[{"data":1,"prerenderedAt":1523},["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-PRE":25,"$fUosfXv84aHMHhJSS0XFaVEJLyb2cfNMA-n0DKWslUOw":26,"ticker-mcap-PRE":168,"ticker-profile-PRE":178,"ticker-earnings-PRE":191,"ticker-congress-PRE":195,"i-lucide:info":1521},{"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},"1876431","Prenetics Global Ltd","Healthcare","PRE",[34,50,58,72,75,85,92,99,106,113,122,128,136],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":38,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-08-26T12:23:50.000Z","0001628280-26-058994-0","4","2026-08-24","Rosin Brian J","CFO of IM8 (US) LLC","D",21.19,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1876431\u002F000162828026058994\u002F0001628280-26-058994-index.htm",18000,381420,"P","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":52,"rawFilingUrl":43,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":46,"transactionDate":56,"intentLabel":47,"signalQuality":48,"insiderHistory":57},"0001628280-26-058994-1",22.8,5100,23100,116280,"2026-08-25",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":60,"formType":37,"originalSubmissionDate":25,"periodOfReport":61,"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":62,"ownerTitle":63,"ownershipType":41,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":61,"intentLabel":70,"signalQuality":71},"2026-08-25T01:43:47.000Z","0001628280-26-058762-0","2026-08-21","Lo Hoi Chun","Chief Financial Officer",0.0001,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2117963\u002F000162828026058762\u002F0001628280-26-058762-index.htm",32736,566013,3.2736,"M","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":59,"filingId":73,"formType":37,"originalSubmissionDate":25,"periodOfReport":61,"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":62,"ownerTitle":63,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":65,"shares":74,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":69,"transactionDate":61,"intentLabel":70,"signalQuality":71},"0001628280-26-058762-1",45815,{"cik":29,"filedAt":76,"filingId":77,"formType":37,"originalSubmissionDate":25,"periodOfReport":78,"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":79,"ownerTitle":80,"ownershipType":41,"pricePerShare":64,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":69,"transactionDate":78,"intentLabel":70,"signalQuality":71},"2026-08-25T01:41:55.000Z","0001628280-26-058760-0","2026-08-20","Yeung Danny Sheng Wu","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1930070\u002F000162828026058760\u002F0001628280-26-058760-index.htm",53953,137647,5.395300000000001,{"cik":29,"filedAt":76,"filingId":86,"formType":37,"originalSubmissionDate":25,"periodOfReport":78,"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":79,"ownerTitle":80,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":81,"shares":87,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":89,"transactionDate":78,"intentLabel":90,"signalQuality":91},"0001628280-26-058760-1",49912,87735,"J","Other","non-discretionary",{"cik":29,"filedAt":76,"filingId":93,"formType":37,"originalSubmissionDate":25,"periodOfReport":78,"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":79,"ownerTitle":80,"ownershipType":41,"pricePerShare":94,"rawFilingUrl":81,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":46,"transactionDate":78,"intentLabel":47,"signalQuality":48,"insiderHistory":98},"0001628280-26-058760-2",18.31,7500,95235,137325,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":76,"filingId":100,"formType":37,"originalSubmissionDate":25,"periodOfReport":78,"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":79,"ownerTitle":80,"ownershipType":41,"pricePerShare":101,"rawFilingUrl":81,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":46,"transactionDate":38,"intentLabel":47,"signalQuality":48,"insiderHistory":105},"0001628280-26-058760-3",20.9,6000,101235,125399.99999999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":76,"filingId":107,"formType":37,"originalSubmissionDate":25,"periodOfReport":78,"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":79,"ownerTitle":80,"ownershipType":41,"pricePerShare":108,"rawFilingUrl":81,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":46,"transactionDate":38,"intentLabel":47,"signalQuality":48,"insiderHistory":112},"0001628280-26-058760-4",21.4,11181,112416,239273.4,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":114,"filingId":115,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":116,"ownerTitle":117,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":69,"transactionDate":121,"intentLabel":70,"signalQuality":71},"2026-08-05T14:45:48.000Z","0001628280-26-053017-0","Leogrande