[{"data":1,"prerenderedAt":1500},["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-PHAT":25,"$fp0qm-jbrBoZfMrNjOg2LuhUVG5xwupxPRZCF2bi0_GM":26,"ticker-mcap-PHAT":168,"ticker-profile-PHAT":178,"ticker-earnings-PHAT":192,"ticker-congress-PHAT":196},{"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":164},{"identity":28,"transactions":33,"sectorSlug":144,"relatedTickers":145},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1783183","Phathom Pharmaceuticals, Inc.","Healthcare","PHAT",[34,50,61,65,73,83,88,93,98,102,107,112,119,122,129,133,139],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-16T00:00:00.000Z","0001193125-26-306165-0","4","Breedlove Robert Charles","Principal Accounting Officer","D",11.035,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2066645\u002F000119312526306165\u002F0001193125-26-306165-index.htm",1555,59925,17159.425,"F","2026-07-14","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"2026-05-27T00:00:00.000Z","0001193125-26-241984-0","Parikh Asit","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1796787\u002F000119312526241984\u002F0001193125-26-241984-index.htm",28000,24122,"G","2026-05-22","Gift",{"cik":29,"filedAt":51,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0001193125-26-241984-1","I",148500,{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":57,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":49},"2026-05-21T00:00:00.000Z","0001193125-26-234891-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1796787\u002F000119312526234891\u002F0001193125-26-234891-index.htm",34622,"A","2026-05-19","Stock award",{"cik":29,"filedAt":66,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":68,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":79,"transactionDate":80,"intentLabel":81,"signalQuality":82},"0001193125-26-234891-1",4.95,17500,52122,86625,"M","2026-05-20","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":66,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":57,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":49},"0001193125-26-234566-0","COLA MICHAEL F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1188940\u002F000119312526234566\u002F0001193125-26-234566-index.htm",63920,{"cik":29,"filedAt":66,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":57,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":49},"0001193125-26-234564-0","KARBE FRANK","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1276700\u002F000119312526234564\u002F0001193125-26-234564-index.htm",91622,{"cik":29,"filedAt":66,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":57,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":49},"0001193125-26-234567-0","FIELDS HEIDI","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1014330\u002F000119312526234567\u002F0001193125-26-234567-index.htm",54122,{"cik":29,"filedAt":66,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":57,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":49},"0001193125-26-234568-0","Stenhouse Mark","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1734751\u002F000119312526234568\u002F0001193125-26-234568-index.htm",{"cik":29,"filedAt":66,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":57,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":49},"0001193125-26-234563-0","Schroeder Theodore R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1378690\u002F000119312526234563\u002F0001193125-26-234563-index.htm",45122,{"cik":29,"filedAt":66,"filingId":108,"formType":37,"originalSubmissionDate":25,"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":109,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":57,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":49},"0001193125-26-234572-0","Topper James