[{"data":1,"prerenderedAt":1504},["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-NXTC":25,"$fcjIu69psubT2TmgzVMlsMOoXIYLBsrS3N6fSlvU0Dlw":26,"ticker-mcap-NXTC":161,"ticker-profile-NXTC":169,"ticker-earnings-NXTC":184,"ticker-congress-NXTC":188,"i-lucide:info":1502},{"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":157},{"identity":28,"transactions":33,"sectorSlug":137,"relatedTickers":138},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1661059","NextCure, Inc.","Healthcare","NXTC",[34,53,60,64,71,77,84,92,98,105,116,124,131],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"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,"insiderHistory":50},"2026-08-03T21:53:07.000Z","0001940272-26-000013-0","4","ADAR1 Capital Management, LLC","","I",4.9723,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1940272\u002F000194027226000013\u002F0001940272-26-000013-index.htm",50000,443266,248615,"P","2026-07-30","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},4,"2026-07-29T22:18:59.000Z",{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":42,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":59},"0001940272-26-000013-1",5,20000,463266,100000,{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":42,"shares":56,"sharesOwnedAfter":62,"totalValue":58,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":63},"0001940272-26-000013-2",483266,{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":35,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":42,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":70},"0001940272-26-000013-3",4.8135,25000,508266,120337.50000000001,{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":35,"filingId":72,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":42,"shares":58,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":76},"0001940272-26-000013-4",4.9,608266,490000.00000000006,{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":35,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":42,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":83},"0001940272-26-000013-5",4.9556,77850,686116,385793.45999999996,{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":35,"filingId":85,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":42,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":46,"transactionDate":90,"intentLabel":48,"signalQuality":49,"insiderHistory":91},"0001940272-26-000013-6",4.9758,3300,689416,16420.14,"2026-07-31",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":35,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":42,"shares":67,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":46,"transactionDate":90,"intentLabel":48,"signalQuality":49,"insiderHistory":97},"0001940272-26-000013-7",4.9816,714416,124540,{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":35,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":42,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":46,"transactionDate":90,"intentLabel":48,"signalQuality":49,"insiderHistory":104},"0001940272-26-000013-8",4.8,8003,722419,38414.4,{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":52,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":46,"transactionDate":112,"intentLabel":48,"signalQuality":49,"insiderHistory":113},"0001940272-26-000012-0",4.9994,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1940272\u002F000194027226000012\u002F0001940272-26-000012-index.htm",7798,383456,38985.3212,"2026-07-27",{"daysSinceLastFiling":114,"isFirstFiling":6,"priorFilingDate":115},11,"2026-07-17T23:29:29.000Z",{"cik":29,"filedAt":52,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":108,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":46,"transactionDate":122,"intentLabel":48,"signalQuality":49,"insiderHistory":123},"0001940272-26-000012-1",4.9496,6400,389856,31677.440000000002,"2026-07-28",{"daysSinceLastFiling":114,"isFirstFiling":6,"priorFilingDate":115},{"cik":29,"filedAt":52,"filingId":125,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":108,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":46,"transactionDate":129,"intentLabel":48,"signalQuality":49,"insiderHistory":130},"0001940272-26-000012-2",1810,391666,9050,"2026-07-29",{"daysSinceLastFiling":114,"isFirstFiling":6,"priorFilingDate":115},{"cik":29,"filedAt":52,"filingId":132,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":108,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":46,"transactionDate":129,"intentLabel":48,"signalQuality":49,"insiderHistory":136},"0001940272-26-000012-3",1600,393266,8000,{"daysSinceLastFiling":114,"isFirstFiling":6,"priorFilingDate":115},"healthcare",[139,142,145,148,151,154],{"ticker":140,"issuerName":141},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":143,"issuerName":144},"LLY","ELI