Hudson Blake","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2140128\u002F000162828026053017\u002F0001628280-26-053017-index.htm",2001,4001,"2026-08-04",{"cik":29,"filedAt":123,"filingId":124,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":116,"ownerTitle":117,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":69,"transactionDate":127,"intentLabel":70,"signalQuality":71},"2026-07-07T11:35:26.000Z","0001628280-26-047428-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2140128\u002F000162828026047428\u002F0001628280-26-047428-index.htm",2000,"2026-07-04",{"cik":29,"filedAt":129,"filingId":130,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":131,"ownerTitle":117,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":69,"transactionDate":135,"intentLabel":70,"signalQuality":71},"2026-06-16T12:38:54.000Z","0001628280-26-043430-0","VANDERVEEN DAVID","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1876431\u002F000162828026043430\u002F0001628280-26-043430-index.htm",6944,45249,"2026-06-15",{"cik":29,"filedAt":137,"filingId":138,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":139,"ownerTitle":117,"ownershipType":140,"pricePerShare":4,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":69,"transactionDate":135,"intentLabel":70,"signalQuality":71},"2026-06-16T00:00:00.000Z","0001628280-26-043436-0","Cheng Yin Pan","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1844918\u002F000162828026043436\u002F0001628280-26-043436-index.htm",15873,59051,"healthcare",[146,149,152,155,158,161],{"ticker":147,"issuerName":148},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":150,"issuerName":151},"NTRA","Natera, Inc.",{"ticker":153,"issuerName":154},"LLY","ELI LILLY & Co",{"ticker":156,"issuerName":157},"GH","Guardant Health, Inc.",{"ticker":159,"issuerName":160},"ALNY","ALNYLAM PHARMACEUTICALS, INC.",{"ticker":162,"issuerName":163},"PTCT","PTC THERAPEUTICS, INC.",{"count":165,"fetchedAt":166,"source":167},13,"2026-08-31T17:09:58.140Z","sqlite",{"data":169,"meta":175},{"value":170,"quality":171,"closeDate":172,"ageDays":173,"sharesAsOf":174},434676536.50217247,"stale","2026-08-28",3,"2025-12-31",{"count":176,"fetchedAt":177,"source":167},1,"2026-08-31T17:09:58.142Z",{"data":179,"meta":190},{"ticker":32,"ceo":180,"industry":181,"fullTimeEmployees":182,"ipoDate":183,"country":184,"state":25,"city":185,"website":186,"exchangeShort":25,"marketCap":25,"beta":187,"range52w":188,"fetchedAt":189},"Sheng Wu Yeung","Medical - Diagnostics & Research",98,"2021-07-16","HK","Hong Kong","https:\u002F\u002Fwww.prenetics.com",0.254,"7.8-26.5","2026-08-30T13:01:08.534Z",{"count":176,"fetchedAt":177,"source":167},{"data":192,"meta":194},{"ticker":32,"points":193},[],{"count":176,"fetchedAt":177,"source":167},{"data":196,"meta":1519},{"congressTrades":197,"insiderTrades":198,"priceHistory":212,"ticker":32},[],[199,200,201,202,203,204,205,206,207,208,209,210,211],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":52,"rawFilingUrl":43,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":46,"transactionDate":56},{"cik":29,"filedAt":59,"filingId":60,"formType":37,"originalSubmissionDate":25,"periodOfReport":61,"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":62,"ownerTitle":63,"ownershipType":41,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":61},{"cik":29,"filedAt":59,"filingId":73,"formType":37,"originalSubmissionDate":25,"periodOfReport":61,"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":62,"ownerTitle":63,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":65,"shares":74,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":69,"transactionDate":61},{"cik":29,"filedAt":76,"filingId":77,"formType":37,"originalSubmissionDate":25,"periodOfReport":78,"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":79,"ownerTitle":80,"ownershipType":41,"pricePerShare":64,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":69,"transactionDate":78},{"cik":29,"filedAt":76,"filingId":86,"formType":37,"originalSubmissionDate":25,"periodOfReport":78,"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":79,"ownerTitle":80,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":81,"shares":87,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":89,"transactionDate":78},{"cik":29,"filedAt":76,"filingId":93,"formType":37,"originalSubmissionDate":25,"periodOfReport":78,"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":79,"ownerTitle":80,"ownershipType":41,"pricePerShare":94