[{"data":1,"prerenderedAt":1409},["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-PEPG":25,"$fMnOcqI5y4RR57_d5tOwV5r9r7MAtlwWLPBVXSWdSSvU":26,"ticker-mcap-PEPG":192,"ticker-profile-PEPG":202,"ticker-earnings-PEPG":216,"ticker-congress-PEPG":220,"i-lucide:info":1407},{"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":188},{"identity":28,"transactions":33,"sectorSlug":168,"relatedTickers":169},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1835597","PepGen Inc.","Healthcare","PEPG",[34,51,63,70,79,86,95,101,111,116,123,128,133,139,155],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-05-26T00:00:00.000Z","0001193125-26-239506-0","4","Kasraian Kasra","Chief Technical Officer","D",1.4107,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2068538\u002F000119312526239506\u002F0001193125-26-239506-index.htm",1233,50074,1739.3931,"S","2026-05-21","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61,"intentLabel":48,"signalQuality":49,"insiderHistory":62},"2026-03-06T00:00:00.000Z","0001835597-26-000014-0","Donnelly Noel","Chief Financial Officer",6.23,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1922546\u002F000183559726000014\u002F0001835597-26-000014-index.htm",2032,111655,12659.36,"2026-03-04",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":64,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":57,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":46,"transactionDate":61,"intentLabel":48,"signalQuality":49,"insiderHistory":69},"0001835597-26-000014-1",6.325,52,111603,328.90000000000003,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":71,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":46,"transactionDate":61,"intentLabel":48,"signalQuality":49,"insiderHistory":78},"0001835597-26-000016-0","STRECK PAUL","EVP, Head of R&D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1708063\u002F000183559726000016\u002F0001835597-26-000016-index.htm",1832,76273,11413.36,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":80,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":74,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":46,"transactionDate":61,"intentLabel":48,"signalQuality":49,"insiderHistory":85},"0001835597-26-000016-1",6.288,47,76226,295.536,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":87,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":46,"transactionDate":61,"intentLabel":48,"signalQuality":49,"insiderHistory":94},"0001835597-26-000012-0","McArthur James G","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1763307\u002F000183559726000012\u002F0001835597-26-000012-index.htm",5144,296457,32047.120000000003,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":96,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":90,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":46,"transactionDate":61,"intentLabel":48,"signalQuality":49,"insiderHistory":100},"0001835597-26-000012-1",131,296326,828.575,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":102,"filingId":103,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":107,"transactionDate":108,"intentLabel":109,"signalQuality":110},"2026-03-02T00:00:00.000Z","0001835597-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1708063\u002F000183559726000006\u002F0001835597-26-000006-index.htm",50300,78105,"A","2026-03-01","Stock award","non-discretionary",{"cik":29,"filedAt":102,"filingId":112,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":107,"transactionDate":108,"intentLabel":109,"signalQuality":110},"0001835597-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1922546\u002F000183559726000004\u002F0001835597-26-000004-index.htm",76793,113687,{"cik":29,"filedAt":102,"filingId":117,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":107,"transactionDate":108,"intentLabel":109,"signalQuality":110},"0001835597-26-000010-0","Vittiglio Joseph","Chief Business & Legal Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1551776\u002F000183559726000010\u002F0001835597-26-000010-index.htm",30717,65717,{"cik":29,"filedAt":102,"filingId":124,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":107,"transactionDate":108,"intentLabel":109,"signalQuality":110},"0001835597-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1763307\u002F000183559726000002\u002F0001835597-26-000002-index.htm",187688,301601,{"cik":29,"filedAt":102,"filingId":129,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":107,"transactionDate":108,"intentLabel":109,"signalQuality":110},"0001835597-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2068538\u002F000183559726000008\u002F0001835597-26-000008-index.htm",34557,51307,{"cik":29,"filedAt":134,"filingId":135,"formType":37,"originalSubmissionDate":25,"periodOfReport":136,"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":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":107,"transactionDate":136,"intentLabel":109,"signalQuality":110},"2025-12-10T00:00:00.000Z","0001835597-25-000009-0","2025-12-08","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1551776\u002F000183559725000009\u002F0001835597-25-000009-index.htm",35000,{"cik":29,"filedAt":140,"filingId":141,"formType":37,"originalSubmissionDate":25,"periodOfReport":142,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":143,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":145,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":151,"transactionDate":142,"intentLabel":152,"signalQuality":153,"insiderHistory":154},"2025-10-01T00:00:00.000Z","0001856079-25-000003-0","2025-09-30","Former 10% Owner","Oxford Science Enterprises plc","",3.2,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1856079\u002F000185607925000003\u002F0001856079-25-000003-index.htm",200000,4955388,640000,"P","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":156,"filingId":157,"formType":37,"originalSubmissionDate":25,"periodOfReport":158,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":159,"ownerTitle":145,"ownershipType":160,"pricePerShare":146,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":151,"transactionDate":158,"intentLabel":152,"signalQuality":153,"insiderHistory":165},"2025-09-30T00:00:00.000Z","0001231919-25-000265-0","2025-09-26","RA CAPITAL MANAGEMENT, L.P.","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1315082\u002F000123191925000265\u002F0001231919-25-000265-index.htm",9375000,18554273,30000000,{"daysSinceLastFiling":166,"isFirstFiling":6,"priorFilingDate":167},22,"2025-09-08T00:00:00.000Z","healthcare",[170,173,176,179,182,185],{"ticker":171,"issuerName":172},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":174,"issuerName":175},"NTRA","Natera, Inc.",{"ticker":177,"issuerName":178},"LLY","ELI LILLY & Co",{"ticker":180,"issuerName":181},"GH","Guardant Health, Inc.",{"ticker":183,"issuerName":184},"ALNY","ALNYLAM PHARMACEUTICALS, INC.",{"ticker":186,"issuerName":187},"PTCT","PTC THERAPEUTICS, INC.",{"count":189,"fetchedAt":190,"source":191},15,"2026-08-31T17:09:45.651Z","sqlite",{"data":193,"meta":199},{"value":194,"quality":195,"closeDate":196,"ageDays":197,"sharesAsOf":198},217474890.64561248,"stale","2026-08-21",10,"2026-08-02",{"count":200,"fetchedAt":201,"source":191},1,"2026-08-31T17:09:45.652Z",{"data":203,"meta":215},{"ticker":32,"ceo":204,"industry":205,"fullTimeEmployees":206,"ipoDate":207,"country":208,"state":209,"city":210,"website":211,"exchangeShort":25,"marketCap":25,"beta":212,"range52w":213,"fetchedAt":214},"James McArthur","Biotechnology",56,"2022-05-06","US","MA","Boston","https:\u002F\u002Fwww.pepgen.com",1.879,"1.01-7.8","2026-07-27T10:13:53.756Z",{"count":200,"fetchedAt":201,"source":191},{"data":217,"meta":219},{"ticker":32,"points":218},[],{"count":200,"fetchedAt":201,"source":191},{"data":221,"meta":1405},{"congressTrades":222,"insiderTrades":223,"priceHistory":239,"ticker":32},[],[224,225,226,227,228,229,230,231,232,233,234,235,236,237,238],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":64,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":57,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":46,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":71,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":46,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":80,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":74,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":46,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":87,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