LILLY & Co",{"ticker":146,"issuerName":147},"NTRA","Natera, Inc.",{"ticker":149,"issuerName":150},"KYMR","Kymera Therapeutics, Inc.",{"ticker":152,"issuerName":153},"GH","Guardant Health, Inc.",{"ticker":155,"issuerName":156},"PTCT","PTC THERAPEUTICS, INC.",{"count":158,"fetchedAt":159,"source":160},13,"2026-08-04T01:08:31.633Z","sqlite",{"data":162,"meta":166},{"value":163,"quality":164,"closeDate":90,"ageDays":51,"sharesAsOf":165},14972137.851104736,"fresh","2026-05-01",{"count":167,"fetchedAt":168,"source":160},1,"2026-08-04T01:08:31.634Z",{"data":170,"meta":182},{"ticker":32,"ceo":171,"industry":172,"fullTimeEmployees":173,"ipoDate":174,"country":175,"state":176,"city":177,"website":178,"exchangeShort":25,"marketCap":25,"beta":179,"range52w":180,"fetchedAt":181},"Michael S. Richman","Biotechnology",40,"2019-05-09","US","MD","Beltsville","https:\u002F\u002Fwww.nextcure.com",1.421,"1.55-15.74","2026-07-30T00:00:59.694Z",{"count":167,"fetchedAt":183,"source":160},"2026-08-04T01:08:31.635Z",{"data":185,"meta":187},{"ticker":32,"points":186},[],{"count":167,"fetchedAt":183,"source":160},{"data":189,"meta":1500},{"congressTrades":190,"insiderTrades":191,"priceHistory":205,"ticker":32},[],[192,193,194,195,196,197,198,199,200,201,202,203,204],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"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":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":42,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":42,"shares":56,"sharesOwnedAfter":62,"totalValue":58,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":42,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":72,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":42,"shares":58,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":42,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":85,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":42,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":46,"transactionDate":90},{"cik":29,"filedAt":35,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":42,"shares":67,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":46,"transactionDate":90},{"cik":29,"filedAt":35,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":42,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":46,"transactionDate":90},{"cik":29,"filedAt":52,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":46,"transactionDate":112},{"cik":29,"filedAt":52,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":108,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":46,"transactionDate":122},{"cik":29,"filedAt":52,"filingId":125,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":108,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":46,"transactionDate":129},{"cik":29,"filedAt":52,"filingId":132,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":108,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":46,"transactionDate":129},[206,209,212,215,218,221,224,227,230,233,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,426,429,432,435,438,441,444,447,450,453,455,458,461,464,466,468,471,474,476,479,482,484,487,489,492,494,496,499,502,505,507,509,511,513,515,518,521,524,526,529,531,534,536,539,542,545,548,551,554,556,558,561,564,566,569,572,574,576,578,581,584,586,589,591,594,597,600,603,605,607,610,612,614,617,619,622,624,626,628,630,632,635,637,639,641,643,645,647,649,652,654,656,658,660,663,665,668,670,673,676,679,681,684,687,690,693,696,699,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,832,835,838,841,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1063,1066,1069,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