,"rawFilingUrl":81,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":46,"transactionDate":78},{"cik":29,"filedAt":76,"filingId":100,"formType":37,"originalSubmissionDate":25,"periodOfReport":78,"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":79,"ownerTitle":80,"ownershipType":41,"pricePerShare":101,"rawFilingUrl":81,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":46,"transactionDate":38},{"cik":29,"filedAt":76,"filingId":107,"formType":37,"originalSubmissionDate":25,"periodOfReport":78,"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":79,"ownerTitle":80,"ownershipType":41,"pricePerShare":108,"rawFilingUrl":81,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":46,"transactionDate":38},{"cik":29,"filedAt":114,"filingId":115,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":116,"ownerTitle":117,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":69,"transactionDate":121},{"cik":29,"filedAt":123,"filingId":124,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":116,"ownerTitle":117,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":69,"transactionDate":127},{"cik":29,"filedAt":129,"filingId":130,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":131,"ownerTitle":117,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":69,"transactionDate":135},{"cik":29,"filedAt":137,"filingId":138,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":139,"ownerTitle":117,"ownershipType":140,"pricePerShare":4,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":69,"transactionDate":135},[213,216,219,222,225,227,230,233,236,238,241,244,247,249,251,253,255,258,260,262,264,266,268,270,272,274,276,278,280,282,285,287,290,293,295,298,300,303,306,309,312,315,318,321,324,327,330,333,335,338,341,344,346,349,352,355,358,361,364,367,369,372,375,378,381,384,387,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,460,462,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,544,547,550,553,556,559,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,626,629,632,635,638,641,644,647,650,653,655,658,661,664,667,670,672,675,678,681,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,751,754,757,760,763,766,769,772,775,778,781,784,787,790,792,795,798,801,804,806,809,812,815,818,821,824,826,829,832,835,838,841,844,847,850,853,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1059,1062,1065,1068,1070,1073,1076,1079,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1292,1294,1297,1300,1303,1306,1309,1311,1314,1317,1319,1322,1325,1328,1330,1333,1336,1338,1341,1344,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1387,1390,1393,1395,1397,1400,1403,1405,1408,1411,1414,1417,1420,1423,1426,1428,1431,1434,1437,1440,1443,1446,1449,1451,1454,1457,1460,1462,1465,1468,1470,1473,1476,1478,1481,1483,1485,1488,1490,1493,1495,1498,1501,1504,1506,1508,1510,1511,1514,1517],{"date":214,"close":215},"2021-09-03",112.6744155883789,{"date":217,"close":218},"2021-09-10",113.02325439453125,{"date":220,"close":221},"2021-09-17",114.88372039794922,{"date":223,"close":224},"2021-09-24",115.46511840820312,{"date":226,"close":224},"2021-10-01",{"date":228,"close":229},"2021-10-08",114.53488159179688,{"date":231,"close":232},"2021-10-15",114.76744079589844,{"date":234,"close":235},"2021-10-22",114.65116119384766,{"date":237,"close":235},"2021-10-29",{"date":239,"close":240},"2021-11-05",115.23255920410156,{"date":242,"close":243},"2021-11-12",115,{"date":245,"close":246},"2021-11-19",115.11627960205078,{"date":248,"close":243},"2021-11-26",{"date":250,"close":246},"2021-12-03",{"date":252,"close":221},"2021-12-10",{"date":254,"close":243},"2021-12-17",{"date":256,"close":257},"2021-12-23",115.34883880615234,{"date":259,"close":240},"2021-12-31",{"date":261,"close":246},"2022-01-07",{"date":263,"close":257},"2022-01-14",{"date":265,"close":243},"2022-01-21",{"date":267,"close":246},"2022-01-28",{"date":269,"close":240},"2022-02-04",{"date":271,"close":257},"2022-02-11",{"date":273,"close":240},"2022-02-18",{"date":275,"close":240},"2022-02-25",{"date":277,"close":224},"2022-03-04",{"date":279,"close":257},"2022-03-11",{"date":281,"close":224},"2022-03-18",{"date":283,"close":284},"2022-03-25",115.05814361572266,{"date":286,"close":232},"2022-04-01",{"date":288,"close":289},"2022-04-08",115.5813980102539,{"date":291,"close":292},"2022-04-14",115.69767761230469,{"date":294,"close":289},"2022-04-22",{"date":296,"close":297},"2022-04-29",116.0465087890625,{"date":299,"close":289},"2022-05-06",{"date":301,"close":302},"2022-05-13",120.5813980102539,{"date":304,"close":305},"2022-05-20",85.94999694824219,{"date":307,"close