":46,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":96,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":90,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":46,"transactionDate":61},{"cik":29,"filedAt":102,"filingId":103,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":107,"transactionDate":108},{"cik":29,"filedAt":102,"filingId":112,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":107,"transactionDate":108},{"cik":29,"filedAt":102,"filingId":117,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":107,"transactionDate":108},{"cik":29,"filedAt":102,"filingId":124,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":107,"transactionDate":108},{"cik":29,"filedAt":102,"filingId":129,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":107,"transactionDate":108},{"cik":29,"filedAt":134,"filingId":135,"formType":37,"originalSubmissionDate":25,"periodOfReport":136,"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":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":107,"transactionDate":136},{"cik":29,"filedAt":140,"filingId":141,"formType":37,"originalSubmissionDate":25,"periodOfReport":142,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":143,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":145,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":151,"transactionDate":142},{"cik":29,"filedAt":156,"filingId":157,"formType":37,"originalSubmissionDate":25,"periodOfReport":158,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":159,"ownerTitle":145,"ownershipType":160,"pricePerShare":146,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":151,"transactionDate":158},[240,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,535,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,581,584,587,590,593,596,599,602,605,608,611,614,617,620,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,717,719,722,725,728,731,734,737,739,742,745,747,750,753,755,758,760,762,764,767,770,773,776,779,782,784,786,788,790,792,794,797,800,803,806,809,812,815,817,820,822,825,827,830,832,835,838,841,844,847,850,853,856,858,861,864,866,869,872,875,877,880,883,886,888,890,893,896,898,901,904,906,908,911,914,917,919,922,925,928,931,934,937,939,942,945,948,950,952,955,958,960,963,966,969,972,975,978,980,983,986,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1029,1032,1035,1037,1039,1041,1043,1045,1047,1049,1051,1054,1056,1059,1061,1064,1067,1070,1073,1075,1077,1080,1083,1086,1089,1092,1095,1098,1100,1103,1105,1107,1110,1113,1116,1119,1122,1125,1128,1130,1132,1134,1137,1140,1143,1146,1148,1150,1153,1156,1158,1161,1164,1167,1170,1173,1176,1179,1182,1184,1187,1189,1192,1194,1196,1198,1200,1202,1205,1208,1211,1213,1216,1219,1222,1225,1228,1231,1233,1236,1239,1242,1244,1247,1250,1253,1254,1257,1259,1262,1264,1266,1268,1270,1273,1275,1278,1280,1282,1284,1286,1288,1290,1292,1294,1296,1299,1301,1303,1306,1308,1310,1312,1315,1317,1320,1322,1325,1327,1330,1333,1335,1338,1341,1343,1346,1348,1351,1354,1357,1359,1361,1363,1365,1367,1369,1372,1375,1378,1381,1384,1386,1389,1391,1394,1397,1400,1403],{"date":207,"close":241},12.890000343322754,{"date":243,"close":244},"2022-05-13",11.729999542236328,{"date":246,"close":247},"2022-05-20",11.239999771118164,{"date":249,"close":250},"2022-05-27",10.880000114440918,{"date":252,"close":253},"2022-06-03",10.579999923706055,{"date":255,"close":256},"2022-06-10",11.15999984741211,{"date":258,"close":259},"2022-06-17",12.010000228881836,{"date":261,"close":262},"2022-06-24",11.739999771118164,{"date":264,"close":265},"2022-07-01",10.210000038146973,{"date":267,"close":268},"2022-07-08",11.970000267028809,{"date":270,"close":271},"2022-07-15",9.369999885559082,{"date":273,"close":274},"2022-07-22",11.789999961853027,{"date":276,"close":277},"2022-07-29",11.199999809265137,{"date":279,"close":280},"2022-08-05",11.270000457763672,{"date":282,"close":283},"2022-08-12",10.449999809265137,{"date":285,"close":286},"2022-08-19",10.149999618530273,{"date":288,"close":289},"2022-08-26",9.880000114440918,{"date":291,"close":292},"2022-09-02",9.779999732971191,{"date":294,"close":295},"2022-09-09",9.899999618530273,{"date":297,"close":298},"2022-09-16",5.630000114440918,{"date":300,"close