1070,"close":847},"2026-01-15",{"date":1072,"close":844},"2026-01-16",{"date":1074,"close":761},"2026-01-20",{"date":1076,"close":853},"2026-01-21",{"date":1078,"close":865},"2026-01-22",{"date":1080,"close":1081},"2026-01-23",1.7999999523162842,{"date":1083,"close":940},"2026-01-26",{"date":1085,"close":943},"2026-01-27",{"date":1087,"close":1081},"2026-01-28",{"date":1089,"close":1090},"2026-01-29",1.9299999475479126,{"date":1092,"close":940},"2026-01-30",{"date":1094,"close":761},"2026-02-02",{"date":1096,"close":761},"2026-02-03",{"date":1098,"close":868},"2026-02-04",{"date":1100,"close":847},"2026-02-05",{"date":1102,"close":841},"2026-02-06",{"date":1104,"close":1081},"2026-02-09",{"date":1106,"close":758},"2026-02-10",{"date":1108,"close":844},"2026-02-11",{"date":1110,"close":758},"2026-02-12",{"date":1112,"close":758},"2026-02-13",{"date":1114,"close":847},"2026-02-17",{"date":1116,"close":847},"2026-02-18",{"date":1118,"close":868},"2026-02-19",{"date":1120,"close":847},"2026-02-20",{"date":1122,"close":761},"2026-02-23",{"date":1124,"close":868},"2026-02-24",{"date":1126,"close":1127},"2026-02-25",1.9199999570846558,{"date":1129,"close":1130},"2026-02-26",1.9800000190734863,{"date":1132,"close":1133},"2026-02-27",1.9900000095367432,{"date":1135,"close":859},"2026-03-02",{"date":1137,"close":1138},"2026-03-03",1.899999976158142,{"date":1140,"close":1141},"2026-03-04",2.0799999237060547,{"date":1143,"close":1144},"2026-03-05",2.140000104904175,{"date":1146,"close":1147},"2026-03-06",2.2300000190734863,{"date":1149,"close":1150},"2026-03-09",2.359999895095825,{"date":1152,"close":1153},"2026-03-10",3.430000066757202,{"date":1155,"close":325},"2026-03-11",{"date":1157,"close":1158},"2026-03-12",3.119999885559082,{"date":1160,"close":719},"2026-03-13",{"date":1162,"close":1163},"2026-03-16",3.0999999046325684,{"date":1165,"close":1166},"2026-03-17",3.0799999237060547,{"date":1168,"close":1169},"2026-03-18",2.9800000190734863,{"date":1171,"close":1172},"2026-03-19",2.9000000953674316,{"date":1174,"close":1175},"2026-03-20",2.859999895095825,{"date":1177,"close":1178},"2026-03-23",2.9200000762939453,{"date":1180,"close":1181},"2026-03-24",2.7300000190734863,{"date":1183,"close":1184},"2026-03-25",3.1700000762939453,{"date":1186,"close":710},"2026-03-26",{"date":1188,"close":1189},"2026-03-27",2.930000066757202,{"date":1191,"close":732},"2026-03-30",{"date":1193,"close":1194},"2026-03-31",2.890000104904175,{"date":1196,"close":1172},"2026-04-01",{"date":1198,"close":1199},"2026-04-02",3.069999933242798,{"date":1201,"close":710},"2026-04-06",{"date":1203,"close":1204},"2026-04-07",3.3499999046325684,{"date":1206,"close":367},"2026-04-08",{"date":1208,"close":1209},"2026-04-09",3.440000057220459,{"date":1211,"close":1212},"2026-04-10",3.5999999046325684,{"date":1214,"close":1215},"2026-04-13",3.4700000286102295,{"date":1217,"close":662},"2026-04-14",{"date":1219,"close":376},"2026-04-15",{"date":1221,"close":1222},"2026-04-16",3.4100000858306885,{"date":1224,"close":373},"2026-04-17",{"date":1226,"close":1227},"2026-04-20",3.4800000190734863,{"date":1229,"close":1215},"2026-04-21",{"date":1231,"close":1232},"2026-04-22",3.4200000762939453,{"date":1234,"close":710},"2026-04-23",{"date":1236,"close":677},"2026-04-24",{"date":1