[{"data":1,"prerenderedAt":1228},["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-ATOS":25,"$f-TzMbt7NsZe5GWnFbqxSq6COkUYE9SpqF3ckoqdLvlY":26,"ticker-mcap-ATOS":70,"ticker-profile-ATOS":78,"ticker-earnings-ATOS":92,"ticker-congress-ATOS":97},{"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":66},{"identity":28,"transactions":33,"sectorSlug":46,"relatedTickers":47},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1488039","ATOSSA THERAPEUTICS, INC.","Healthcare","ATOS",[34],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-14T22:32:29.000Z","0001193125-26-224521-0","Steinhart Richard I","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1488039\u002F000119312526224521\u002F0001193125-26-224521-index.htm",10000,"A","2026-05-12","Stock award","non-discretionary","healthcare",[48,51,54,57,60,63],{"ticker":49,"issuerName":50},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":52,"issuerName":53},"LLY","ELI LILLY & Co",{"ticker":55,"issuerName":56},"NTRA","Natera, Inc.",{"ticker":58,"issuerName":59},"KYMR","Kymera Therapeutics, Inc.",{"ticker":61,"issuerName":62},"PTCT","PTC THERAPEUTICS, INC.",{"ticker":64,"issuerName":65},"ONC","BeOne Medicines Ltd.",{"count":67,"fetchedAt":68,"source":69},1,"2026-07-18T14:06:43.290Z","sqlite",{"data":71,"meta":76},{"value":72,"quality":73,"closeDate":74,"ageDays":67,"sharesAsOf":75},21442288.97212434,"fresh","2026-07-17","2026-05-01",{"count":67,"fetchedAt":77,"source":69},"2026-07-18T14:06:43.291Z",{"data":79,"meta":91},{"ticker":32,"ceo":80,"industry":81,"fullTimeEmployees":82,"ipoDate":83,"country":84,"state":85,"city":86,"website":87,"exchangeShort":25,"marketCap":25,"beta":88,"range52w":89,"fetchedAt":90},"Steven C. Quay","Biotechnology",15,"2012-11-08","US","WA","Seattle","https:\u002F\u002Fwww.atossatherapeutics.com",1.147,"1.95-19.35","2026-06-19T13:00:35.427Z",{"count":67,"fetchedAt":77,"source":69},{"data":93,"meta":95},{"ticker":32,"points":94},[],{"count":67,"fetchedAt":96,"source":69},"2026-07-18T14:06:43.292Z",{"data":98,"meta":1226},{"congressTrades":99,"insiderTrades":100,"priceHistory":102,"ticker":32},[],[101],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":42,"transactionDate":43},[103,106,109,112,115,118,121,124,127,130,132,135,138,141,144,147,150,153,156,159,162,165,168,171,173,176,179,182,185,188,191,193,195,198,200,203,206,208,211,214,217,220,223,225,228,230,232,235,238,241,243,246,249,252,255,257,259,261,263,266,269,272,275,278,281,283,285,287,290,293,296,298,301,304,307,309,312,315,318,320,322,324,327,329,332,334,336,339,342,344,346,349,351,354,356,358,360,363,365,368,370,373,375,378,380,382,384,387,390,392,394,396,398,401,403,405,407,410,412,414,416,418,421,423,426,428,430,433,435,437,439,441,443,445,447,449,451,453,456,459,462,464,467,470,473,475,477,480,483,485,488,490,493,495,497,499,502,505,508,511,513,516,519,521,524,527,529,532,534,536,539,541,543,546,548,550,552,554,557,559,561,563,566,568,570,572,574,576,578,580,582,584,586,588,591,594,597,599,601,603,606,608,610,612,614,616,618,620,622,624,626,628,630,632,634,636,638,640,643,645,647,649,651,653,655,657,659,661,663,665,667,669,671,673,675,677,679,681,683,685,687,689,691,693,695,697,699,701,703,705,707,709,711,713,715,717,719,721,723,725,727,729,731,733,735,737,739,741,743,746,748,750,752,754,756,758,760,762,764,766,768,770,772,774,776,778,780,782,784,786,788,790,792,794,796,798,800,802,804,806,808,810,812,814,816,818,820,822,824,826,828,830,832,834,836,839,841,843,845,847,849,851,853,855,857,859,862,865,867,869,871,873,875,877,879,881,883,885,887,889,891,893,895,897,899,