1109,1112,1115,1118,1121,1123,1126,1129,1132,1134,1137,1140,1143,1145,1147,1150,1153,1156,1159,1162,1165,1168,1171,1173,1176,1179,1182,1184,1187,1190,1193,1196,1199,1202,1204,1207,1210,1213,1215,1218,1221,1224,1227,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1291,1293,1295,1298,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1329,1330,1333,1336,1338,1341,1343,1346,1348,1351,1354,1357,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1441,1444,1447,1450,1453,1456,1458,1461,1464,1467,1470,1473,1475,1478,1480,1482,1485,1488,1491,1493,1495,1497,1498],{"date":207,"close":208},"2021-08-06",91.44000244140625,{"date":210,"close":211},"2021-08-13",86.5199966430664,{"date":213,"close":214},"2021-08-20",84.12000274658203,{"date":216,"close":217},"2021-08-27",89.04000091552734,{"date":219,"close":220},"2021-09-03",92.87999725341797,{"date":222,"close":223},"2021-09-10",86.76000213623047,{"date":225,"close":226},"2021-09-17",84,{"date":228,"close":229},"2021-09-24",84.5999984741211,{"date":231,"close":232},"2021-10-01",90.72000122070312,{"date":234,"close":208},"2021-10-08",{"date":236,"close":237},"2021-10-15",104.76000213623047,{"date":239,"close":240},"2021-10-22",99.23999786376953,{"date":242,"close":243},"2021-10-29",98.63999938964844,{"date":245,"close":246},"2021-11-05",103.31999969482422,{"date":248,"close":249},"2021-11-12",77.16000366210938,{"date":251,"close":252},"2021-11-19",69.5999984741211,{"date":254,"close":255},"2021-11-26",72.23999786376953,{"date":257,"close":258},"2021-12-03",68.63999938964844,{"date":260,"close":261},"2021-12-10",73.44000244140625,{"date":263,"close":264},"2021-12-17",70.19999694824219,{"date":266,"close":267},"2021-12-23",74.16000366210938,{"date":269,"close":270},"2021-12-31",72,{"date":272,"close":273},"2022-01-07",67.68000030517578,{"date":275,"close":276},"2022-01-14",68.16000366210938,{"date":278,"close":279},"2022-01-21",64.31999969482422,{"date":281,"close":282},"2022-01-28",64.44000244140625,{"date":284,"close":285},"2022-02-04",64.08000183105469,{"date":287,"close":288},"2022-02-11",61.560001373291016,{"date":290,"close":291},"2022-02-18",61.91999816894531,{"date":293,"close":294},"2022-02-25",60,{"date":296,"close":297},"2022-03-04",57.119998931884766,{"date":299,"close":300},"2022-03-11",58.91999816894531,{"date":302,"close":303},"2022-03-18",61.439998626708984,{"date":305,"close":306},"2022-03-25",60.599998474121094,{"date":308,"close":309},"2022-04-01",59.52000045776367,{"date":311,"close":312},"2022-04-08",63.2400016784668,{"date":314,"close":315},"2022-04-14",60.119998931884766,{"date":317,"close":318},"2022-04-22",56.15999984741211,{"date":320,"close":321},"2022-04-29",49.91999816894531,{"date":323,"close":324},"2022-05-06",45.599998474121094,{"date":326,"close":327},"2022-05-13",42.47999954223633,{"date":329,"close":330},"2022-05-20",45.47999954223633,{"date":332,"close":333},"2022-05-27",47.880001068115234,{"date":335,"close":336},"2022-06-03",50.040000915527344,{"date":338,"close":339},"2022-06-10",56.880001068115234,{"date":341,"close":342},"2022-06-17",51.47999954223633,{"date":344,"close":345},"2022-06-24",55.79999923706055,{"date":347,"close":348},"2022-07-01",54,{"date":350,"close":351},"2022-07-08",57.720001220703125,{"date":353,"close":354},"2022-07-15",54.84000015258789,{"date":356,"close":357},"2022-07-22",54.119998931884766,{"date":359,"close":360},"2022-07-29",51.599998474121094,{"date":362,"close":363},"2022-08-05",56.52000045776367,{"date":365,"close":366},"2022-08-12",61.08000183105469,{"date":368,"close":369},"2022-08-19",57.2400016784668,{"date":371,"close":372},"2022-08-26",52.79999923706055,{"date":374,"close":375},"2022-09-02",48.84000015258789,{"date":377,"close":378},"2022-09-09",45.720001220703125,{"date":380,"close":381},"2022-09-16",46.439998626708984,{"date":383,"close":384},"2022-09-23",35.63999938964844,{"date":386,"close":387},"2022-09-30",33,{"date":389,"close":390},"2022-10-07",36.36000061035156,{"date":392,"close":393},"2022-10-14",32.400001525878906,{"date":395,"close":396},"2022-10-21",28.68000030517578,{"date":398,"close":399},"2022-10-28",30.1200008392334,{"date":401,"close":402},"2022-11-04",23.760000228881