":301},"2022-09-23",4.980000019073486,{"date":303,"close":304},"2022-09-30",9.079999923706055,{"date":306,"close":307},"2022-10-07",11.989999771118164,{"date":309,"close":310},"2022-10-14",11,{"date":312,"close":313},"2022-10-21",9.380000114440918,{"date":315,"close":316},"2022-10-28",10.8100004196167,{"date":318,"close":319},"2022-11-04",10.75,{"date":321,"close":322},"2022-11-11",13.319999694824219,{"date":324,"close":325},"2022-11-18",15.699999809265137,{"date":327,"close":328},"2022-11-25",14.90999984741211,{"date":330,"close":331},"2022-12-02",14.9399995803833,{"date":333,"close":334},"2022-12-09",13.59000015258789,{"date":336,"close":337},"2022-12-16",14.210000038146973,{"date":339,"close":340},"2022-12-23",15.020000457763672,{"date":342,"close":343},"2022-12-30",13.369999885559082,{"date":345,"close":346},"2023-01-06",15.0600004196167,{"date":348,"close":349},"2023-01-13",16,{"date":351,"close":352},"2023-01-20",17.290000915527344,{"date":354,"close":355},"2023-01-27",16.1200008392334,{"date":357,"close":358},"2023-02-03",15.380000114440918,{"date":360,"close":361},"2023-02-10",17.09000015258789,{"date":363,"close":364},"2023-02-17",17.010000228881836,{"date":366,"close":367},"2023-02-24",16.790000915527344,{"date":369,"close":370},"2023-03-03",15.850000381469727,{"date":372,"close":373},"2023-03-10",14.369999885559082,{"date":375,"close":376},"2023-03-17",17.700000762939453,{"date":378,"close":379},"2023-03-24",15.229999542236328,{"date":381,"close":382},"2023-03-31",12.229999542236328,{"date":384,"close":385},"2023-04-06",11.399999618530273,{"date":387,"close":388},"2023-04-14",9.270000457763672,{"date":390,"close":391},"2023-04-21",12.550000190734863,{"date":393,"close":394},"2023-04-28",15.09000015258789,{"date":396,"close":397},"2023-05-05",14.930000305175781,{"date":399,"close":400},"2023-05-12",14.699999809265137,{"date":402,"close":403},"2023-05-19",14.359999656677246,{"date":405,"close":406},"2023-05-26",15.289999961853027,{"date":408,"close":409},"2023-06-02",16.139999389648438,{"date":411,"close":412},"2023-06-09",12.279999732971191,{"date":414,"close":415},"2023-06-16",12.220000267028809,{"date":417,"close":418},"2023-06-23",10.069999694824219,{"date":420,"close":421},"2023-06-30",8.9399995803833,{"date":423,"close":424},"2023-07-07",8.229999542236328,{"date":426,"close":427},"2023-07-14",8.0600004196167,{"date":429,"close":430},"2023-07-21",7.820000171661377,{"date":432,"close":433},"2023-07-28",6.170000076293945,{"date":435,"close":436},"2023-08-04",5.21999979019165,{"date":438,"close":439},"2023-08-11",5.579999923706055,{"date":441,"close":442},"2023-08-18",7.130000114440918,{"date":444,"close":445},"2023-08-25",5.449999809265137,{"date":447,"close":448},"2023-09-01",6.460000038146973,{"date":450,"close":451},"2023-09-08",6.380000114440918,{"date":453,"close":454},"2023-09-15",5.809999942779541,{"date":456,"close":457},"2023-09-22",5.119999885559082,{"date":459,"close":460},"2023-09-29",5.079999923706055,{"date":462,"close":463},"2023-10-06",4.960000038146973,{"date":465,"close":466},"2023-10-13",5.650000095367432,{"date":468,"close":469},"2023-10-20",5.53000020980835,{"date":471,"close":472},"2023-10-27",5.440000057220459,{"date":474,"close":475},"2023-11-03",5.239999771118164,{"date":477,"close":478},"2023-11-10",3.859999895095825,{"date":480,"close":481},"2023-11-17",4,{"date":483,"close":484},"2023-11-24",4.480000019073486,{"date":486,"close":487},"2023-12-01",5.369999885559082,{"date":489,"close":490},"2023-12-08",6.96999979019165,{"date":492,"close":493},"2023-12-15",6.630000114440918,{"date":495,"close":496},"2023-12-22",6.710000038146973,{"date":498,"close":499},"2023-12-29",6.800000190734863,{"date":501,"close":502},"2024-01-05",7.710000038146973,{"date":504,"close":505},"2024-01-12",6.869999885559082,{"date":507,"close":508},"2024-01-19",6.730000019073486,{"date":510,"close":511},"2024-01-26",6.860000133514404,{"date":513,"close":514},"2024-02-02",11.65999984741211,{"date":516,"close":517},"2024-02-09",14.65999984741211,{"date":519,"close":520},"2024-02-16",13.890000343322754,{"date":522,"close":523},"2024-02-23",13.880000114440918,{"date":525,"close":526},"2024-03-01",16.6200008392334,{"date":528,"close":529},"