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,951,954,957,960,963,966,969,972,975,978,981,983,986,989,992,995,998,1001,1003,1006,1009,1012,1015,1017,1019,1022,1024,1027,1030,1033,1035,1038,1041,1044,1047,1050,1053,1056,1059,1061,1064,1067,1070,1073,1075,1078,1080,1081,1084,1087,1090,1093,1096,1099,1101,1103,1105,1108,1110,1113,1116,1118,1121,1124,1127,1130,1133,1135,1137,1140,1142,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225],{"date":104,"close":105},"2021-07-23",62.70000076293945,{"date":107,"close":108},"2021-07-30",44.849998474121094,{"date":110,"close":111},"2021-08-06",50.70000076293945,{"date":113,"close":114},"2021-08-13",48.29999923706055,{"date":116,"close":117},"2021-08-20",48.900001525878906,{"date":119,"close":120},"2021-08-27",55.95000076293945,{"date":122,"close":123},"2021-09-03",56.25,{"date":125,"close":126},"2021-09-10",59.54999923706055,{"date":128,"close":129},"2021-09-17",53.70000076293945,{"date":131,"close":111},"2021-09-24",{"date":133,"close":134},"2021-10-01",48.75,{"date":136,"close":137},"2021-10-08",47.70000076293945,{"date":139,"close":140},"2021-10-15",42.900001525878906,{"date":142,"close":143},"2021-10-22",41.70000076293945,{"date":145,"close":146},"2021-10-29",38.54999923706055,{"date":148,"close":149},"2021-11-05",41.099998474121094,{"date":151,"close":152},"2021-11-12",39.75,{"date":154,"close":155},"2021-11-19",35.25,{"date":157,"close":158},"2021-11-26",34.20000076293945,{"date":160,"close":161},"2021-12-03",28.950000762939453,{"date":163,"close":164},"2021-12-10",30.149999618530273,{"date":166,"close":167},"2021-12-17",29.549999237060547,{"date":169,"close":170},"2021-12-23",27,{"date":172,"close":5},"2021-12-31",{"date":174,"close":175},"2022-01-07",22.950000762939453,{"date":177,"close":178},"2022-01-14",21.899999618530273,{"date":180,"close":181},"2022-01-21",18.899999618530273,{"date":183,"close":184},"2022-01-28",18.600000381469727,{"date":186,"close":187},"2022-02-04",18.75,{"date":189,"close":190},"2022-02-11",20.399999618530273,{"date":192,"close":181},"2022-02-18",{"date":194,"close":187},"2022-02-25",{"date":196,"close":197},"2022-03-04",18.149999618530273,{"date":199,"close":197},"2022-03-11",{"date":201,"close":202},"2022-03-18",23.399999618530273,{"date":204,"close":205},"2022-03-25",21.600000381469727,{"date":207,"close":184},"2022-04-01",{"date":209,"close":210},"2022-04-08",17.25,{"date":212,"close":213},"2022-04-14",16.649999618530273,{"date":215,"close":216},"2022-04-22",15.300000190734863,{"date":218,"close":219},"2022-04-29",15.149999618530273,{"date":221,"close":222},"2022-05-06",14.850000381469727,{"date":224,"close":222},"2022-05-13",{"date":226,"close":227},"2022-05-20",14.399999618530273,{"date":229,"close":227},"2022-05-27",{"date":231,"close":216},"2022-06-03",{"date":233,"close":234},"2022-06-10",16.950000762939453,{"date":236,"close":237},"2022-06-17",15.600000381469727,{"date":239,"close":240},"2022-06-24",17.549999237060547,{"date":242,"close":219},"2022-07-01",{"date":244,"close":245},"2022-07-08",16.200000762939453,{"date":247,"close":248},"2022-07-15",15.449999809265137,{"date":250,"close":251},"2022-07-22",14.699999809265137,{"date":253,"close":254},"2022-07-29",14.100000381469727,{"date":256,"close":82},"2022-08-05",{"date":258,"close":245},"2022-08-12",{"date":260,"close":219},"2022-08-19",{"date":262,"close":227},"2022-08-26",{"date":264,"close":265},"2022-09-02",13.649999618530273,{"date":267,"close":268},"2022-09-09",14.25,{"date":270,"close":271},"2022-09-16",13.949999809265137,{"date":273,"close":274},"2022-09-23",12.300000190734863,{"date":276,"close":277},"2022-09-30