":308},"2022-05-27",76.94999694824219,{"date":310,"close":311},"2022-06-03",75.75,{"date":313,"close":314},"2022-06-10",67.05000305175781,{"date":316,"close":317},"2022-06-17",62.099998474121094,{"date":319,"close":320},"2022-06-24",63,{"date":322,"close":323},"2022-07-01",59.17499923706055,{"date":325,"close":326},"2022-07-08",60.45000076293945,{"date":328,"close":329},"2022-07-15",59.54999923706055,{"date":331,"close":332},"2022-07-22",60,{"date":334,"close":332},"2022-07-29",{"date":336,"close":337},"2022-08-05",59.849998474121094,{"date":339,"close":340},"2022-08-12",59.25,{"date":342,"close":343},"2022-08-19",58.650001525878906,{"date":345,"close":343},"2022-08-26",{"date":347,"close":348},"2022-09-02",58.95000076293945,{"date":350,"close":351},"2022-09-09",63.900001525878906,{"date":353,"close":354},"2022-09-16",54.45000076293945,{"date":356,"close":357},"2022-09-23",54.01499938964844,{"date":359,"close":360},"2022-09-30",56.70000076293945,{"date":362,"close":363},"2022-10-07",54,{"date":365,"close":366},"2022-10-14",54.150001525878906,{"date":368,"close":354},"2022-10-21",{"date":370,"close":371},"2022-10-28",48.150001525878906,{"date":373,"close":374},"2022-11-04",46.79999923706055,{"date":376,"close":377},"2022-11-11",45.07500076293945,{"date":379,"close":380},"2022-11-18",34.04999923706055,{"date":382,"close":383},"2022-11-25",27.299999237060547,{"date":385,"close":386},"2022-12-02",27.149999618530273,{"date":388,"close":386},"2022-12-09",{"date":390,"close":391},"2022-12-16",33.900001525878906,{"date":393,"close":394},"2022-12-23",31.5,{"date":396,"close":397},"2022-12-30",30,{"date":399,"close":400},"2023-01-06",28.5,{"date":402,"close":403},"2023-01-13",26.549999237060547,{"date":405,"close":406},"2023-01-20",23.25,{"date":408,"close":409},"2023-01-27",23.100000381469727,{"date":411,"close":412},"2023-02-03",22.049999237060547,{"date":414,"close":415},"2023-02-10",21.299999237060547,{"date":417,"close":418},"2023-02-17",17.549999237060547,{"date":420,"close":421},"2023-02-24",15.149999618530273,{"date":423,"close":424},"2023-03-03",15.600000381469727,{"date":426,"close":427},"2023-03-10",13.199999809265137,{"date":429,"close":430},"2023-03-17",11.925000190734863,{"date":432,"close":433},"2023-03-24",11.100000381469727,{"date":435,"close":436},"2023-03-31",14.399999618530273,{"date":438,"close":439},"2023-04-06",14.204999923706055,{"date":441,"close":442},"2023-04-14",12.029999732971191,{"date":444,"close":445},"2023-04-21",12.494999885559082,{"date":447,"close":448},"2023-04-28",12.404999732971191,{"date":450,"close":451},"2023-05-05",12.75,{"date":453,"close":454},"2023-05-12",15.75,{"date":456,"close":457},"2023-05-19",13.78499984741211,{"date":459,"close":427},"2023-05-26",{"date":461,"close":427},"2023-06-02",{"date":463,"close":427},"2023-06-09",{"date":465,"close":466},"2023-06-16",13.244999885559082,{"date":468,"close":469},"2023-06-23",13.545000076293945,{"date":471,"close":472},"2023-06-30",13.350000381469727,{"date":474,"close":475},"2023-07-07",13.5,{"date":477,"close":478},"2023-07-14",13.109999656677246,{"date":480,"close":481},"2023-07-21",12.149999618530273,{"date":483,"close":484},"2023-07-28",11.444999694824219,{"date":486,"close":487},"2023-08-04",10.635000228881836,{"date":489,"close":490},"2023-08-11",10.350000381469727,{"date":492,"close":493},"2023-08-18",8.550000190734863,{"date":495,"close":496},"2023-08-25",6.900000095367432,{"date":498,"close":499},"2023-09-01",8.130000114440918,{"date":501,"close":502},"2023-09-08",7.994999885559082,{"date":504,"close":505},"2023-09-15",7.5,{"date":507,"close":508},"2023-09-22",7.15500020980835,{"date":510,"close":511},"2023-09-29",7.275000095367432,{"date":513,"close":514},"2023-10-06",7.050000190734863,{"date":516,"close":517},"2023-10-13",6.449999809265137,{"date":519,"close":520},"2023-10-20",6.434999942779541,{"date":522,"close":523},"2023-10-27",5.610000133514404,{"date":525,"close":526},"2023-11-03",4.800000190734863,{"date":528,"close":529},"2023-11-10",5.099999904632568,{"date":531,"close":532},"2023-11-17",4.630000114440918,{"date":534,"close":535},"2023-11-24",4.570000171661377,{"date":537,"close":538},"2023-12-01",4.349999904632568,{"date":540,"close":541},"2023-12-08",4.099999904632568,{"date":543,"close":541},"2023-12-15",{"date":545,"close":546},"2023-12-22",5.579999923706055,{"date":548,"close":549},"2023-12-29",5.909999847412109,{"date":551,"close":552},"2024-01-05",5.309999942779541,{"date":554,"close":555},"2024-01-12",4.449999809265137,{"date":557,"close":558},"2024-01-19",4.46999979019165,{"date":560,"close":532},"2024