2024-03-08",14.239999771118164,{"date":531,"close":532},"2024-03-15",15.4399995803833,{"date":534,"close":328},"2024-03-22",{"date":536,"close":400},"2024-03-28",{"date":538,"close":539},"2024-04-05",11.890000343322754,{"date":541,"close":542},"2024-04-12",13,{"date":544,"close":545},"2024-04-19",10.53499984741211,{"date":547,"close":548},"2024-04-26",11.930000305175781,{"date":550,"close":551},"2024-05-03",14.199999809265137,{"date":553,"close":554},"2024-05-10",14.010000228881836,{"date":556,"close":557},"2024-05-17",13.15999984741211,{"date":559,"close":560},"2024-05-24",14.5600004196167,{"date":562,"close":563},"2024-05-31",16.329999923706055,{"date":565,"close":566},"2024-06-07",16.56999969482422,{"date":568,"close":569},"2024-06-14",17.25,{"date":571,"close":572},"2024-06-21",17.059999465942383,{"date":574,"close":575},"2024-06-28",15.960000038146973,{"date":577,"close":578},"2024-07-05",16.84000015258789,{"date":580,"close":578},"2024-07-12",{"date":582,"close":583},"2024-07-19",16.549999237060547,{"date":585,"close":586},"2024-07-26",18.549999237060547,{"date":588,"close":589},"2024-08-02",9.8100004196167,{"date":591,"close":592},"2024-08-09",8.59000015258789,{"date":594,"close":595},"2024-08-16",9.4399995803833,{"date":597,"close":598},"2024-08-23",9.670000076293945,{"date":600,"close":601},"2024-08-30",9.630000114440918,{"date":603,"close":604},"2024-09-06",8.829999923706055,{"date":606,"close":607},"2024-09-13",9.479999542236328,{"date":609,"close":610},"2024-09-20",9.199999809265137,{"date":612,"close":613},"2024-09-27",8.819999694824219,{"date":615,"close":616},"2024-10-04",9.300000190734863,{"date":618,"close":619},"2024-10-11",8.8100004196167,{"date":621,"close":421},"2024-10-18",{"date":623,"close":624},"2024-10-25",7.679999828338623,{"date":626,"close":627},"2024-11-01",6.480000019073486,{"date":629,"close":630},"2024-11-08",5.010000228881836,{"date":632,"close":633},"2024-11-15",4.119999885559082,{"date":635,"close":636},"2024-11-22",4.409999847412109,{"date":638,"close":639},"2024-11-29",5.050000190734863,{"date":641,"close":642},"2024-12-06",5.710000038146973,{"date":644,"close":645},"2024-12-13",4.679999828338623,{"date":647,"close":648},"2024-12-20",3.630000114440918,{"date":650,"close":651},"2024-12-27",3.9200000762939453,{"date":653,"close":654},"2025-01-03",3.8299999237060547,{"date":656,"close":657},"2025-01-10",2.9700000286102295,{"date":659,"close":660},"2025-01-17",2.299999952316284,{"date":662,"close":663},"2025-01-24",1.940000057220459,{"date":665,"close":666},"2025-01-31",1.2899999618530273,{"date":668,"close":669},"2025-02-07",1.2400000095367432,{"date":671,"close":672},"2025-02-14",1.2699999809265137,{"date":674,"close":675},"2025-02-21",1.3700000047683716,{"date":677,"close":678},"2025-02-28",3.1500000953674316,{"date":680,"close":681},"2025-03-07",2.305000066757202,{"date":683,"close":684},"2025-03-14",2.3949999809265137,{"date":686,"close":687},"2025-03-21",1.7699999809265137,{"date":689,"close":690},"2025-03-28",1.4800000190734863,{"date":692,"close":693},"2025-04-04",1.0950000286102295,{"date":695,"close":696},"2025-04-11",1.1299999952316284,{"date":698,"close":699},"2025-04-17",1.3300000429153442,{"date":701,"close":702},"2025-04-25",1.5299999713897705,{"date":704,"close":705},"2025-05-02",1.590000033378601,{"date":707,"close":708},"2025-05-09",1.5,{"date":710,"close":711},"2025-05-16",1.5399999618530273,{"date":713,"close":714},"2025-05-23",1.4600000381469727,{"date":716,"close":714},"2025-05-30",{"date":718,"close":708},"2025-06-06",{"date":720,"close":721},"2025-06-13",1.4299999475479126,{"date":723,"close":724},"2025-06-20",1.4500000476837158,{"date":726,"close":727},"2025-06-27",1.149999976158142,{"date":729,"close":730},"2025-07-03",1.2200000286102295,{"date":732,"close":733},"2025-07-11",1.2599999904632568,{"date":735,"close":736},"2025-07-18",1.350000023841858,{"date":738,"close":724},"2025-07-25",{"date":740,"close":741},"2025-08-01",1.3200000524520874,{"date":743,"close":744},"2025-08-08",1.0700000524520874,{"date":746,"close":666},"2025-08-15",{"date":748,"close":749},"2025-08-20",1.2300000190734863,{"date":751,"close":752},"2025-08-21",1.25,{"date":754,"close":741},"2025-08-22",{"date":756,"close