",12.449999809265137,{"date":279,"close":280},"2022-10-07",12.149999618530273,{"date":282,"close":280},"2022-10-14",{"date":284,"close":274},"2022-10-21",{"date":286,"close":251},"2022-10-28",{"date":288,"close":289},"2022-11-04",12.899999618530273,{"date":291,"close":292},"2022-11-11",12.600000381469727,{"date":294,"close":295},"2022-11-18",12,{"date":297,"close":274},"2022-11-25",{"date":299,"close":300},"2022-12-02",11.550000190734863,{"date":302,"close":303},"2022-12-09",10.050000190734863,{"date":305,"close":306},"2022-12-16",8.699999809265137,{"date":308,"close":306},"2022-12-23",{"date":310,"close":311},"2022-12-30",7.949999809265137,{"date":313,"close":314},"2023-01-06",10.800000190734863,{"date":316,"close":317},"2023-01-13",12.75,{"date":319,"close":280},"2023-01-20",{"date":321,"close":274},"2023-01-27",{"date":323,"close":277},"2023-02-03",{"date":325,"close":326},"2023-02-10",10.949999809265137,{"date":328,"close":295},"2023-02-17",{"date":330,"close":331},"2023-02-24",11.25,{"date":333,"close":314},"2023-03-03",{"date":335,"close":303},"2023-03-10",{"date":337,"close":338},"2023-03-17",10.350000381469727,{"date":340,"close":341},"2023-03-24",10.5,{"date":343,"close":314},"2023-03-31",{"date":345,"close":314},"2023-04-06",{"date":347,"close":348},"2023-04-14",11.100000381469727,{"date":350,"close":341},"2023-04-21",{"date":352,"close":353},"2023-04-28",9.600000381469727,{"date":355,"close":338},"2023-05-05",{"date":357,"close":341},"2023-05-12",{"date":359,"close":326},"2023-05-19",{"date":361,"close":362},"2023-05-26",13.050000190734863,{"date":364,"close":254},"2023-06-02",{"date":366,"close":367},"2023-06-09",13.199999809265137,{"date":369,"close":362},"2023-06-16",{"date":371,"close":372},"2023-06-23",13.350000381469727,{"date":374,"close":181},"2023-06-30",{"date":376,"close":377},"2023-07-07",17.850000381469727,{"date":379,"close":184},"2023-07-14",{"date":381,"close":234},"2023-07-21",{"date":383,"close":213},"2023-07-28",{"date":385,"close":386},"2023-08-04",15.899999618530273,{"date":388,"close":389},"2023-08-11",15.75,{"date":391,"close":372},"2023-08-18",{"date":393,"close":317},"2023-08-25",{"date":395,"close":295},"2023-09-01",{"date":397,"close":277},"2023-09-08",{"date":399,"close":400},"2023-09-15",11.850000381469727,{"date":402,"close":277},"2023-09-22",{"date":404,"close":348},"2023-09-29",{"date":406,"close":314},"2023-10-06",{"date":408,"close":409},"2023-10-13",9.899999618530273,{"date":411,"close":409},"2023-10-20",{"date":413,"close":303},"2023-10-27",{"date":415,"close":341},"2023-11-03",{"date":417,"close":353},"2023-11-10",{"date":419,"close":420},"2023-11-17",10.199999809265137,{"date":422,"close":400},"2023-11-24",{"date":424,"close":425},"2023-12-01",11.399999618530273,{"date":427,"close":331},"2023-12-08",{"date":429,"close":348},"2023-12-15",{"date":431,"close":432},"2023-12-22",11.699999809265137,{"date":434,"close":367},"2023-12-29",{"date":436,"close":271},"2024-01-05",{"date":438,"close":265},"2024-01-12",{"date":440,"close":274},"2024-01-19",{"date":442,"close":274},"2024-01-26",{"date":444,"close":317},"2024-02-02",{"date":446,"close":254},"2024-02-09",{"date":448,"close":219},"2024-02-16",{"date":450,"close":251},"2024-02-23",{"date":452,"close":82},"2024-03-01",{"date":454,"close":455},"2024-03-08",16.350000381469727,{"date":457,"close":458},"2024-03-15",19.350000381469727,{"date":460,"close":461},"2024-03-22",25.049999237060547,{"date":463,"close":170},"2024-03-28",{"date":465,"close":466},"2024-04-05",28.049999237060547,{"date":468,"close":469},"2024-04-12",24.899999618530273,{"date":471,"