-01-26",{"date":562,"close":563},"2024-02-02",4.989999771118164,{"date":565,"close":566},"2024-02-09",4.809999942779541,{"date":568,"close":569},"2024-02-16",5.190000057220459,{"date":571,"close":572},"2024-02-23",4.949999809265137,{"date":574,"close":575},"2024-03-01",4.860000133514404,{"date":577,"close":578},"2024-03-08",5.670000076293945,{"date":580,"close":581},"2024-03-15",4.679999828338623,{"date":583,"close":584},"2024-03-22",4.710000038146973,{"date":586,"close":587},"2024-03-28",4.050000190734863,{"date":589,"close":590},"2024-04-05",3.630000114440918,{"date":592,"close":593},"2024-04-12",3.7200000286102295,{"date":595,"close":596},"2024-04-19",2.9000000953674316,{"date":598,"close":599},"2024-04-26",4.610000133514404,{"date":601,"close":602},"2024-05-03",5.230000019073486,{"date":604,"close":605},"2024-05-10",5.920000076293945,{"date":607,"close":608},"2024-05-17",5.803999900817871,{"date":610,"close":611},"2024-05-24",5.760000228881836,{"date":613,"close":614},"2024-05-31",5.989999771118164,{"date":616,"close":617},"2024-06-07",6.099999904632568,{"date":619,"close":620},"2024-06-14",5.949999809265137,{"date":622,"close":623},"2024-06-21",6,{"date":625,"close":605},"2024-06-28",{"date":627,"close":628},"2024-07-05",5.980000019073486,{"date":630,"close":631},"2024-07-12",6.739999771118164,{"date":633,"close":634},"2024-07-19",5.320000171661377,{"date":636,"close":637},"2024-07-26",5.900000095367432,{"date":639,"close":640},"2024-08-02",5.400000095367432,{"date":642,"close":643},"2024-08-09",5.489999771118164,{"date":645,"close":646},"2024-08-16",5.480000019073486,{"date":648,"close":649},"2024-08-23",5.159999847412109,{"date":651,"close":652},"2024-08-30",4.400000095367432,{"date":654,"close":575},"2024-09-06",{"date":656,"close":657},"2024-09-13",4.5,{"date":659,"close":660},"2024-09-20",4.360000133514404,{"date":662,"close":663},"2024-09-27",4.114999771118164,{"date":665,"close":666},"2024-10-04",4.940000057220459,{"date":668,"close":669},"2024-10-11",4.289999961853027,{"date":671,"close":529},"2024-10-18",{"date":673,"close":674},"2024-10-25",4.659999847412109,{"date":676,"close":677},"2024-11-01",4.619999885559082,{"date":679,"close":680},"2024-11-08",4.599999904632568,{"date":682,"close":657},"2024-11-15",{"date":684,"close":685},"2024-11-22",4.420000076293945,{"date":687,"close":688},"2024-11-29",4.480000019073486,{"date":690,"close":691},"2024-12-06",5.15500020980835,{"date":693,"close":694},"2024-12-13",5.940000057220459,{"date":696,"close":697},"2024-12-20",5.644999980926514,{"date":699,"close":700},"2024-12-27",5.703999996185303,{"date":702,"close":703},"2025-01-03",5.646999835968018,{"date":705,"close":706},"2025-01-10",5.429999828338623,{"date":708,"close":709},"2025-01-17",5.656000137329102,{"date":711,"close":712},"2025-01-24",5.519999980926514,{"date":714,"close":715},"2025-01-31",5.25,{"date":717,"close":718},"2025-02-07",5,{"date":720,"close":721},"2025-02-14",5.409999847412109,{"date":723,"close":724},"2025-02-21",5.329999923706055,{"date":726,"close":727},"2025-02-28",4.920000076293945,{"date":729,"close":730},"2025-03-07",4.749000072479248,{"date":732,"close":733},"2025-03-14",4.519999980926514,{"date":735,"close":736},"2025-03-21",4.059999942779541,{"date":738,"close":739},"2025-03-28",4,{"date":741,"close":742},"2025-04-04",3.7699999809265137,{"date":744,"close":745},"2025-04-11",3.5999999046325684,{"date":747,"close":748},"2025-04-17",4.010000228881836,{"date":750,"close":718},"2025-04-25",{"date":752,"close":753},"2025-05-02",5.315000057220459,{"date":755,"close":756},"2025-05-09",5.388000011444092,{"date":758,"close":759},"2025-05-16",6.300000190734863,{"date":761,"close":762},"2025-05-23",10.3100004196167,{"date":764,"close":765},"2025-05-30",9.300000190734863,{"date":767,"close":768},"2025-06-06",8.324999809265137,{"date":770,"close":771},"2025-06-13",7.010000228881836,{"date":773,"close":774},"2025-06-20",8.960000038146973,{"date":776,"close":777},"2025-06-27",8.489999771118164,{"date":779,"close":780},"2025-07-03",8,{"date":782,"close":783},"2025-07-11",7.889999866485596,{"date":785,"close":786},"2025-07-18",7.909999847412109,{"date":788,"close":789},"2025-07-25",8.0600004196167,{"date":791,"close":780},"2025-08-01",{"date":793,"close":794},"2025-08-08",7.420000076293945,{"date":796,"close":797},"2025-08-15",7.599999904632568,{"date":799,"close":800},"2025-08-22",7.25,{"date":802,"close":803},"2025-08-27",7.400000095367432,{"date":805,"close":803},"2025-08-28",{"date":807,"close":808},"2025-08-29",7.614999771118164,{"date":810,"close":811},"2025-09-02",8.149999618530273,{"date