N","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1341382\u002F000119312526234572\u002F0001193125-26-234572-index.htm",66718,{"cik":29,"filedAt":113,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":58,"transactionDate":118,"intentLabel":60,"signalQuality":49},"2026-03-11T00:00:00.000Z","0001193125-26-102632-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1796787\u002F000119312526102632\u002F0001193125-26-102632-index.htm",40000,10500,"2026-03-10",{"cik":29,"filedAt":113,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":58,"transactionDate":118,"intentLabel":60,"signalQuality":49},"0001193125-26-102632-1",120500,{"cik":29,"filedAt":123,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":70,"transactionDate":128,"intentLabel":72,"signalQuality":49},"2026-03-03T00:00:00.000Z","0001193125-26-088730-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2066645\u002F000119312526088730\u002F0001193125-26-088730-index.htm",13000,60068,"2026-02-27",{"cik":29,"filedAt":123,"filingId":130,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":131,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":70,"transactionDate":128,"intentLabel":72,"signalQuality":49},"0001193125-26-088730-1",2790,62858,{"cik":29,"filedAt":123,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":125,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":46,"transactionDate":128,"intentLabel":48,"signalQuality":49},"0001193125-26-088730-2",12.56,964,61894,12107.84,{"cik":29,"filedAt":123,"filingId":140,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":125,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":46,"transactionDate":128,"intentLabel":48,"signalQuality":49},"0001193125-26-088730-3",414,61480,5199.84,"healthcare",[146,149,152,155,158,161],{"ticker":147,"issuerName":148},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":150,"issuerName":151},"LLY","ELI LILLY & Co",{"ticker":153,"issuerName":154},"NTRA","Natera, Inc.",{"ticker":156,"issuerName":157},"KYMR","Kymera Therapeutics, Inc.",{"ticker":159,"issuerName":160},"GH","Guardant Health, Inc.",{"ticker":162,"issuerName":163},"PTCT","PTC THERAPEUTICS, INC.",{"count":165,"fetchedAt":166,"source":167},17,"2026-08-06T18:08:32.877Z","sqlite",{"data":169,"meta":175},{"value":170,"quality":171,"closeDate":172,"ageDays":173,"sharesAsOf":174},673937787.6377592,"fresh","2026-08-04",2,"2026-04-27",{"count":176,"fetchedAt":177,"source":167},1,"2026-08-06T18:08:32.879Z",{"data":179,"meta":191},{"ticker":32,"ceo":180,"industry":181,"fullTimeEmployees":182,"ipoDate":183,"country":184,"state":185,"city":186,"website":187,"exchangeShort":25,"marketCap":25,"beta":188,"range52w":189,"fetchedAt":190},"Steven L. Basta","Biotechnology",371,"2019-10-25","US","NJ","Florham Park","https:\u002F\u002Fwww.phathompharma.com",0.487,"8.025-18.31","2026-07-27T12:00:58.131Z",{"count":176,"fetchedAt":177,"source":167},{"data":193,"meta":195},{"ticker":32,"points":194},[],{"count":176,"fetchedAt":177,"source":167},{"data":197,"meta":1498},{"congressTrades":198,"insiderTrades":199,"priceHistory":217,"ticker":32},[],[200,201,202,203,204,205,206,207,208,209,210,211,212,213,214,215,216],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":57,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":66,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":68,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":79,"transactionDate":80},{"cik":29,"filedAt":66,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":57,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":66,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":57,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":66,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":57,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":66,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":57,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":66,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":57,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":66,"filingId":108,"formType":37,"originalSubmissionDate":25,"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":109,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":57,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":113,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":58,"transactionDate":118},{"cik":29,"filedAt":113,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":63,"pricePerShare":4,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":58,"transactionDate":118},{"cik":29,"filedAt":123,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":70,"transactionDate":128},{"cik":29,"filedAt":123,"filingId":130,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":131,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":70,"transactionDate":128},{"cik":29,"filedAt":123,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":125,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":46,"transactionDate":128},{"cik