836,{"date":404,"close":405},"2022-11-11",21.239999771118164,{"date":407,"close":408},"2022-11-18",17.8799991607666,{"date":410,"close":411},"2022-11-25",17.399999618530273,{"date":413,"close":414},"2022-12-02",16.920000076293945,{"date":416,"close":417},"2022-12-09",16.200000762939453,{"date":419,"close":420},"2022-12-16",15.239999771118164,{"date":422,"close":423},"2022-12-23",14.760000228881836,{"date":425,"close":414},"2022-12-30",{"date":427,"close":428},"2023-01-06",19.440000534057617,{"date":430,"close":431},"2023-01-13",19.31999969482422,{"date":433,"close":434},"2023-01-20",20.760000228881836,{"date":436,"close":437},"2023-01-27",20.040000915527344,{"date":439,"close":440},"2023-02-03",19.920000076293945,{"date":442,"close":443},"2023-02-10",20.399999618530273,{"date":445,"close":446},"2023-02-17",18.959999084472656,{"date":448,"close":449},"2023-02-24",19.079999923706055,{"date":451,"close":452},"2023-03-03",18,{"date":454,"close":408},"2023-03-10",{"date":456,"close":457},"2023-03-17",19.200000762939453,{"date":459,"close":460},"2023-03-24",18.719999313354492,{"date":462,"close":463},"2023-03-31",17.760000228881836,{"date":465,"close":452},"2023-04-06",{"date":467,"close":452},"2023-04-14",{"date":469,"close":470},"2023-04-21",18.479999542236328,{"date":472,"close":473},"2023-04-28",18.1200008392334,{"date":475,"close":449},"2023-05-05",{"date":477,"close":478},"2023-05-12",20.639999389648438,{"date":480,"close":481},"2023-05-19",21.600000381469727,{"date":483,"close":478},"2023-05-26",{"date":485,"close":486},"2023-06-02",20.8799991607666,{"date":488,"close":440},"2023-06-09",{"date":490,"close":491},"2023-06-16",19.68000030517578,{"date":493,"close":431},"2023-06-23",{"date":495,"close":481},"2023-06-30",{"date":497,"close":498},"2023-07-07",21.479999542236328,{"date":500,"close":501},"2023-07-14",21.1200008392334,{"date":503,"close":504},"2023-07-21",21.65999984741211,{"date":506,"close":443},"2023-07-28",{"date":508,"close":443},"2023-08-04",{"date":510,"close":486},"2023-08-11",{"date":512,"close":460},"2023-08-18",{"date":514,"close":470},"2023-08-25",{"date":516,"close":517},"2023-09-01",17.040000915527344,{"date":519,"close":520},"2023-09-08",17.15999984741211,{"date":522,"close":523},"2023-09-15",16.559999465942383,{"date":525,"close":417},"2023-09-22",{"date":527,"close":528},"2023-09-29",15.479999542236328,{"date":530,"close":423},"2023-10-06",{"date":532,"close":533},"2023-10-13",15,{"date":535,"close":528},"2023-10-20",{"date":537,"close":538},"2023-10-27",12.779999732971191,{"date":540,"close":541},"2023-11-03",14.15999984741211,{"date":543,"close":544},"2023-11-10",13.319999694824219,{"date":546,"close":547},"2023-11-17",15.359999656677246,{"date":549,"close":550},"2023-11-24",15.119999885559082,{"date":552,"close":553},"2023-12-01",14.399999618530273,{"date":555,"close":417},"2023-12-08",{"date":557,"close":544},"2023-12-15",{"date":559,"close":560},"2023-12-22",13.800000190734863,{"date":562,"close":563},"2023-12-29",13.680000305175781,{"date":565,"close":553},"2024-01-05",{"date":567,"close":568},"2024-01-12",13.920000076293945,{"date":570,"close":571},"2024-01-19",13.5600004196167,{"date":573,"close":420},"2024-01-26",{"date":575,"close":550},"2024-02-02",{"date":577,"close":523},"2024-02-09",{"date":579,"close":580},"2024-02-16",17.520000457763672,{"date":582,"close":583},"2024-02-23",17.639999389648438,{"date":585,"close":498},"2024-03-01",{"date":587,"close":588},"2024-03-08",19.799999237060547,{"date":590,"close":411},"2024-03-15",{"date":592,"close":593},"2024-03-22",22.799999237060547,{"date":595,"close":596},"2024-03-28",26.760000228881836,{"date":598,"close":599},"2024-04-05",26.15999984741211,{"date":601,"close":602},"2024-04-12",23.040000915527344,{"date":604,"close":457},"2024-04-19",{"date":606,"close":417},"2024-04-26",{"date":608,"close":609},"2024-05-03",18.360000610351562,{"date":611,"close":588},"2024-05-10",{"date":613,"close":437},"2024-05-17",{"date":615,"close":616},"2024-05-24",18.600000381469727,{"date":618,"close":470},"2024-05-31",{"date":620,"close":621},"2024-06-07",16.68000030517578,{"date":623,"close":457},"2024-06-14",{"date":625,"close":428},"2024-06-21",{"date":627,