238,"close":336},"2026-04-27",{"date":1240,"close":1241},"2026-04-28",3.009999990463257,{"date":1243,"close":1244},"2026-04-29",2.940000057220459,{"date":1246,"close":1166},"2026-04-30",{"date":1248,"close":347},"2026-05-01",{"date":1250,"close":707},"2026-05-04",{"date":1252,"close":1253},"2026-05-05",3.1500000953674316,{"date":1255,"close":1241},"2026-05-06",{"date":1257,"close":1244},"2026-05-07",{"date":153,"close":719},{"date":1260,"close":1261},"2026-05-11",2.950000047683716,{"date":1263,"close":376},"2026-05-12",{"date":1265,"close":367},"2026-05-13",{"date":1267,"close":316},"2026-05-14",{"date":1269,"close":640},"2026-05-15",{"date":45,"close":694},{"date":1272,"close":1273},"2026-05-19",4.519999980926514,{"date":1275,"close":1276},"2026-05-20",4.460000038146973,{"date":1278,"close":362},"2026-05-21",{"date":1280,"close":631},"2026-05-22",{"date":1282,"close":634},"2026-05-26",{"date":1284,"close":1285},"2026-05-27",4.380000114440918,{"date":1287,"close":341},"2026-05-28",{"date":1289,"close":316},"2026-05-29",{"date":1291,"close":683},"2026-06-01",{"date":1293,"close":1294},"2026-06-02",4.050000190734863,{"date":1296,"close":643},"2026-06-03",{"date":1298,"close":640},"2026-06-04",{"date":1300,"close":1301},"2026-06-05",3.9100000858306885,{"date":1303,"close":1304},"2026-06-08",3.880000114440918,{"date":1306,"close":1301},"2026-06-09",{"date":1308,"close":691},"2026-06-10",{"date":1310,"close":686},"2026-06-11",{"date":1312,"close":1313},"2026-06-12",3.9600000381469727,{"date":1315,"close":1316},"2026-06-15",4.130000114440918,{"date":1318,"close":1304},"2026-06-16",{"date":1320,"close":1313},"2026-06-17",{"date":1322,"close":1316},"2026-06-18",{"date":1324,"close":1325},"2026-06-22",4.579999923706055,{"date":1327,"close":313},"2026-06-23",{"date":1329,"close":526},"2026-06-24",{"date":1331,"close":519},"2026-06-25",{"date":1333,"close":1334},"2026-06-26",4.809999942779541,{"date":1336,"close":476},"2026-06-29",{"date":1338,"close":1339},"2026-06-30",4.619999885559082,{"date":1341,"close":1339},"2026-07-01",{"date":1343,"close":1344},"2026-07-02",4.710000038146973,{"date":1346,"close":1347},"2026-07-06",4.570000171661377,{"date":1349,"close":1350},"2026-07-07",4.75,{"date":1352,"close":519},"2026-07-08",{"date":1354,"close":1347},"2026-07-09",{"date":1356,"close":1357},"2026-07-10",4.329999923706055,{"date":1359,"close":1360},"2026-07-13",4.5,{"date":1362,"close":1363},"2026-07-14",4.289999961853027,{"date":1365,"close":1366},"2026-07-15",4.320000171661377,{"date":1368,"close":1369},"2026-07-16",4.119999885559082,{"date":1371,"close":1372},"2026-07-17",4.489999771118164,{"date":1374,"close":1366},"2026-07-20",{"date":1376,"close":1377},"2026-07-21",4.539999961853027,{"date":1379,"close":1380},"2026-07-22",4.300000190734863,{"date":1382,"close":686},"2026-07-23",{"date":1384,"close":1385},"2026-07-27",4,{"date":1387,"close":1388},"2026-07-28",3.8499999046325684,{"date":1390,"close":1391},"2026-07-29",3.6700000762939453,{"date":1393,"close":1394},"2026-07-30",3.7799999713897705,{"date":1396,"close":1397},"2026-07-31",3.690000057220459,{"date":1399,"close":1400},"2026-08-03",3.819999933242798,{"date":152,"close":1402},3.9000000953674316,{"count":155,"fetchedAt":1404,"source":147},"2026-08-04T23:45:07.569Z",1785887107530]