":29,"filedAt":123,"filingId":140,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":125,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":46,"transactionDate":128},[218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,481,484,487,490,493,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,545,548,551,554,556,559,562,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,647,650,653,655,658,660,663,665,668,671,674,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,720,723,726,729,732,735,738,741,743,746,749,752,755,758,761,764,767,770,773,775,778,780,783,786,789,792,795,798,801,804,806,809,811,813,815,818,820,823,826,829,832,835,837,840,842,845,847,850,853,855,857,860,863,866,869,872,874,877,880,883,886,889,892,895,898,901,904,907,910,913,915,918,920,923,926,928,931,934,937,940,943,946,949,952,955,958,960,963,966,969,972,975,978,981,983,986,989,992,995,997,999,1002,1005,1008,1011,1014,1017,1019,1022,1025,1028,1031,1034,1037,1039,1041,1043,1046,1049,1052,1055,1058,1060,1063,1066,1069,1072,1075,1078,1081,1083,1086,1089,1092,1095,1098,1101,1103,1106,1109,1112,1115,1118,1121,1124,1126,1129,1132,1135,1138,1141,1144,1147,1149,1152,1154,1157,1160,1163,1166,1168,1170,1173,1175,1177,1180,1183,1185,1188,1191,1194,1197,1199,1202,1204,1207,1210,1213,1215,1217,1220,1222,1225,1227,1230,1233,1236,1239,1240,1243,1246,1248,1250,1253,1256,1259,1261,1264,1267,1269,1271,1273,1276,1278,1281,1284,1287,1290,1293,1296,1299,1302,1304,1307,1310,1313,1316,1319,1322,1325,1328,1330,1332,1334,1337,1340,1343,1346,1348,1350,1352,1355,1357,1359,1362,1365,1368,1370,1371,1374,1375,1378,1380,1383,1385,1388,1391,1393,1396,1399,1402,1405,1407,1410,1412,1415,1418,1420,1423,1425,1428,1431,1434,1437,1440,1442,1445,1447,1450,1452,1454,1456,1458,1461,1463,1465,1468,1471,1474,1476,1478,1481,1484,1486,1488,1491,1493,1496],{"date":219,"close":220},"2021-08-13",32,{"date":222,"close":223},"2021-08-20",31.549999237060547,{"date":225,"close":226},"2021-08-27",33.63999938964844,{"date":228,"close":229},"2021-09-03",36.029998779296875,{"date":231,"close":232},"2021-09-10",33.380001068115234,{"date":234,"close":235},"2021-09-17",33.650001525878906,{"date":237,"close":238},"2021-09-24",31.8700008392334,{"date":240,"close":241},"2021-10-01",32.2400016784668,{"date":243,"close":244},"2021-10-08",32.0099983215332,{"date":246,"close":247},"2021-10-15",32.5099983215332,{"date":249,"close":250},"2021-10-22",29.200000762939453,{"date":252,"close":253},"2021-10-29",23.530000686645508,{"date":255,"close":256},"2021-11-05",22.34000015258789,{"date":258,"close":259},"2021-11-12",21.799999237060547,{"date":261,"close":262},"2021-11-19",20.079999923706055,{"date":264,"close":265},"2021-11-26",19.799999237060547,{"date":267,"close":268},"2021-12-03",18.200000762939453,{"date":270,"close":271},"2021-12-10",18.979999542236328,{"date":273,"close":274},"2021-12-17",19.110000610351562,{"date":276,"close":277},"2021-12-23",19.790000915527344,{"date":279,"close":280},"2021-12-31",19.670000076293945,{"date":282,"close":283},"2022-01-07",16.690000534057617,{"date":285,"close":286},"2022-01-14",15.15999984741211,{"date":288,"close":289},"2022-01-21",15.149999618530273,{"date":291,"close":292},"2022-01-28",16.3700008392334,{"date":294,"close":295},"2022-02-04",16.420000076293945,{"date":297,"close":298},"2022-02-11",17.860000610351562,{"date":300,"close":301},"2022-02-18",17.8799991607666,{"date":303,"close":304},"2022-02-25",18.5,{"date":306,"close":307},"2022-03-04",17.3700008392334,{"date":309,"close":310},"2022-03-11",13.65999984741211,{"date":312,"close":313},"2022-03-18",13.100000381469727,{"date":315,"close":316},"2022-03-25",13.239999771118164,{"date":318,"close":319},"2022-04-01",14.239999771118164,{"date":321,"close":322},"2022-04-08",15.079999923706055,{"date":324,"close":325},"2022-04-14",14.739999771118164,{"date":327,"close":328},"2022-04-22",13.600000381469727,{"date":330,"close":331},"2022-04-29",12.9399995803833,{"date":333,"close":334},"2022-05-06",11.510000228881836,{"date":336,"close":337},"2022-05-13",7.989999771118164,{"date":339,"close":340},"2022-05-20",8.670000076293945,{"date":342,"close":343},"2022-05-27",7.440000057220459,{"date":345,"close":346},"2022-06-03",7.159999847412109,{"date":348,"close":349},"2022-06-10",6.78000020980835,{"date":351,"close":352},"2022-06-17",6.269999980926514,{"date":354,"close":355