":813,"close":814},"2025-09-03",8.100000381469727,{"date":816,"close":817},"2025-09-04",8.010000228881836,{"date":819,"close":820},"2025-09-05",8.09000015258789,{"date":822,"close":823},"2025-09-08",9.387999534606934,{"date":825,"close":765},"2025-09-09",{"date":827,"close":828},"2025-09-10",10.079999923706055,{"date":830,"close":831},"2025-09-11",8.859999656677246,{"date":833,"close":834},"2025-09-12",10.074999809265137,{"date":836,"close":837},"2025-09-15",9.779999732971191,{"date":839,"close":840},"2025-09-16",9.489999771118164,{"date":842,"close":843},"2025-09-17",10.720000267028809,{"date":845,"close":846},"2025-09-18",10.84000015258789,{"date":848,"close":849},"2025-09-19",12,{"date":851,"close":852},"2025-09-22",12.390000343322754,{"date":854,"close":852},"2025-09-23",{"date":856,"close":857},"2025-09-24",13.699999809265137,{"date":859,"close":860},"2025-09-25",12.3100004196167,{"date":862,"close":863},"2025-09-26",12.569999694824219,{"date":865,"close":866},"2025-09-29",13.59000015258789,{"date":868,"close":869},"2025-09-30",13.300000190734863,{"date":871,"close":872},"2025-10-01",14.600000381469727,{"date":874,"close":875},"2025-10-02",15.0600004196167,{"date":877,"close":878},"2025-10-03",14.270000457763672,{"date":880,"close":881},"2025-10-06",14.979999542236328,{"date":883,"close":884},"2025-10-07",14.380000114440918,{"date":886,"close":887},"2025-10-08",14.8100004196167,{"date":889,"close":890},"2025-10-09",14.234999656677246,{"date":892,"close":893},"2025-10-10",13.890000343322754,{"date":895,"close":896},"2025-10-13",13.8100004196167,{"date":898,"close":899},"2025-10-14",13.989999771118164,{"date":901,"close":902},"2025-10-15",14.84000015258789,{"date":904,"close":905},"2025-10-16",15.859999656677246,{"date":907,"close":908},"2025-10-17",15,{"date":910,"close":911},"2025-10-20",16.239999771118164,{"date":913,"close":914},"2025-10-21",16.540000915527344,{"date":916,"close":917},"2025-10-22",16.309999465942383,{"date":919,"close":920},"2025-10-23",17.3799991607666,{"date":922,"close":923},"2025-10-24",16.760000228881836,{"date":925,"close":926},"2025-10-27",13.079999923706055,{"date":928,"close":929},"2025-10-28",12.229999542236328,{"date":931,"close":932},"2025-10-29",13.819999694824219,{"date":934,"close":935},"2025-10-30",14.149999618530273,{"date":937,"close":938},"2025-10-31",14.819999694824219,{"date":940,"close":941},"2025-11-03",13.569999694824219,{"date":943,"close":944},"2025-11-04",12.805000305175781,{"date":946,"close":947},"2025-11-05",12.720000267028809,{"date":949,"close":950},"2025-11-06",12.345000267028809,{"date":952,"close":953},"2025-11-07",12.34000015258789,{"date":955,"close":956},"2025-11-10",11.890000343322754,{"date":958,"close":959},"2025-11-11",12.930000305175781,{"date":961,"close":962},"2025-11-12",13.869999885559082,{"date":964,"close":965},"2025-11-13",13.470000267028809,{"date":967,"close":968},"2025-11-14",12.199999809265137,{"date":970,"close":971},"2025-11-17",11.789999961853027,{"date":973,"close":974},"2025-11-18",12.3149995803833,{"date":976,"close":977},"2025-11-19",12.710000038146973,{"date":979,"close":980},"2025-11-20",12.880000114440918,{"date":982,"close":983},"2025-11-21",12.680000305175781,{"date":985,"close":986},"2025-11-24",14.100000381469727,{"date":988,"close":989},"2025-11-25",15.3100004196167,{"date":991,"close":992},"2025-11-26",14.279999732971191,{"date":994,"close":995},"2025-11-28",14.550000190734863,{"date":997,"close":998},"2025-12-01",14.760000228881836,{"date":1000,"close":1001},"2025-12-02",14.140000343322754,{"date":1003,"close":1004},"2025-12-03",14.390000343322754,{"date":1006,"close":1007},"2025-12-04",13.930000305175781,{"date":1009,"close":899},"2025-12-05",{"date":1011,"close":1012},"2025-12-08",14.319999694824219,{"date":1014,"close":1015},"2025-12-09",14.03499984741211,{"date":1017,"close":1018},"2025-12-10",14.300000190734863,{"date":1020,"close":1021},"2025-12-11",15.470000267028809,{"date":1023,"close":1024},"2025-12-12",14.854999542236328,{"date":1026,"close":1027},"2025-12-15",14.630000114440918,{"date":1029,"close":1030},"2025-12-16",16.579999923706055,{"date":1032,"close":1033},"2025-12-17",15.979999542236328,{"date":1035,"close":1036},"2025-12-18",16.489999771118164,{"date":1038,"close":1039},"2025-12-19",17.479999542236328,{"date":1041,"close":1042},"2025-12-22",18.3799991607666,{"date":1044,"close":1045},"2025-12-23",17.110000610351562,{"date":1047,"close":1048},"2025-12-24",16.90999984741211,{"date":1050,"close":1051},"2025-12-26",16.8799991607666,{"date":1053,"close":1054},"2025-12-29",16.280000686645508,{"date":1056