close":472},"2024-04-19",20.549999237060547,{"date":474,"close":175},"2024-04-26",{"date":476,"close":469},"2024-05-03",{"date":478,"close":479},"2024-05-10",22.350000381469727,{"date":481,"close":482},"2024-05-17",23.549999237060547,{"date":484,"close":178},"2024-05-24",{"date":486,"close":487},"2024-05-31",19.5,{"date":489,"close":187},"2024-06-07",{"date":491,"close":492},"2024-06-14",18,{"date":494,"close":234},"2024-06-21",{"date":496,"close":377},"2024-06-28",{"date":498,"close":455},"2024-07-05",{"date":500,"close":501},"2024-07-12",19.649999618530273,{"date":503,"close":504},"2024-07-19",20.100000381469727,{"date":506,"close":507},"2024-07-26",22.049999237060547,{"date":509,"close":510},"2024-08-02",18.299999237060547,{"date":512,"close":240},"2024-08-09",{"date":514,"close":515},"2024-08-16",19.200000762939453,{"date":517,"close":518},"2024-08-23",21.299999237060547,{"date":520,"close":472},"2024-08-30",{"date":522,"close":523},"2024-09-06",19.950000762939453,{"date":525,"close":526},"2024-09-13",22.799999237060547,{"date":528,"close":178},"2024-09-20",{"date":530,"close":531},"2024-09-27",22.649999618530273,{"date":533,"close":507},"2024-10-04",{"date":535,"close":205},"2024-10-11",{"date":537,"close":538},"2024-10-18",21.75,{"date":540,"close":518},"2024-10-25",{"date":542,"close":518},"2024-11-01",{"date":544,"close":545},"2024-11-08",22.5,{"date":547,"close":515},"2024-11-15",{"date":549,"close":510},"2024-11-22",{"date":551,"close":487},"2024-11-29",{"date":553,"close":510},"2024-12-06",{"date":555,"close":556},"2024-12-13",16.799999237060547,{"date":558,"close":227},"2024-12-20",{"date":560,"close":251},"2024-12-27",{"date":562,"close":219},"2025-01-03",{"date":564,"close":565},"2025-01-10",13.5,{"date":567,"close":277},"2025-01-17",{"date":569,"close":271},"2025-01-24",{"date":571,"close":292},"2025-01-31",{"date":573,"close":300},"2025-02-07",{"date":575,"close":277},"2025-02-14",{"date":577,"close":295},"2025-02-21",{"date":579,"close":300},"2025-02-28",{"date":581,"close":348},"2025-03-07",{"date":583,"close":314},"2025-03-14",{"date":585,"close":331},"2025-03-21",{"date":587,"close":341},"2025-03-28",{"date":589,"close":590},"2025-04-04",9,{"date":592,"close":593},"2025-04-11",9.75,{"date":595,"close":596},"2025-04-17",9.300000190734863,{"date":598,"close":425},"2025-04-25",{"date":600,"close":289},"2025-05-02",{"date":602,"close":274},"2025-05-09",{"date":604,"close":605},"2025-05-16",14.550000190734863,{"date":607,"close":277},"2025-05-23",{"date":609,"close":432},"2025-05-30",{"date":611,"close":565},"2025-06-06",{"date":613,"close":277},"2025-06-13",{"date":615,"close":400},"2025-06-20",{"date":617,"close":367},"2025-06-27",{"date":619,"close":317},"2025-07-03",{"date":621,"close":254},"2025-07-11",{"date":623,"close":372},"2025-07-16",{"date":625,"close":362},"2025-07-17",{"date":627,"close":292},"2025-07-18",{"date":629,"close":317},"2025-07-21",{"date":631,"close":289},"2025-07-22",{"date":633,"close":372},"2025-07-23",{"date":635,"close":289},"2025-07-24",{"date":637,"close":292},"2025-07-25",{"date":639,"close":274},"2025-07-28",{"date":641,"close":642},"2025-07-29",13.800000190734863,{"date":644,"close":362},"2025-07-30",{"date":646,"close":277},"2025-07-31",{"date":648,"close":274},"2025-08-01",{"date":650,"close":277},"2025-08-04",{"date":652,"close":280},"2025-08-05",{"date":654,"close":400},"2025-08-06",{"date":656,"close":300},"2025-08-07",{"date":658,"close":400},"2025-08-08",{"date":660,"close":425},"2025-08-11",{"date":662,"close":300},"2025-08-12",{"date":664,"close":400},"2025-08-13",{"date":666,"close":