":757},"2025-08-25",1.309999942779541,{"date":759,"close":672},"2025-08-26",{"date":761,"close":669},"2025-08-27",{"date":763,"close":730},"2025-08-28",{"date":765,"close":766},"2025-08-29",1.159999966621399,{"date":768,"close":769},"2025-09-02",1.2000000476837158,{"date":771,"close":772},"2025-09-03",1.190000057220459,{"date":774,"close":775},"2025-09-04",1.2799999713897705,{"date":777,"close":778},"2025-09-05",1.399999976158142,{"date":780,"close":781},"2025-09-08",1.4900000095367432,{"date":783,"close":690},"2025-09-09",{"date":785,"close":778},"2025-09-10",{"date":787,"close":736},"2025-09-11",{"date":789,"close":690},"2025-09-12",{"date":791,"close":705},"2025-09-15",{"date":793,"close":663},"2025-09-16",{"date":795,"close":796},"2025-09-17",1.8700000047683716,{"date":798,"close":799},"2025-09-18",2.049999952316284,{"date":801,"close":802},"2025-09-19",1.8799999952316284,{"date":804,"close":805},"2025-09-22",2.119999885559082,{"date":807,"close":808},"2025-09-23",1.9500000476837158,{"date":810,"close":811},"2025-09-24",2.6600000858306885,{"date":813,"close":814},"2025-09-25",5.880000114440918,{"date":158,"close":816},5.070000171661377,{"date":818,"close":819},"2025-09-29",4.639999866485596,{"date":142,"close":821},4.619999885559082,{"date":823,"close":824},"2025-10-01",4.710000038146973,{"date":826,"close":460},"2025-10-02",{"date":828,"close":829},"2025-10-03",5.130000114440918,{"date":831,"close":463},"2025-10-06",{"date":833,"close":834},"2025-10-07",4.909999847412109,{"date":836,"close":837},"2025-10-08",4.869999885559082,{"date":839,"close":840},"2025-10-09",5.03000020980835,{"date":842,"close":843},"2025-10-10",4.715000152587891,{"date":845,"close":846},"2025-10-13",4.550000190734863,{"date":848,"close":849},"2025-10-14",4.579999923706055,{"date":851,"close":852},"2025-10-15",4.889999866485596,{"date":854,"close":855},"2025-10-16",4.800000190734863,{"date":857,"close":852},"2025-10-17",{"date":859,"close":860},"2025-10-20",4.949999809265137,{"date":862,"close":863},"2025-10-21",4.880000114440918,{"date":865,"close":846},"2025-10-22",{"date":867,"close":868},"2025-10-23",4.5,{"date":870,"close":871},"2025-10-24",4.570000171661377,{"date":873,"close":874},"2025-10-27",5.429999828338623,{"date":876,"close":301},"2025-10-28",{"date":878,"close":879},"2025-10-29",4.510000228881836,{"date":881,"close":882},"2025-10-30",4.53000020980835,{"date":884,"close":885},"2025-10-31",4.659999847412109,{"date":887,"close":882},"2025-11-03",{"date":889,"close":882},"2025-11-04",{"date":891,"close":892},"2025-11-05",4.539999961853027,{"date":894,"close":895},"2025-11-06",4.210000038146973,{"date":897,"close":821},"2025-11-07",{"date":899,"close":900},"2025-11-10",4.260000228881836,{"date":902,"close":903},"2025-11-11",4.650000095367432,{"date":905,"close":829},"2025-11-12",{"date":907,"close":852},"2025-11-13",{"date":909,"close":910},"2025-11-14",4.739999771118164,{"date":912,"close":913},"2025-11-17",5.349999904632568,{"date":915,"close":916},"2025-11-18",5.739999771118164,{"date":918,"close":469},"2025-11-19",{"date":920,"close":921},"2025-11-20",5.090000152587891,{"date":923,"close":924},"2025-11-21",5.559999942779541,{"date":926,"close":927},"2025-11-24",5.789999961853027,{"date":929,"close":930},"2025-11-25",6.050000190734863,{"date":932,"close":933},"2025-11-26",6.090000152587891,{"date":935,"close":936},"2025-11-28",6.440000057220459,{"date":938,"close":927},"2025-12-01",{"date":940,"close":941},"2025-12-02",5.099999904632568,{"date":943,"close":944},"2025-12-03",5.25,{"date":946,"close":947},"2025-12-04",5.309999942779541,{"date":949,"close":472},"2025-12-05",{"date":136,"close":951},5.590000152587891,{"date":953,"close":954},"2025-12-09",5.699999809265137,{"date":956,"close":957},"2025-12-10",5.849999904632568,{"date":959,"close":916},"2025-12-11",{"date":961,"close":962},"2025-12-12",5.659999847412109,{"date":964,"close":965},"2025-12-15",5.46999979019165,{"date":967,"close":968},"2025-12-16",5.519999980926514,{"date":970,"close":971},"2025-12-17",5.269999980926514,{"date":973,"close":974},"2025-12-18",5.199999809265137,{"date":976,"close":977},"2025-12-19",5.420000076293945,{"date":979,"close":472},"2025-12-22",{"date":981,"close":982},"2025