"close":449},"2024-06-28",{"date":629,"close":408},"2024-07-05",{"date":631,"close":588},"2024-07-12",{"date":633,"close":634},"2024-07-19",20.280000686645508,{"date":636,"close":491},"2024-07-26",{"date":638,"close":457},"2024-08-02",{"date":640,"close":457},"2024-08-09",{"date":642,"close":460},"2024-08-16",{"date":644,"close":431},"2024-08-23",{"date":646,"close":583},"2024-08-30",{"date":648,"close":517},"2024-09-06",{"date":650,"close":651},"2024-09-13",16.799999237060547,{"date":653,"close":523},"2024-09-20",{"date":655,"close":523},"2024-09-27",{"date":657,"close":417},"2024-10-04",{"date":659,"close":517},"2024-10-11",{"date":661,"close":662},"2024-10-18",16.440000534057617,{"date":664,"close":621},"2024-10-25",{"date":666,"close":667},"2024-11-01",15.960000038146973,{"date":669,"close":528},"2024-11-08",{"date":671,"close":672},"2024-11-15",15.720000267028809,{"date":674,"close":675},"2024-11-22",14.279999732971191,{"date":677,"close":678},"2024-11-29",14.039999961853027,{"date":680,"close":563},"2024-12-06",{"date":682,"close":683},"2024-12-13",12.960000038146973,{"date":685,"close":686},"2024-12-20",11.640000343322754,{"date":688,"close":689},"2024-12-27",9.84000015258789,{"date":691,"close":692},"2025-01-03",9.87600040435791,{"date":694,"close":695},"2025-01-10",9.588000297546387,{"date":697,"close":698},"2025-01-17",9.468000411987305,{"date":700,"close":692},"2025-01-24",{"date":702,"close":703},"2025-01-31",9.65999984741211,{"date":705,"close":706},"2025-02-07",9.119999885559082,{"date":708,"close":709},"2025-02-14",9.083999633789062,{"date":711,"close":712},"2025-02-21",8.675999641418457,{"date":714,"close":715},"2025-02-28",9.347999572753906,{"date":717,"close":718},"2025-03-07",9,{"date":720,"close":721},"2025-03-14",8.267999649047852,{"date":723,"close":724},"2025-03-21",6.840000152587891,{"date":726,"close":727},"2025-03-28",5.98799991607666,{"date":729,"close":730},"2025-04-04",4.679999828338623,{"date":732,"close":733},"2025-04-11",3.492000102996826,{"date":735,"close":736},"2025-04-17",4.331999778747559,{"date":738,"close":739},"2025-04-25",5.519999980926514,{"date":741,"close":742},"2025-05-02",5.315999984741211,{"date":744,"close":745},"2025-05-09",5.3520002365112305,{"date":747,"close":748},"2025-05-16",5.25600004196167,{"date":750,"close":751},"2025-05-23",6.0960001945495605,{"date":753,"close":754},"2025-05-30",5.9039998054504395,{"date":756,"close":757},"2025-06-06",5.940000057220459,{"date":759,"close":760},"2025-06-13",8.17199993133545,{"date":762,"close":763},"2025-06-20",5.639999866485596,{"date":765,"close":766},"2025-06-27",5.400000095367432,{"date":768,"close":769},"2025-07-03",5.23199987411499,{"date":771,"close":772},"2025-07-11",4.739999771118164,{"date":774,"close":775},"2025-07-18",4.989999771118164,{"date":777,"close":778},"2025-07-25",6.170000076293945,{"date":780,"close":781},"2025-07-30",5.010000228881836,{"date":783,"close":784},"2025-07-31",4.960000038146973,{"date":786,"close":787},"2025-08-01",4.889999866485596,{"date":789,"close":790},"2025-08-04",5.039999961853027,{"date":792,"close":793},"2025-08-05",5.199999809265137,{"date":795,"close":796},"2025-08-06",5.159999847412109,{"date":798,"close":799},"2025-08-07",5.09499979019165,{"date":801,"close":802},"2025-08-08",4.869999885559082,{"date":804,"close":805},"2025-08-11",4.800000190734863,{"date":807,"close":808},"2025-08-12",4.835000038146973,{"date":810,"close":811},"2025-08-13",5.190000057220459,{"date":813,"close":814},"2025-08-14",5.1479997634887695,{"date":816,"close":817},"2025-08-15",5.114999771118164,{"date":819,"close":820},"2025-08-18",5.260000228881836,{"date":822,"close":823},"2025-08-19",5.090000152587891,{"date":825,"close":826},"2025-08-20",5.130000114440918,{"date":828,"close":829},"2025-08-21",5.110000133514404,{"date":831,"close":826},"2025-08-22",{"date":833,"close":834},"2025-08-25",5.215000152587891,{"date":836,"close":837},"2025-08-26",5.21999979019165,{"date":839,"close":840},"2025-08-27",5.235000133514404,{"date":842,"close":826},"2025-08-28",{"date":844,"close":845},"2025-08-29",5.03000020980835,{"date":847,"close":848},"2025-09-02",4.929999828338623,{"date":850,"close":851},"2025-09-03",4.980000019073486