432},"2025-08-14",{"date":668,"close":432},"2025-08-15",{"date":670,"close":400},"2025-08-18",{"date":672,"close":331},"2025-08-19",{"date":674,"close":348},"2025-08-20",{"date":676,"close":348},"2025-08-21",{"date":678,"close":432},"2025-08-22",{"date":680,"close":425},"2025-08-25",{"date":682,"close":432},"2025-08-26",{"date":684,"close":425},"2025-08-27",{"date":686,"close":331},"2025-08-28",{"date":688,"close":425},"2025-08-29",{"date":690,"close":300},"2025-09-02",{"date":692,"close":300},"2025-09-03",{"date":694,"close":300},"2025-09-04",{"date":696,"close":400},"2025-09-05",{"date":698,"close":280},"2025-09-08",{"date":700,"close":280},"2025-09-09",{"date":702,"close":295},"2025-09-10",{"date":704,"close":274},"2025-09-11",{"date":706,"close":292},"2025-09-12",{"date":708,"close":274},"2025-09-15",{"date":710,"close":274},"2025-09-16",{"date":712,"close":277},"2025-09-17",{"date":714,"close":367},"2025-09-18",{"date":716,"close":317},"2025-09-19",{"date":718,"close":277},"2025-09-22",{"date":720,"close":274},"2025-09-23",{"date":722,"close":277},"2025-09-24",{"date":724,"close":274},"2025-09-25",{"date":726,"close":289},"2025-09-26",{"date":728,"close":362},"2025-09-29",{"date":730,"close":362},"2025-09-30",{"date":732,"close":642},"2025-10-01",{"date":734,"close":642},"2025-10-02",{"date":736,"close":219},"2025-10-03",{"date":738,"close":82},"2025-10-06",{"date":740,"close":219},"2025-10-07",{"date":742,"close":213},"2025-10-08",{"date":744,"close":745},"2025-10-09",17.700000762939453,{"date":747,"close":245},"2025-10-10",{"date":749,"close":389},"2025-10-13",{"date":751,"close":248},"2025-10-14",{"date":753,"close":389},"2025-10-15",{"date":755,"close":248},"2025-10-16",{"date":757,"close":251},"2025-10-17",{"date":759,"close":219},"2025-10-20",{"date":761,"close":227},"2025-10-21",{"date":763,"close":642},"2025-10-22",{"date":765,"close":642},"2025-10-23",{"date":767,"close":271},"2025-10-24",{"date":769,"close":254},"2025-10-27",{"date":771,"close":254},"2025-10-28",{"date":773,"close":367},"2025-10-29",{"date":775,"close":367},"2025-10-30",{"date":777,"close":372},"2025-10-31",{"date":779,"close":289},"2025-11-03",{"date":781,"close":317},"2025-11-04",{"date":783,"close":277},"2025-11-05",{"date":785,"close":280},"2025-11-06",{"date":787,"close":274},"2025-11-07",{"date":789,"close":292},"2025-11-10",{"date":791,"close":277},"2025-11-11",{"date":793,"close":280},"2025-11-12",{"date":795,"close":295},"2025-11-13",{"date":797,"close":295},"2025-11-14",{"date":799,"close":400},"2025-11-17",{"date":801,"close":400},"2025-11-18",{"date":803,"close":425},"2025-11-19",{"date":805,"close":331},"2025-11-20",{"date":807,"close":432},"2025-11-21",{"date":809,"close":331},"2025-11-24",{"date":811,"close":300},"2025-11-25",{"date":813,"close":432},"2025-11-26",{"date":815,"close":432},"2025-11-28",{"date":817,"close":348},"2025-12-01",{"date":819,"close":341},"2025-12-02",{"date":821,"close":348},"2025-12-03",{"date":823,"close":425},"2025-12-04",{"date":825,"close":295},"2025-12-05",{"date":827,"close":432},"2025-12-08",{"date":829,"close":280},"2025-12-09",{"date":831,"close":317},"2025-12-10",{"date":833,"close":565},"2025-12-11",{"date":835,"close":277},"2025-12-12",{"date":837,"close":838},"2025-12-15",10.649999618530273,{"date":840,"close":314},"2025-12-16",{"date":842,"close":838},"2025-12-17",{"date":844,"close":341},"2025-12-18",{"date":846,"close":326},"2025-12-19",{"date":848,"close":314},"2025-12-22",{"date":850,"close":420},"2025-12-23",{"date":852,"close":338},"2025-12-24",{"date":854,"close":409},"2025-12-26",{"date":856,"close