},"2022-06-24",8.59000015258789,{"date":357,"close":358},"2022-07-01",9.069999694824219,{"date":360,"close":361},"2022-07-08",10.260000228881836,{"date":363,"close":364},"2022-07-15",9.630000114440918,{"date":366,"close":367},"2022-07-22",9.760000228881836,{"date":369,"close":370},"2022-07-29",9.210000038146973,{"date":372,"close":373},"2022-08-05",7.25,{"date":375,"close":376},"2022-08-12",10.640000343322754,{"date":378,"close":379},"2022-08-19",10.539999961853027,{"date":381,"close":382},"2022-08-26",8.75,{"date":384,"close":385},"2022-09-02",8.600000381469727,{"date":387,"close":388},"2022-09-09",9.279999732971191,{"date":390,"close":391},"2022-09-16",10.380000114440918,{"date":393,"close":394},"2022-09-23",9.59000015258789,{"date":396,"close":397},"2022-09-30",11.079999923706055,{"date":399,"close":400},"2022-10-07",10.149999618530273,{"date":402,"close":403},"2022-10-14",9.739999771118164,{"date":405,"close":406},"2022-10-21",9.979999542236328,{"date":408,"close":409},"2022-10-28",10.4399995803833,{"date":411,"close":412},"2022-11-04",9.9399995803833,{"date":414,"close":415},"2022-11-11",10.59000015258789,{"date":417,"close":418},"2022-11-18",10.09000015258789,{"date":420,"close":421},"2022-11-25",9.529999732971191,{"date":423,"close":424},"2022-12-02",10.329999923706055,{"date":426,"close":427},"2022-12-09",9.949999809265137,{"date":429,"close":430},"2022-12-16",10.789999961853027,{"date":432,"close":433},"2022-12-23",11.289999961853027,{"date":435,"close":436},"2022-12-30",11.220000267028809,{"date":438,"close":439},"2023-01-06",7.519999980926514,{"date":441,"close":442},"2023-01-13",8.270000457763672,{"date":444,"close":445},"2023-01-20",8.609999656677246,{"date":447,"close":448},"2023-01-27",12.359999656677246,{"date":450,"close":451},"2023-02-03",11.970000267028809,{"date":453,"close":454},"2023-02-10",8.130000114440918,{"date":456,"close":457},"2023-02-17",9.710000038146973,{"date":459,"close":460},"2023-02-24",9.539999961853027,{"date":462,"close":463},"2023-03-03",8.729999542236328,{"date":465,"close":466},"2023-03-10",7.269999980926514,{"date":468,"close":469},"2023-03-17",6.599999904632568,{"date":471,"close":472},"2023-03-24",6.190000057220459,{"date":474,"close":475},"2023-03-31",7.139999866485596,{"date":477,"close":478},"2023-04-06",7.699999809265137,{"date":480,"close":406},"2023-04-14",{"date":482,"close":483},"2023-04-21",10.579999923706055,{"date":485,"close":486},"2023-04-28",10.699999809265137,{"date":488,"close":489},"2023-05-05",12.350000381469727,{"date":491,"close":492},"2023-05-12",13.460000038146973,{"date":494,"close":316},"2023-05-19",{"date":496,"close":497},"2023-05-26",11.760000228881836,{"date":499,"close":500},"2023-06-02",11.65999984741211,{"date":502,"close":503},"2023-06-09",12.989999771118164,{"date":505,"close":506},"2023-06-16",12.100000381469727,{"date":508,"close":509},"2023-06-23",13.149999618530273,{"date":511,"close":512},"2023-06-30",14.319999694824219,{"date":514,"close":515},"2023-07-07",13.720000267028809,{"date":517,"close":518},"2023-07-14",14.0600004196167,{"date":520,"close":521},"2023-07-21",13.880000114440918,{"date":523,"close":524},"2023-07-28",14.8100004196167,{"date":526,"close":527},"2023-08-04",14.649999618530273,{"date":529,"close":530},"2023-08-11",15.59000015258789,{"date":532,"close":533},"2023-08-18",14.789999961853027,{"date":535,"close":536},"2023-08-25",14.430000305175781,{"date":538,"close":539},"2023-09-01",14.520000457763672,{"date":541,"close":542},"2023-09-08",12.739999771118164,{"date":544,"close":313},"2023-09-15",{"date":546,"close":547},"2023-09-22",10.630000114440918,{"date":549,"close":550},"2023-09-29",10.369999885559082,{"date":552,"close":553},"2023-10-06",10.470000267028809,{"date":555,"close":418},"2023-10-13",{"date":557,"close":558},"2023-10-20",9.260000228881836,{"date":560,"close":561},"2023-10-27",8.65999984741211,{"date":563,"close":463},"2023-11-03",{"date":565,"close":566},"2023-11-10",7.510000228881836,{"date":568,"close":569},"2023-11-17",7.5,{"date":571,"close":572},"2023-11-24",7.400000095367432,{"date":574,"close":575},"2023-12-01",7.300000190734863,{"date":577,"close":578},"2023-12-08",8.430000305175781,{"date":580,"close":581},"2023-12-15",8.720000267028809,{"date":583,"close":584},"2023-12-22",9.010000228881836,{"date":586,"close":587},"2023-12-29",9.130000114440918,{"date":589