,{"date":853,"close":854},"2025-09-04",4.940000057220459,{"date":856,"close":857},"2025-09-05",4.849999904632568,{"date":859,"close":860},"2025-09-08",4.920000076293945,{"date":862,"close":863},"2025-09-09",5.070000171661377,{"date":865,"close":866},"2025-09-10",5.489999771118164,{"date":868,"close":869},"2025-09-11",5.440000057220459,{"date":871,"close":872},"2025-09-12",5.395999908447266,{"date":874,"close":875},"2025-09-15",5.5,{"date":877,"close":878},"2025-09-16",5.664999961853027,{"date":880,"close":881},"2025-09-17",5.550000190734863,{"date":883,"close":884},"2025-09-18",5.6570000648498535,{"date":886,"close":763},"2025-09-19",{"date":888,"close":889},"2025-09-22",5.559999942779541,{"date":891,"close":892},"2025-09-23",5.53000020980835,{"date":894,"close":895},"2025-09-24",5.745999813079834,{"date":897,"close":898},"2025-09-25",5.78000020980835,{"date":900,"close":901},"2025-09-26",5.699999809265137,{"date":903,"close":904},"2025-09-29",5.789999961853027,{"date":906,"close":907},"2025-09-30",5.860000133514404,{"date":909,"close":910},"2025-10-01",5.690000057220459,{"date":912,"close":913},"2025-10-02",5.752999782562256,{"date":915,"close":916},"2025-10-03",5.840000152587891,{"date":918,"close":919},"2025-10-06",6,{"date":921,"close":922},"2025-10-07",6.126999855041504,{"date":924,"close":925},"2025-10-08",6.849999904632568,{"date":927,"close":928},"2025-10-09",6.53000020980835,{"date":930,"close":931},"2025-10-10",6.650000095367432,{"date":933,"close":934},"2025-10-13",6.349999904632568,{"date":936,"close":937},"2025-10-14",6.71999979019165,{"date":939,"close":940},"2025-10-15",6.809999942779541,{"date":942,"close":943},"2025-10-16",8.699999809265137,{"date":945,"close":946},"2025-10-17",11.930000305175781,{"date":948,"close":949},"2025-10-20",10.819999694824219,{"date":951,"close":952},"2025-10-21",11.789999961853027,{"date":954,"close":955},"2025-10-22",9.029999732971191,{"date":957,"close":958},"2025-10-23",8.890000343322754,{"date":960,"close":961},"2025-10-24",9.199999809265137,{"date":963,"close":964},"2025-10-27",9.270000457763672,{"date":966,"close":967},"2025-10-28",10.350000381469727,{"date":969,"close":970},"2025-10-29",11.970000267028809,{"date":972,"close":973},"2025-10-30",12.25,{"date":975,"close":976},"2025-10-31",12.600000381469727,{"date":978,"close":979},"2025-11-03",11.979999542236328,{"date":981,"close":982},"2025-11-04",9.640000343322754,{"date":984,"close":985},"2025-11-05",9.630000114440918,{"date":987,"close":988},"2025-11-06",9.819999694824219,{"date":990,"close":991},"2025-11-07",8.960000038146973,{"date":993,"close":994},"2025-11-10",8.5,{"date":996,"close":997},"2025-11-11",8.520000457763672,{"date":999,"close":1000},"2025-11-12",9.289999961853027,{"date":1002,"close":1003},"2025-11-13",9.760000228881836,{"date":1005,"close":1006},"2025-11-14",9.880000114440918,{"date":1008,"close":1009},"2025-11-17",10.145000457763672,{"date":1011,"close":1012},"2025-11-18",10,{"date":1014,"close":1015},"2025-11-19",9.359999656677246,{"date":1017,"close":1018},"2025-11-20",9.210000038146973,{"date":1020,"close":1021},"2025-11-21",10.510000228881836,{"date":1023,"close":1024},"2025-11-24",14.109999656677246,{"date":1026,"close":1027},"2025-11-25",13.949999809265137,{"date":1029,"close":1030},"2025-11-26",13.630000114440918,{"date":1032,"close":1033},"2025-11-28",14.09000015258789,{"date":1035,"close":1036},"2025-12-01",13.40999984741211,{"date":1038,"close":1039},"2025-12-02",12.550000190734863,{"date":1041,"close":1042},"2025-12-03",12.03499984741211,{"date":1044,"close":1045},"2025-12-04",12.729999542236328,{"date":1047,"close":1048},"2025-12-05",12.335000038146973,{"date":1050,"close":1051},"2025-12-08",11.300000190734863,{"date":1053,"close":1054},"2025-12-09",11.140000343322754,{"date":1056,"close":1057},"2025-12-10",11.6899995803833,{"date":1059,"close":1060},"2025-12-11",11.390000343322754,{"date":1062,"close":1054},"2025-12-12",{"date":1064,"close":1065},"2025-12-15",11.470000267028809,{"date":1067,"close":1068},"2025-12-16",11.119999885559082,{"date":1070,"close":1021},"2025-12-17",{"date":1072,"close":1073},"2025-12-18",10.699999809265137,{"date":1075,"close":1076},"2025-12-19",11.380000114440918,{"