,"close":1057},"2025-12-30",15.739999771118164,{"date":174,"close":454},{"date":1060,"close":1061},"2026-01-02",15.779999732971191,{"date":1063,"close":1064},"2026-01-05",15.850000381469727,{"date":1066,"close":1067},"2026-01-06",16.299999237060547,{"date":1069,"close":1036},"2026-01-07",{"date":1071,"close":1072},"2026-01-08",16.75,{"date":1074,"close":1075},"2026-01-09",15.529999732971191,{"date":1077,"close":1078},"2026-01-12",15.829999923706055,{"date":1080,"close":1078},"2026-01-13",{"date":1082,"close":1083},"2026-01-14",15.720000267028809,{"date":1085,"close":1086},"2026-01-15",14.869999885559082,{"date":1088,"close":1089},"2026-01-16",15.71500015258789,{"date":1091,"close":1092},"2026-01-20",16.229999542236328,{"date":1094,"close":1095},"2026-01-21",16.3700008392334,{"date":1097,"close":1098},"2026-01-22",18.899999618530273,{"date":1100,"close":1101},"2026-01-23",18.420000076293945,{"date":1103,"close":1104},"2026-01-26",18.350000381469727,{"date":1106,"close":1107},"2026-01-27",19.290000915527344,{"date":1109,"close":1110},"2026-01-28",19.329999923706055,{"date":1112,"close":1113},"2026-01-29",20.479999542236328,{"date":1115,"close":1116},"2026-01-30",19.094999313354492,{"date":1118,"close":1119},"2026-02-02",19.40999984741211,{"date":1121,"close":1122},"2026-02-03",19.469999313354492,{"date":1124,"close":1125},"2026-02-04",18.93000030517578,{"date":1127,"close":1128},"2026-02-05",17.709999084472656,{"date":1130,"close":1131},"2026-02-06",19.239999771118164,{"date":1133,"close":1134},"2026-02-09",21.1200008392334,{"date":1136,"close":1137},"2026-02-10",21.43000030517578,{"date":1139,"close":1140},"2026-02-11",21.399999618530273,{"date":1142,"close":1143},"2026-02-12",20.959999084472656,{"date":1145,"close":1146},"2026-02-13",21.969999313354492,{"date":1148,"close":1149},"2026-02-17",21.739999771118164,{"date":1151,"close":1152},"2026-02-18",20.059999465942383,{"date":1154,"close":1155},"2026-02-19",19.299999237060547,{"date":1157,"close":1158},"2026-02-20",17.049999237060547,{"date":1160,"close":1161},"2026-02-23",15.609999656677246,{"date":1163,"close":1164},"2026-02-24",15.899999618530273,{"date":1166,"close":1167},"2026-02-25",16.940000534057617,{"date":1169,"close":1170},"2026-02-26",17.809999465942383,{"date":1172,"close":1048},"2026-02-27",{"date":1174,"close":1175},"2026-03-02",15.84000015258789,{"date":1177,"close":1178},"2026-03-03",15.289999961853027,{"date":1180,"close":1181},"2026-03-04",15.380000114440918,{"date":1183,"close":1184},"2026-03-05",15.069999694824219,{"date":1186,"close":1187},"2026-03-06",17.799999237060547,{"date":1189,"close":1190},"2026-03-09",20.489999771118164,{"date":1192,"close":1193},"2026-03-10",19.940000534057617,{"date":1195,"close":1196},"2026-03-11",20.559999465942383,{"date":1198,"close":1199},"2026-03-12",20.780000686645508,{"date":1201,"close":1202},"2026-03-13",20.719999313354492,{"date":1204,"close":1205},"2026-03-16",21.729999542236328,{"date":1207,"close":1208},"2026-03-17",20.729999542236328,{"date":1210,"close":1211},"2026-03-18",20.459999084472656,{"date":1213,"close":1214},"2026-03-19",21.149999618530273,{"date":1216,"close":1217},"2026-03-20",19.6200008392334,{"date":1219,"close":1220},"2026-03-23",21.459999084472656,{"date":1222,"close":1223},"2026-03-24",22.149999618530273,{"date":1225,"close":1226},"2026-03-25",21.559999465942383,{"date":1228,"close":1229},"2026-03-26",21.31999969482422,{"date":1231,"close":1232},"2026-03-27",20.5,{"date":1234,"close":1235},"2026-03-30",19.950000762939453,{"date":1237,"close":1238},"2026-03-31",19.31999969482422,{"date":1240,"close":1241},"2026-04-01",19.56999969482422,{"date":1243,"close":1244},"2026-04-02",19.68000030517578,{"date":1246,"close":1247},"2026-04-06",19.959999084472656,{"date":1249,"close":1250},"2026-04-07",19.100000381469727,{"date":1252,"close":1253},"2026-04-08",19.75,{"date":1255,"close":1256},"2026-04-09",17.469999313354492,{"date":1258,"close":1259},"2026-04-10",17.729999542236328,{"date":1261,"close":1262},"2026-04-13",18.170000076293945,{"date":1264,"close":1265},"2026-04-14",18.010000228881836,{"date":1267,"close":1268},"2026-04-15",17.75,{"date":1270,"close":1271},"2026-04-16",17.940000534057617,{"date":1273,"close":1274},"2026-04-17",17.829999923706055,{"date":1276,"close":1277},"2026-04-20",18.200000762939453,{"date":1279,"close":1280},"2026-04-21",17.979999542236328,{"date":1282,"close":1283},"2026-04-22",17.959999084472656,{"date":1285,"close":1286},"2026-04-23",17.5,{"date":1288,"close":1289},"2026-04-24",18.329999923706055,{"date":1291,"close":1217},"2026-04-27",{"date":1293,"close":1042