,"close":590},"2024-01-05",8.779999732971191,{"date":592,"close":593},"2024-01-12",7.559999942779541,{"date":595,"close":596},"2024-01-19",7.489999771118164,{"date":598,"close":599},"2024-01-26",6.940000057220459,{"date":601,"close":602},"2024-02-02",6.920000076293945,{"date":604,"close":605},"2024-02-09",6.739999771118164,{"date":607,"close":608},"2024-02-16",9.289999961853027,{"date":610,"close":611},"2024-02-23",10.600000381469727,{"date":613,"close":614},"2024-03-01",10.6899995803833,{"date":616,"close":617},"2024-03-08",8.880000114440918,{"date":619,"close":620},"2024-03-15",8.489999771118164,{"date":622,"close":623},"2024-03-22",11.020000457763672,{"date":625,"close":626},"2024-03-28",10.619999885559082,{"date":628,"close":629},"2024-04-05",11.029999732971191,{"date":631,"close":632},"2024-04-12",10.140000343322754,{"date":634,"close":635},"2024-04-19",8.970000267028809,{"date":637,"close":638},"2024-04-26",9.180000305175781,{"date":640,"close":641},"2024-05-03",10.039999961853027,{"date":643,"close":644},"2024-05-10",9.524999618530273,{"date":646,"close":379},"2024-05-17",{"date":648,"close":649},"2024-05-24",10.5,{"date":651,"close":652},"2024-05-31",9.420000076293945,{"date":654,"close":611},"2024-06-07",{"date":656,"close":657},"2024-06-14",11.350000381469727,{"date":659,"close":397},"2024-06-21",{"date":661,"close":662},"2024-06-28",10.300000190734863,{"date":664,"close":662},"2024-07-05",{"date":666,"close":667},"2024-07-12",11.649999618530273,{"date":669,"close":670},"2024-07-19",10.944999694824219,{"date":672,"close":673},"2024-07-26",11.739999771118164,{"date":675,"close":334},"2024-08-02",{"date":677,"close":678},"2024-08-09",11.75,{"date":680,"close":681},"2024-08-16",12.449999809265137,{"date":683,"close":684},"2024-08-23",13.84000015258789,{"date":686,"close":687},"2024-08-30",16.520000457763672,{"date":689,"close":690},"2024-09-06",17.719999313354492,{"date":692,"close":693},"2024-09-13",18.299999237060547,{"date":695,"close":696},"2024-09-20",18.43000030517578,{"date":698,"close":699},"2024-09-27",17.520000457763672,{"date":701,"close":702},"2024-10-04",17.25,{"date":704,"close":705},"2024-10-11",15.09000015258789,{"date":707,"close":708},"2024-10-18",16.079999923706055,{"date":710,"close":711},"2024-10-25",16.049999237060547,{"date":713,"close":714},"2024-11-01",18.270000457763672,{"date":716,"close":717},"2024-11-08",16.860000610351562,{"date":719,"close":590},"2024-11-15",{"date":721,"close":722},"2024-11-22",9.34000015258789,{"date":724,"close":725},"2024-11-29",8.869999885559082,{"date":727,"close":728},"2024-12-06",9,{"date":730,"close":731},"2024-12-13",7.889999866485596,{"date":733,"close":734},"2024-12-20",7.449999809265137,{"date":736,"close":737},"2024-12-27",8.180000305175781,{"date":739,"close":740},"2025-01-03",7.739999771118164,{"date":742,"close":599},"2025-01-10",{"date":744,"close":745},"2025-01-17",6.960000038146973,{"date":747,"close":748},"2025-01-24",6.900000095367432,{"date":750,"close":751},"2025-01-31",5.989999771118164,{"date":753,"close":754},"2025-02-07",5.710000038146973,{"date":756,"close":757},"2025-02-14",5.769999980926514,{"date":759,"close":760},"2025-02-21",5.670000076293945,{"date":762,"close":763},"2025-02-28",5.519999980926514,{"date":765,"close":766},"2025-03-07",5.059999942779541,{"date":768,"close":769},"2025-03-14",4.409999847412109,{"date":771,"close":772},"2025-03-21",6.230000019073486,{"date":774,"close":469},"2025-03-28",{"date":776,"close":777},"2025-04-04",4.880000114440918,{"date":779,"close":777},"2025-04-11",{"date":781,"close":782},"2025-04-17",4.03000020980835,{"date":784,"close":785},"2025-04-25",4.110000133514404,{"date":787,"close":788},"2025-05-02",2.759999990463257,{"date":790,"close":791},"2025-05-09",3.140000104904175,{"date":793,"close":794},"2025-05-16",4.085000038146973,{"date":796,"close":797},"2025-05-23",4.019999980926514,{"date":799,"close":800},"2025-05-30",4.25,{"date":802,"close":803},"2025-06-06",8.920000076293945,{"date":805,"close":376},"2025-06-13",{"date":807,"close":808},"2025-06-20",10.420000076293945,{"date":810,"close":403},"2025-06-27",{"date":812,"close":803},"2025-07-03",{"date":814,"close":638},"2025-07-11",{"date":816,"close":817},"2025-07-18",7.949999809265137,{"date":819,"close":364},"2025-07-25",{"date":821,"close":822},"2025-08-01",8.350000381469727,{"date":824,"close":