date":1078,"close":1079},"2025-12-22",11.5600004196167,{"date":1081,"close":1082},"2025-12-23",12.699999809265137,{"date":1084,"close":1085},"2025-12-24",12.789999961853027,{"date":1087,"close":1088},"2025-12-26",12.770000457763672,{"date":1090,"close":1091},"2025-12-29",13.210000038146973,{"date":1093,"close":1094},"2025-12-30",13.979999542236328,{"date":1096,"close":1097},"2025-12-31",14.1899995803833,{"date":1099,"close":1100},"2026-01-02",13.279999732971191,{"date":1102,"close":1103},"2026-01-05",13.600000381469727,{"date":1105,"close":1106},"2026-01-06",12.989999771118164,{"date":1108,"close":1094},"2026-01-07",{"date":1110,"close":1111},"2026-01-08",13.59000015258789,{"date":1113,"close":1114},"2026-01-09",13.369999885559082,{"date":1116,"close":1117},"2026-01-12",13.380000114440918,{"date":1119,"close":1120},"2026-01-13",13.359999656677246,{"date":1122,"close":683},"2026-01-14",{"date":1124,"close":1125},"2026-01-15",12.869999885559082,{"date":1127,"close":1128},"2026-01-16",12.90999984741211,{"date":1130,"close":1131},"2026-01-20",13.270000457763672,{"date":1133,"close":1106},"2026-01-21",{"date":1135,"close":1136},"2026-01-22",12.649999618530273,{"date":1138,"close":1139},"2026-01-23",11.920000076293945,{"date":1141,"close":1142},"2026-01-26",12.199999809265137,{"date":1144,"close":1068},"2026-01-27",{"date":1146,"close":1073},"2026-01-28",{"date":1148,"close":1149},"2026-01-29",10.420000076293945,{"date":1151,"close":1152},"2026-01-30",10.850000381469727,{"date":1154,"close":1155},"2026-02-02",10.930000305175781,{"date":1157,"close":1158},"2026-02-03",11.199999809265137,{"date":1160,"close":1161},"2026-02-04",11.819999694824219,{"date":1163,"close":1164},"2026-02-05",11.09000015258789,{"date":1166,"close":1167},"2026-02-06",11.100000381469727,{"date":1169,"close":1170},"2026-02-09",11.850000381469727,{"date":1172,"close":973},"2026-02-10",{"date":1174,"close":1175},"2026-02-11",12.5,{"date":1177,"close":1178},"2026-02-12",13.239999771118164,{"date":1180,"close":1181},"2026-02-13",13.100000381469727,{"date":1183,"close":1091},"2026-02-17",{"date":1185,"close":1186},"2026-02-18",13.119999885559082,{"date":1188,"close":1189},"2026-02-19",14.270000457763672,{"date":1191,"close":1192},"2026-02-20",13.729999542236328,{"date":1194,"close":1195},"2026-02-23",13.220000267028809,{"date":1197,"close":1198},"2026-02-24",12.859999656677246,{"date":1200,"close":1201},"2026-02-25",13.039999961853027,{"date":1203,"close":158},"2026-02-26",{"date":1205,"close":1206},"2026-02-27",12.720000267028809,{"date":1208,"close":1209},"2026-03-02",12.520000457763672,{"date":1211,"close":1212},"2026-03-03",12.050000190734863,{"date":1214,"close":976},"2026-03-04",{"date":1216,"close":1217},"2026-03-05",12.760000228881836,{"date":1219,"close":1220},"2026-03-06",12.390000343322754,{"date":1222,"close":1223},"2026-03-09",12.510000228881836,{"date":1225,"close":1226},"2026-03-10",12.710000038146973,{"date":1228,"close":1103},"2026-03-11",{"date":1230,"close":1231},"2026-03-12",13.520000457763672,{"date":1233,"close":1234},"2026-03-13",12.680000305175781,{"date":1236,"close":1237},"2026-03-16",11.960000038146973,{"date":1239,"close":1240},"2026-03-17",12.319999694824219,{"date":1242,"close":1243},"2026-03-18",11.609999656677246,{"date":1245,"close":1246},"2026-03-19",10.079999923706055,{"date":1248,"close":1249},"2026-03-20",9.989999771118164,{"date":1251,"close":1252},"2026-03-23",10.40999984741211,{"date":1254,"close":1255},"2026-03-24",9.9399995803833,{"date":1257,"close":1258},"2026-03-25",10.1899995803833,{"date":1260,"close":1261},"2026-03-26",10.130000114440918,{"date":1263,"close":1264},"2026-03-27",10.010000228881836,{"date":1266,"close":1267},"2026-03-30",9.899999618530273,{"date":1269,"close":1270},"2026-03-31",10.680000305175781,{"date":1272,"close":1273},"2026-04-01",10.529999732971191,{"date":1275,"close":1276},"2026-04-02",10.720000267028809,{"date":1278,"close":1279},"2026-04-06",11.029999732971191,{"date":1281,"close":1282},"2026-04-07",11.130000114440918,{"date":1284,"close":1285},"2026-04-08",11.15999984741211,{"date":1287,"close":1288},"2026-04-09",11.210000038146973,{"date":1290,"close":686},"2026-04-10",{"date":1292,"close":1240},