-12-23",5.340000152587891,{"date":984,"close":985},"2025-12-24",5.78000020980835,{"date":987,"close":454},"2025-12-26",{"date":989,"close":990},"2025-12-29",6.110000133514404,{"date":992,"close":993},"2025-12-30",6.420000076293945,{"date":995,"close":996},"2025-12-31",6.510000228881836,{"date":998,"close":999},"2026-01-02",7.170000076293945,{"date":1001,"close":1002},"2026-01-05",6.670000076293945,{"date":1004,"close":1005},"2026-01-06",6.840000152587891,{"date":1007,"close":1008},"2026-01-07",7.150000095367432,{"date":1010,"close":1011},"2026-01-08",6.739999771118164,{"date":1013,"close":1014},"2026-01-09",6.46999979019165,{"date":1016,"close":1017},"2026-01-12",5.679999828338623,{"date":1019,"close":1020},"2026-01-13",5.599999904632568,{"date":1022,"close":1023},"2026-01-14",5.150000095367432,{"date":1025,"close":1026},"2026-01-15",4.989999771118164,{"date":1028,"close":974},"2026-01-16",{"date":1030,"close":1031},"2026-01-20",5.949999809265137,{"date":1033,"close":1034},"2026-01-21",5.409999847412109,{"date":1036,"close":298},"2026-01-22",{"date":1038,"close":445},"2026-01-23",{"date":1040,"close":947},"2026-01-26",{"date":1042,"close":1020},"2026-01-27",{"date":1044,"close":436},"2026-01-28",{"date":1046,"close":436},"2026-01-29",{"date":1048,"close":829},"2026-01-30",{"date":1050,"close":460},"2026-02-02",{"date":1052,"close":1053},"2026-02-03",5.360000133514404,{"date":1055,"close":834},"2026-02-04",{"date":1057,"close":1058},"2026-02-05",4.289999961853027,{"date":1060,"close":484},"2026-02-06",{"date":1062,"close":1063},"2026-02-09",4.670000076293945,{"date":1065,"close":1066},"2026-02-10",5.510000228881836,{"date":1068,"close":1069},"2026-02-11",5.730000019073486,{"date":1071,"close":1072},"2026-02-12",6.789999961853027,{"date":1074,"close":936},"2026-02-13",{"date":1076,"close":1072},"2026-02-17",{"date":1078,"close":1079},"2026-02-18",6.539999961853027,{"date":1081,"close":1082},"2026-02-19",6.659999847412109,{"date":1084,"close":1085},"2026-02-20",6.21999979019165,{"date":1087,"close":1088},"2026-02-23",6.340000152587891,{"date":1090,"close":1091},"2026-02-24",6.320000171661377,{"date":1093,"close":1094},"2026-02-25",6.400000095367432,{"date":1096,"close":1097},"2026-02-26",6.239999771118164,{"date":1099,"close":1085},"2026-02-27",{"date":1101,"close":1102},"2026-03-02",6.53000020980835,{"date":1104,"close":993},"2026-03-03",{"date":61,"close":1106},6.760000228881836,{"date":1108,"close":1109},"2026-03-05",5.505000114440918,{"date":1111,"close":1112},"2026-03-06",5.684999942779541,{"date":1114,"close":1115},"2026-03-09",5.570000171661377,{"date":1117,"close":1118},"2026-03-10",6.159999847412109,{"date":1120,"close":1121},"2026-03-11",6.289999961853027,{"date":1123,"close":1124},"2026-03-12",6.150000095367432,{"date":1126,"close":1127},"2026-03-13",5.324999809265137,{"date":1129,"close":913},"2026-03-16",{"date":1131,"close":921},"2026-03-17",{"date":1133,"close":457},"2026-03-18",{"date":1135,"close":1136},"2026-03-19",4.769999980926514,{"date":1138,"close":1139},"2026-03-20",4.699999809265137,{"date":1141,"close":1142},"2026-03-23",4.78000020980835,{"date":1144,"close":1145},"2026-03-24",4.71999979019165,{"date":1147,"close":863},"2026-03-25",{"date":1149,"close":852},"2026-03-26",{"date":1151,"close":1152},"2026-03-27",4.519999980926514,{"date":1154,"close":1155},"2026-03-30",4.230000019073486,{"date":1157,"close":687},"2026-03-31",{"date":1159,"close":1160},"2026-04-01",1.7400000095367432,{"date":1162,"close":1163},"2026-04-02",1.7300000190734863,{"date":1165,"close":1166},"2026-04-06",1.8200000524520874,{"date":1168,"close":1169},"2026-04-07",1.6699999570846558,{"date":1171,"close":1172},"2026-04-08",1.659999966621399,{"date":1174,"close":1175},"2026-04-09",1.6100000143051147,{"date":1177,"close":1178},"2026-04-10",1.6399999856948853,{"date":1180,"close":1181},"2026-04-13",1.690000057220459,{"date":1183,"close":1181},"2026-04-14",{"date":1185,"close":1186},"2026-04-15",1.7200000286102295,{"date":1188,"close":1169},"2026-04-16",{"date":1190,"close":1191},"2026-04-17",1.7000000476837158,{"date":1193,"close":1163},"2026-04-20",{"date":1195,"close":1175},"2026-04-21",{"date":1197,"close":1172},"2026-04-22",{"date":1199,"close":705},"2