825},"2025-08-04",8.640000343322754,{"date":827,"close":828},"2025-08-05",8.380000114440918,{"date":830,"close":831},"2025-08-06",8.680000305175781,{"date":833,"close":834},"2025-08-07",9.399999618530273,{"date":836,"close":403},"2025-08-08",{"date":838,"close":839},"2025-08-11",10.279999732971191,{"date":841,"close":391},"2025-08-12",{"date":843,"close":844},"2025-08-13",10.479999542236328,{"date":846,"close":553},"2025-08-14",{"date":848,"close":849},"2025-08-15",10.239999771118164,{"date":851,"close":852},"2025-08-18",10.100000381469727,{"date":854,"close":391},"2025-08-19",{"date":856,"close":547},"2025-08-20",{"date":858,"close":859},"2025-08-21",10.949999809265137,{"date":861,"close":862},"2025-08-22",11.90999984741211,{"date":864,"close":865},"2025-08-25",11.569999694824219,{"date":867,"close":868},"2025-08-26",12.579999923706055,{"date":870,"close":871},"2025-08-27",12.4399995803833,{"date":873,"close":448},"2025-08-28",{"date":875,"close":876},"2025-08-29",12.180000305175781,{"date":878,"close":879},"2025-09-02",11.850000381469727,{"date":881,"close":882},"2025-09-03",11.880000114440918,{"date":884,"close":885},"2025-09-04",12,{"date":887,"close":888},"2025-09-05",12.34000015258789,{"date":890,"close":891},"2025-09-08",12.430000305175781,{"date":893,"close":894},"2025-09-09",12.890000343322754,{"date":896,"close":897},"2025-09-10",12.319999694824219,{"date":899,"close":900},"2025-09-11",12.0600004196167,{"date":902,"close":903},"2025-09-12",11.84000015258789,{"date":905,"close":906},"2025-09-15",11.479999542236328,{"date":908,"close":909},"2025-09-16",10.979999542236328,{"date":911,"close":912},"2025-09-17",11,{"date":914,"close":678},"2025-09-18",{"date":916,"close":917},"2025-09-19",11.210000038146973,{"date":919,"close":673},"2025-09-22",{"date":921,"close":922},"2025-09-23",11.899999618530273,{"date":924,"close":925},"2025-09-24",11.710000038146973,{"date":927,"close":500},"2025-09-25",{"date":929,"close":930},"2025-09-26",11.779999732971191,{"date":932,"close":933},"2025-09-29",11.329999923706055,{"date":935,"close":936},"2025-09-30",11.770000457763672,{"date":938,"close":939},"2025-10-01",12.289999961853027,{"date":941,"close":942},"2025-10-02",11.819999694824219,{"date":944,"close":945},"2025-10-03",12.210000038146973,{"date":947,"close":948},"2025-10-06",11.609999656677246,{"date":950,"close":951},"2025-10-07",10.84000015258789,{"date":953,"close":954},"2025-10-08",11.050000190734863,{"date":956,"close":957},"2025-10-09",11.640000343322754,{"date":959,"close":942},"2025-10-10",{"date":961,"close":962},"2025-10-13",12.529999732971191,{"date":964,"close":965},"2025-10-14",12.5,{"date":967,"close":968},"2025-10-15",13.449999809265137,{"date":970,"close":971},"2025-10-16",13.3100004196167,{"date":973,"close":974},"2025-10-17",12.960000038146973,{"date":976,"close":977},"2025-10-20",14.010000228881836,{"date":979,"close":980},"2025-10-21",14,{"date":982,"close":492},"2025-10-22",{"date":984,"close":985},"2025-10-23",13.609999656677246,{"date":987,"close":988},"2025-10-24",13.529999732971191,{"date":990,"close":991},"2025-10-27",13.8100004196167,{"date":993,"close":994},"2025-10-28",13.539999961853027,{"date":996,"close":988},"2025-10-29",{"date":998,"close":971},"2025-10-30",{"date":1000,"close":1001},"2025-10-31",13.550000190734863,{"date":1003,"close":1004},"2025-11-03",13.729999542236328,{"date":1006,"close":1007},"2025-11-04",13.489999771118164,{"date":1009,"close":1010},"2025-11-05",13.279999732971191,{"date":1012,"close":1013},"2025-11-06",13.039999961853027,{"date":1015,"close":1016},"2025-11-07",13.25,{"date":1018,"close":1004},"2025-11-10",{"date":1020,"close":1021},"2025-11-11",14.359999656677246,{"date":1023,"close":1024},"2025-11-12",14.619999885559082,{"date":1026,"close":1027},"2025-11-13",14.850000381469727,{"date":1029,"close":1030},"2025-11-14",14.5600004196167,{"date":1032,"close":1033},"2025-11-17",14.40999984741211,{"date":1035,"close":1036},"2025-11-18",15,{"date":1038,"close":533},"2025-11-19",{"date":1040,"close":1021},"2025-11-20",{"date":1042,"close":1036},"2025-11-21",{"date":1044,"close":1045},"2025-11-24",14.819999694824219,{"date":1047,"close":1048},"2025-11-25",14.930000305175781,{"date":1050,"close":1051},"2025-11-26",15.170000076293945,{"date":1053,"close":1054},"2025-11-28",15.619999885559082,{"date":1056,"close":1057},"2025-12-01",14