"2026-04-13",{"date":1294,"close":1088},"2026-04-14",{"date":1296,"close":1297},"2026-04-15",12.59000015258789,{"date":1299,"close":114},"2026-04-16",{"date":1301,"close":1302},"2026-04-17",10.324999809265137,{"date":1304,"close":1305},"2026-04-20",11.699999809265137,{"date":1307,"close":1308},"2026-04-21",10.970000267028809,{"date":1310,"close":1311},"2026-04-22",12,{"date":1313,"close":1314},"2026-04-23",12.399999618530273,{"date":1316,"close":1317},"2026-04-24",10.520000457763672,{"date":1319,"close":1320},"2026-04-27",9.619999885559082,{"date":1322,"close":1323},"2026-04-28",9.25,{"date":1325,"close":1326},"2026-04-29",8.9399995803833,{"date":1328,"close":1018},"2026-04-30",{"date":165,"close":1015},{"date":1331,"close":1332},"2026-05-04",8.920000076293945,{"date":1334,"close":1335},"2026-05-05",9.319999694824219,{"date":1337,"close":1276},"2026-05-06",{"date":1339,"close":1340},"2026-05-07",10.180000305175781,{"date":1342,"close":1003},"2026-05-08",{"date":1344,"close":1345},"2026-05-11",9.779999732971191,{"date":1347,"close":1345},"2026-05-12",{"date":1349,"close":1350},"2026-05-13",9.800000190734863,{"date":1352,"close":1353},"2026-05-14",10.25,{"date":1355,"close":1356},"2026-05-15",9.739999771118164,{"date":1358,"close":1323},"2026-05-18",{"date":1360,"close":1361},"2026-05-19",9.130000114440918,{"date":1363,"close":1364},"2026-05-20",9.645000457763672,{"date":1366,"close":1367},"2026-05-21",10.199999809265137,{"date":1369,"close":1370},"2026-05-22",7.829999923706055,{"date":1372,"close":1373},"2026-05-26",7.019999980926514,{"date":1375,"close":1376},"2026-05-27",6.070000171661377,{"date":1378,"close":1379},"2026-05-28",6.400000095367432,{"date":1381,"close":1382},"2026-05-29",6.199999809265137,{"date":1384,"close":1385},"2026-06-01",3.380000114440918,{"date":1387,"close":1388},"2026-06-02",3.4000000953674316,{"date":1390,"close":1391},"2026-06-03",3.1500000953674316,{"date":1393,"close":1394},"2026-06-04",3.190000057220459,{"date":1396,"close":1397},"2026-06-05",2.950000047683716,{"date":1399,"close":1400},"2026-06-08",2.7899999618530273,{"date":1402,"close":1403},"2026-06-09",2.3299999237060547,{"date":1405,"close":1406},"2026-06-10",2.2300000190734863,{"date":1408,"close":1406},"2026-06-11",{"date":1410,"close":1411},"2026-06-12",2.075000047683716,{"date":1413,"close":1414},"2026-06-15",1.9800000190734863,{"date":1416,"close":1417},"2026-06-16",1.9600000381469727,{"date":1419,"close":1420},"2026-06-17",2.200000047683716,{"date":1422,"close":1423},"2026-06-18",2.0199999809265137,{"date":1425,"close":1426},"2026-06-22",1.75,{"date":1428,"close":1429},"2026-06-23",1.809999942779541,{"date":1431,"close":1432},"2026-06-24",1.7699999809265137,{"date":1434,"close":1435},"2026-06-25",1.649999976158142,{"date":1437,"close":1438},"2026-06-26",1.6449999809265137,{"date":1440,"close":1426},"2026-06-29",{"date":1442,"close":1443},"2026-06-30",1.600000023841858,{"date":1445,"close":1446},"2026-07-01",1.9500000476837158,{"date":1448,"close":1449},"2026-07-02",1.8799999952316284,{"date":1451,"close":1452},"2026-07-06",2.069999933242798,{"date":1454,"close":1455},"2026-07-07",1.7799999713897705,{"date":1457,"close":1455},"2026-07-08",{"date":1459,"close":1460},"2026-07-09",2,{"date":1462,"close":1463},"2026-07-10",1.9700000286102295,{"date":1465,"close":1466},"2026-07-13",2.180000066757202,{"date":1468,"close":1469},"2026-07-14",6.579999923706055,{"date":1471,"close":1472},"2026-07-15",6.630000114440918,{"date":1474,"close":778},"2026-07-16",{"date":1476,"close":1477},"2026-07-17",5.989999771118164,{"date":1479,"close":766},"2026-07-20",{"date":1481,"close":829},"2026-07-21",{"date":1483,"close":1484},"2026-07-22",4.400000095367432,{"date":1486,"close":1487},"2026-07-23",4.179999828338623,{"date":1489,"close":1490},"2026-07-24",4.239999771118164,{"date":112,"close":1492},5.119999885559082,{"date":122,"close":1494},5.420000076293945,{"date":129,"close":1496},5.019999980926514,{"date":47,"close":845},{"date":90,"close":1499},4.144999980926514,{"count":167,"fetchedAt":1501,"source":160},"2026-08-04T01:08:31.642Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1503},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1785805711559]