026-04-23",{"date":1201,"close":711},"2026-04-24",{"date":1203,"close":1204},"2026-04-27",1.600000023841858,{"date":1206,"close":1207},"2026-04-28",1.5800000429153442,{"date":1209,"close":1210},"2026-04-29",1.5499999523162842,{"date":1212,"close":1178},"2026-04-30",{"date":1214,"close":1215},"2026-05-01",1.75,{"date":1217,"close":1218},"2026-05-04",1.7999999523162842,{"date":1220,"close":1221},"2026-05-05",1.9299999475479126,{"date":1223,"close":1224},"2026-05-06",1.8450000286102295,{"date":1226,"close":1227},"2026-05-07",1.7899999618530273,{"date":1229,"close":1230},"2026-05-08",1.7599999904632568,{"date":1232,"close":1191},"2026-05-11",{"date":1234,"close":1235},"2026-05-12",1.6799999475479126,{"date":1237,"close":1238},"2026-05-13",1.7799999713897705,{"date":1240,"close":1241},"2026-05-14",1.649999976158142,{"date":1243,"close":1210},"2026-05-15",{"date":1245,"close":1246},"2026-05-18",1.4700000286102295,{"date":1248,"close":1249},"2026-05-19",1.3799999952316284,{"date":1251,"close":1252},"2026-05-20",1.440000057220459,{"date":47,"close":711},{"date":1255,"close":1256},"2026-05-22",1.5099999904632568,{"date":1258,"close":702},"2026-05-26",{"date":1260,"close":1261},"2026-05-27",1.5199999809265137,{"date":1263,"close":708},"2026-05-28",{"date":1265,"close":708},"2026-05-29",{"date":1267,"close":1246},"2026-06-01",{"date":1269,"close":724},"2026-06-02",{"date":1271,"close":1272},"2026-06-03",1.4199999570846558,{"date":1274,"close":690},"2026-06-04",{"date":1276,"close":1277},"2026-06-05",1.409999966621399,{"date":1279,"close":736},"2026-06-08",{"date":1281,"close":1249},"2026-06-09",{"date":1283,"close":1249},"2026-06-10",{"date":1285,"close":1256},"2026-06-11",{"date":1287,"close":1246},"2026-06-12",{"date":1289,"close":702},"2026-06-15",{"date":1291,"close":705},"2026-06-16",{"date":1293,"close":1191},"2026-06-17",{"date":1295,"close":1227},"2026-06-18",{"date":1297,"close":1298},"2026-06-22",1.8300000429153442,{"date":1300,"close":1166},"2026-06-23",{"date":1302,"close":687},"2026-06-24",{"date":1304,"close":1305},"2026-06-25",1.7100000381469727,{"date":1307,"close":1191},"2026-06-26",{"date":1309,"close":1238},"2026-06-29",{"date":1311,"close":1218},"2026-06-30",{"date":1313,"close":1314},"2026-07-01",1.809999942779541,{"date":1316,"close":1230},"2026-07-02",{"date":1318,"close":1319},"2026-07-06",1.8899999856948853,{"date":1321,"close":799},"2026-07-07",{"date":1323,"close":1324},"2026-07-08",1.9900000095367432,{"date":1326,"close":660},"2026-07-09",{"date":1328,"close":1329},"2026-07-10",2.3399999141693115,{"date":1331,"close":1332},"2026-07-13",2.440000057220459,{"date":1334,"close":1332},"2026-07-14",{"date":1336,"close":1337},"2026-07-15",2.4000000953674316,{"date":1339,"close":1340},"2026-07-16",2.25,{"date":1342,"close":1340},"2026-07-17",{"date":1344,"close":1345},"2026-07-20",2.200000047683716,{"date":1347,"close":805},"2026-07-21",{"date":1349,"close":1350},"2026-07-22",1.9199999570846558,{"date":1352,"close":1353},"2026-07-23",2.0999999046325684,{"date":1355,"close":1356},"2026-07-27",1.899999976158142,{"date":1358,"close":1298},"2026-07-28",{"date":1360,"close":1305},"2026-07-29",{"date":1362,"close":1238},"2026-07-30",{"date":1364,"close":1230},"2026-07-31",{"date":1366,"close":802},"2026-08-03",{"date":1368,"close":1221},"2026-08-04",{"date":1370,"close":1371},"2026-08-05",1.9800000190734863,{"date":1373,"close":1374},"2026-08-06",2.4100000858306885,{"date":1376,"close":1377},"2026-08-07",2.8499999046325684,{"date":1379,"close":1380},"2026-08-10",2.990000009536743,{"date":1382,"close":1383},"2026-08-11",2.9000000953674316,{"date":1385,"close":1383},"2026-08-12",{"date":1387,"close":1388},"2026-08-13",2.9800000190734863,{"date":1390,"close":1380},"2026-08-14",{"date":1392,"close":1393},"2026-08-17",3.0399999618530273,{"date":1395,"close":1396},"2026-08-18",2.9100000858306885,{"date":1398,"close":1399},"2026-08-19",3.049999952316284,{"date":1401,"close":1402},"2026-08-20",3.0350000858306885,{"date":196,"close":1404},3.140000104904175,{"count":200,"fetchedAt":1406,"source":191},"2026-08-31T17:09:45.711Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1408},"\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>",1788196185476]