.9399995803833,{"date":1059,"close":325},"2025-12-02",{"date":1061,"close":1062},"2025-12-03",14.670000076293945,{"date":1064,"close":1065},"2025-12-04",14.699999809265137,{"date":1067,"close":1068},"2025-12-05",14.579999923706055,{"date":1070,"close":1071},"2025-12-08",14.899999618530273,{"date":1073,"close":1074},"2025-12-09",14.210000038146973,{"date":1076,"close":1077},"2025-12-10",14.550000190734863,{"date":1079,"close":1080},"2025-12-11",14.569999694824219,{"date":1082,"close":1030},"2025-12-12",{"date":1084,"close":1085},"2025-12-15",14.6899995803833,{"date":1087,"close":1088},"2025-12-16",15.239999771118164,{"date":1090,"close":1091},"2025-12-17",15.359999656677246,{"date":1093,"close":1094},"2025-12-18",16.280000686645508,{"date":1096,"close":1097},"2025-12-19",17.530000686645508,{"date":1099,"close":1100},"2025-12-22",17.8700008392334,{"date":1102,"close":702},"2025-12-23",{"date":1104,"close":1105},"2025-12-24",17.65999984741211,{"date":1107,"close":1108},"2025-12-26",17.559999465942383,{"date":1110,"close":1111},"2025-12-29",17.219999313354492,{"date":1113,"close":1114},"2025-12-30",16.920000076293945,{"date":1116,"close":1117},"2025-12-31",16.59000015258789,{"date":1119,"close":1120},"2026-01-02",15.710000038146973,{"date":1122,"close":1123},"2026-01-05",15.829999923706055,{"date":1125,"close":292},"2026-01-06",{"date":1127,"close":1128},"2026-01-07",18.079999923706055,{"date":1130,"close":1131},"2026-01-08",15.600000381469727,{"date":1133,"close":1134},"2026-01-09",15.015000343322754,{"date":1136,"close":1137},"2026-01-12",14.470000267028809,{"date":1139,"close":1140},"2026-01-13",15.630000114440918,{"date":1142,"close":1143},"2026-01-14",15.140000343322754,{"date":1145,"close":1146},"2026-01-15",14.979999542236328,{"date":1148,"close":518},"2026-01-16",{"date":1150,"close":1151},"2026-01-20",14.149999618530273,{"date":1153,"close":985},"2026-01-21",{"date":1155,"close":1156},"2026-01-22",14.1899995803833,{"date":1158,"close":1159},"2026-01-23",13.5,{"date":1161,"close":1162},"2026-01-26",14.069999694824219,{"date":1164,"close":1165},"2026-01-27",14.229999542236328,{"date":1167,"close":684},"2026-01-28",{"date":1169,"close":988},"2026-01-29",{"date":1171,"close":1172},"2026-01-30",13.670000076293945,{"date":1174,"close":991},"2026-02-02",{"date":1176,"close":991},"2026-02-03",{"date":1178,"close":1179},"2026-02-04",13.229999542236328,{"date":1181,"close":1182},"2026-02-05",12.40999984741211,{"date":1184,"close":868},"2026-02-06",{"date":1186,"close":1187},"2026-02-09",12.779999732971191,{"date":1189,"close":1190},"2026-02-10",12.819999694824219,{"date":1192,"close":1193},"2026-02-11",12.229999542236328,{"date":1195,"close":1196},"2026-02-12",12.020000457763672,{"date":1198,"close":1196},"2026-02-13",{"date":1200,"close":1201},"2026-02-17",12.760000228881836,{"date":1203,"close":882},"2026-02-18",{"date":1205,"close":1206},"2026-02-19",11.979999542236328,{"date":1208,"close":1209},"2026-02-20",11.420000076293945,{"date":1211,"close":1212},"2026-02-23",11.369999885559082,{"date":1214,"close":948},"2026-02-24",{"date":1216,"close":897},"2026-02-25",{"date":1218,"close":1219},"2026-02-26",13.5600004196167,{"date":128,"close":1221},12.5600004196167,{"date":1223,"close":1224},"2026-03-02",11.460000038146973,{"date":1226,"close":954},"2026-03-03",{"date":1228,"close":1229},"2026-03-04",11.0600004196167,{"date":1231,"close":1232},"2026-03-05",10.739999771118164,{"date":1234,"close":1235},"2026-03-06",10.670000076293945,{"date":1237,"close":1238},"2026-03-09",11.109999656677246,{"date":118,"close":1238},{"date":1241,"close":1242},"2026-03-11",11.145000457763672,{"date":1244,"close":1245},"2026-03-12",10.220000267028809,{"date":1247,"close":550},"2026-03-13",{"date":1249,"close":409},"2026-03-16",{"date":1251,"close":1252},"2026-03-17",10.850000381469727,{"date":1254,"close":1255},"2026-03-18",10.960000038146973,{"date":1257,"close":1258},"2026-03-19",11.149999618530273,{"date":1260,"close":917},"2026-03-20",{"date":1262,"close":1263},"2026-03-23",10.569999694824219,{"date":1265,"close":1266},"2026-03-24",10.0600004196167,{"date":1268,"close":553},"2026-03-25",{"date":1270,"close":430},"2026-03-26",{"date":1272,"close":483},"2026-03-27",{"date":1274,"close":1275},"2026-03-30",10.529999732971191,{"date":1277,"close":1238},"2026-03-31",{"date":1279,"close":1280},"2026-04-01",