},"2026-04-28",{"date":1295,"close":1296},"2026-04-29",17.40999984741211,{"date":1298,"close":1299},"2026-04-30",16.709999084472656,{"date":1301,"close":1302},"2026-05-01",17.020000457763672,{"date":1304,"close":1305},"2026-05-04",16.5,{"date":1307,"close":1308},"2026-05-05",16.729999542236328,{"date":1310,"close":1164},"2026-05-06",{"date":1312,"close":1313},"2026-05-07",15.869999885559082,{"date":1315,"close":1316},"2026-05-08",16.15999984741211,{"date":1318,"close":418},"2026-05-11",{"date":1320,"close":1321},"2026-05-12",17.989999771118164,{"date":1323,"close":1324},"2026-05-13",17.56999969482422,{"date":1326,"close":1327},"2026-05-14",17.59000015258789,{"date":1329,"close":1161},"2026-05-15",{"date":1331,"close":1332},"2026-05-18",14.539999961853027,{"date":1334,"close":1335},"2026-05-19",14.614999771118164,{"date":1337,"close":1021},"2026-05-20",{"date":1339,"close":1340},"2026-05-21",15.920000076293945,{"date":1342,"close":1343},"2026-05-22",16.770000457763672,{"date":1345,"close":1170},"2026-05-26",{"date":1347,"close":1348},"2026-05-27",17.260000228881836,{"date":1350,"close":1351},"2026-05-28",20.18000030517578,{"date":1353,"close":1354},"2026-05-29",21.100000381469727,{"date":1356,"close":1357},"2026-06-01",20.389999389648438,{"date":1359,"close":1360},"2026-06-02",20.969999313354492,{"date":1362,"close":1363},"2026-06-03",20.829999923706055,{"date":1365,"close":1366},"2026-06-04",20.790000915527344,{"date":1368,"close":1369},"2026-06-05",19.860000610351562,{"date":1371,"close":1372},"2026-06-08",20,{"date":1374,"close":1375},"2026-06-09",20.93000030517578,{"date":1377,"close":1378},"2026-06-10",19.25,{"date":1380,"close":1381},"2026-06-11",20.690000534057617,{"date":1383,"close":1384},"2026-06-12",21.6299991607666,{"date":135,"close":1386},20.75,{"date":1388,"close":1389},"2026-06-16",20.510000228881836,{"date":1391,"close":1392},"2026-06-17",19.854999542236328,{"date":1394,"close":1232},"2026-06-18",{"date":1396,"close":1247},"2026-06-22",{"date":1398,"close":1399},"2026-06-23",19.920000076293945,{"date":1401,"close":1402},"2026-06-24",19.719999313354492,{"date":1404,"close":1253},"2026-06-25",{"date":1406,"close":1407},"2026-06-26",18.829999923706055,{"date":1409,"close":1410},"2026-06-29",18.579999923706055,{"date":1412,"close":1413},"2026-06-30",19.1200008392334,{"date":1415,"close":1416},"2026-07-01",17.889999389648438,{"date":1418,"close":1419},"2026-07-02",16.93000030517578,{"date":1421,"close":1422},"2026-07-06",17.489999771118164,{"date":1424,"close":1425},"2026-07-07",16.790000915527344,{"date":1427,"close":1030},"2026-07-08",{"date":1429,"close":1430},"2026-07-09",17.850000381469727,{"date":1432,"close":1433},"2026-07-10",17.860000610351562,{"date":1435,"close":1436},"2026-07-13",18.68000030517578,{"date":1438,"close":1439},"2026-07-14",21.239999771118164,{"date":1441,"close":1442},"2026-07-15",19.579999923706055,{"date":1444,"close":1445},"2026-07-16",18.90999984741211,{"date":1447,"close":1448},"2026-07-17",18.290000915527344,{"date":1450,"close":1363},"2026-07-20",{"date":1452,"close":1453},"2026-07-21",22.05500030517578,{"date":1455,"close":1456},"2026-07-22",21.860000610351562,{"date":1458,"close":1459},"2026-07-23",19.420000076293945,{"date":1461,"close":1125},"2026-07-27",{"date":1463,"close":1464},"2026-07-28",18.260000228881836,{"date":1466,"close":1467},"2026-07-29",18.020000457763672,{"date":1469,"close":1131},"2026-07-30",{"date":1471,"close":1472},"2026-07-31",18.639999389648438,{"date":1474,"close":1475},"2026-08-03",18.520000457763672,{"date":121,"close":1477},18.56999969482422,{"date":1479,"close":1480},"2026-08-05",18.459999084472656,{"date":1482,"close":1433},"2026-08-06",{"date":1484,"close":1464},"2026-08-07",{"date":1486,"close":1487},"2026-08-10",18.799999237060547,{"date":1489,"close":1436},"2026-08-12",{"date":1491,"close":1492},"2026-08-13",19.700000762939453,{"date":1494,"close":1253},"2026-08-14",{"date":1496,"close":1497},"2026-08-17",19.3700008392334,{"date":1499,"close":1500},"2026-08-18",19.399999618530273,{"date":1502,"close":1503},"2026-08-19",18.760000228881836,{"date":78,"close":1505},17.969999313354492,{"date":61,"close":1507},20.200000762939453,{"date":38,"close":1509},21.81999969482422,{"date":56,"close":406},{"date":1512,"close":1513},"2026-08-26",25.780000686645508,{"date":1515,"close":1516},"2026-08-27",26.25,{"date":172,"close":1518},25.760000228881836,{"count":176,"fetchedAt":1520,"source":167},"2026-08-31T17:09:58.147Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1522},"\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>",1788196198092]