11.140000343322754,{"date":1282,"close":1283},"2026-04-02",11.34000015258789,{"date":1285,"close":1286},"2026-04-06",11.25,{"date":1288,"close":1289},"2026-04-07",11.550000190734863,{"date":1291,"close":1292},"2026-04-08",11.8100004196167,{"date":1294,"close":1295},"2026-04-09",12.640000343322754,{"date":1297,"close":1298},"2026-04-10",12.630000114440918,{"date":1300,"close":1301},"2026-04-13",12.670000076293945,{"date":1303,"close":1301},"2026-04-14",{"date":1305,"close":1306},"2026-04-15",12.789999961853027,{"date":1308,"close":1309},"2026-04-16",12.609999656677246,{"date":1311,"close":1312},"2026-04-17",13.1899995803833,{"date":1314,"close":1315},"2026-04-20",13.470000267028809,{"date":1317,"close":1318},"2026-04-21",12.880000114440918,{"date":1320,"close":1321},"2026-04-22",11.729999542236328,{"date":1323,"close":1324},"2026-04-23",12.15999984741211,{"date":1326,"close":1327},"2026-04-24",11.699999809265137,{"date":174,"close":1329},11.59000015258789,{"date":1331,"close":933},"2026-04-28",{"date":1333,"close":930},"2026-04-29",{"date":1335,"close":1336},"2026-04-30",11.199999809265137,{"date":1338,"close":1339},"2026-05-01",12.010000228881836,{"date":1341,"close":1342},"2026-05-04",12.869999885559082,{"date":1344,"close":1345},"2026-05-05",12.595000267028809,{"date":1347,"close":1301},"2026-05-06",{"date":1349,"close":1193},"2026-05-07",{"date":1351,"close":1324},"2026-05-08",{"date":1353,"close":1354},"2026-05-11",12.220000267028809,{"date":1356,"close":962},"2026-05-12",{"date":1358,"close":1221},"2026-05-13",{"date":1360,"close":1361},"2026-05-14",13.050000190734863,{"date":1363,"close":1364},"2026-05-15",11.869999885559082,{"date":1366,"close":1367},"2026-05-18",11.390000343322754,{"date":71,"close":1369},11.399999618530273,{"date":80,"close":1364},{"date":1372,"close":1373},"2026-05-21",11.579999923706055,{"date":59,"close":933},{"date":1376,"close":1377},"2026-05-26",11.100000381469727,{"date":1379,"close":1232},"2026-05-27",{"date":1381,"close":1382},"2026-05-28",10.319999694824219,{"date":1384,"close":394},"2026-05-29",{"date":1386,"close":1387},"2026-06-01",9.239999771118164,{"date":1389,"close":1390},"2026-06-02",9.649999618530273,{"date":1392,"close":418},"2026-06-03",{"date":1394,"close":1395},"2026-06-04",9.859999656677246,{"date":1397,"close":1398},"2026-06-05",10.130000114440918,{"date":1400,"close":1401},"2026-06-08",10,{"date":1403,"close":1404},"2026-06-09",9.819999694824219,{"date":1406,"close":1404},"2026-06-10",{"date":1408,"close":1409},"2026-06-11",10.270000457763672,{"date":1411,"close":550},"2026-06-12",{"date":1413,"close":1414},"2026-06-15",10.710000038146973,{"date":1416,"close":1417},"2026-06-16",10.430000305175781,{"date":1419,"close":912},"2026-06-17",{"date":1421,"close":1422},"2026-06-18",10.880000114440918,{"date":1424,"close":614},"2026-06-22",{"date":1426,"close":1427},"2026-06-23",10.859999656677246,{"date":1429,"close":1430},"2026-06-24",10.609999656677246,{"date":1432,"close":1433},"2026-06-25",10.34000015258789,{"date":1435,"close":1436},"2026-06-26",10.720000267028809,{"date":1438,"close":1439},"2026-06-29",10.869999885559082,{"date":1441,"close":1252},"2026-06-30",{"date":1443,"close":1444},"2026-07-01",10.53499984741211,{"date":1446,"close":1336},"2026-07-02",{"date":1448,"close":1449},"2026-07-06",11.380000114440918,{"date":1451,"close":1289},"2026-07-07",{"date":1453,"close":900},"2026-07-08",{"date":1455,"close":1324},"2026-07-09",{"date":1457,"close":1309},"2026-07-10",{"date":1459,"close":1460},"2026-07-13",10.914999961853027,{"date":47,"close":1462},11.03499984741211,{"date":1464,"close":954},"2026-07-15",{"date":1466,"close":1467},"2026-07-16",10.970000267028809,{"date":1469,"close":1470},"2026-07-17",10.9399995803833,{"date":1472,"close":1473},"2026-07-20",10.649999618530273,{"date":1475,"close":1286},"2026-07-21",{"date":1477,"close":1327},"2026-07-22",{"date":1479,"close":1480},"2026-07-23",11.600000381469727,{"date":1482,"close":1483},"2026-07-27",11.949999809265137,{"date":1485,"close":500},"2026-07-28",{"date":1487,"close":957},"2026-07-29",{"date":1489,"close":1490},"2026-07-30",9.029999732971191,{"date":1492,"close":382},"2026-07-31",{"date":1494,"close":1495},"2026-08-03",8.979999542236328,{"date":172,"close":1497},8.449999809265137,{"count":176,"fetchedAt":1499,"source":167},"2026-08-06T18:08:32.884Z",1786039712842]