":409},"2025-12-29",{"date":858,"close":596},"2025-12-30",{"date":860,"close":861},"2025-12-31",8.850000381469727,{"date":863,"close":864},"2026-01-02",9.449999809265137,{"date":866,"close":596},"2026-01-05",{"date":868,"close":409},"2026-01-06",{"date":870,"close":303},"2026-01-07",{"date":872,"close":593},"2026-01-08",{"date":874,"close":593},"2026-01-09",{"date":876,"close":593},"2026-01-12",{"date":878,"close":353},"2026-01-13",{"date":880,"close":590},"2026-01-14",{"date":882,"close":306},"2026-01-15",{"date":884,"close":596},"2026-01-16",{"date":886,"close":590},"2026-01-20",{"date":888,"close":590},"2026-01-21",{"date":890,"close":593},"2026-01-22",{"date":892,"close":353},"2026-01-23",{"date":894,"close":338},"2026-01-26",{"date":896,"close":420},"2026-01-27",{"date":898,"close":596},"2026-01-28",{"date":900,"close":590},"2026-01-29",{"date":902,"close":903},"2026-01-30",8.550000190734863,{"date":905,"close":906},"2026-02-02",5.590000152587891,{"date":908,"close":909},"2026-02-03",5.53000020980835,{"date":911,"close":912},"2026-02-04",5.289999961853027,{"date":914,"close":915},"2026-02-05",5.329999923706055,{"date":917,"close":918},"2026-02-06",5.340000152587891,{"date":920,"close":921},"2026-02-09",4.989999771118164,{"date":923,"close":924},"2026-02-10",4.820000171661377,{"date":926,"close":927},"2026-02-11",4.050000190734863,{"date":929,"close":930},"2026-02-12",3.940000057220459,{"date":932,"close":933},"2026-02-13",4.199999809265137,{"date":935,"close":936},"2026-02-17",4.150000095367432,{"date":938,"close":939},"2026-02-18",4.340000152587891,{"date":941,"close":942},"2026-02-19",4.420000076293945,{"date":944,"close":945},"2026-02-20",4.210000038146973,{"date":947,"close":948},"2026-02-23",3.9600000381469727,{"date":950,"close":945},"2026-02-24",{"date":952,"close":953},"2026-02-25",4.269999980926514,{"date":955,"close":956},"2026-02-26",4.46999979019165,{"date":958,"close":959},"2026-02-27",4.429999828338623,{"date":961,"close":962},"2026-03-02",4.5,{"date":964,"close":965},"2026-03-03",4.71999979019165,{"date":967,"close":968},"2026-03-04",4.920000076293945,{"date":970,"close":971},"2026-03-05",4.679999828338623,{"date":973,"close":974},"2026-03-06",4.53000020980835,{"date":976,"close":977},"2026-03-09",4.570000171661377,{"date":979,"close":980},"2026-03-10",4.78000020980835,{"date":982,"close":980},"2026-03-11",{"date":984,"close":985},"2026-03-12",5.050000190734863,{"date":987,"close":988},"2026-03-13",5.010000228881836,{"date":990,"close":991},"2026-03-16",4.96999979019165,{"date":993,"close":994},"2026-03-17",5.489999771118164,{"date":996,"close":997},"2026-03-18",5.110000133514404,{"date":999,"close":1000},"2026-03-19",5.130000114440918,{"date":1002,"close":915},"2026-03-20",{"date":1004,"close":1005},"2026-03-23",5.610000133514404,{"date":1007,"close":1008},"2026-03-24",5.510000228881836,{"date":1010,"close":1011},"2026-03-25",5.420000076293945,{"date":1013,"close":1014},"2026-03-26",4.710000038146973,{"date":1016,"close":965},"2026-03-27",{"date":1018,"close":1014},"2026-03-30",{"date":1020,"close":1021},"2026-03-31",5.260000228881836,{"date":1023,"close":997},"2026-04-01",{"date":1025,"close":1026},"2026-04-02",5.369999885559082,{"date":1028,"close":1029},"2026-04-06",5.150000095367432,{"date":1031,"close":1032},"2026-04-07",4.880000114440918,{"date":1034,"close":924},"2026-04-08",{"date":1036,"close":1037},"2026-04-09",4.980000019073486,{"date":1039,"close":1040},"2026-04-10",4.940000057220459,{"date":1042,"close":1043},"2026-04-13",5.309999942779541,{"date":1045,"close":1046},"2026-04-14",5.349999904632568,{"date":1048,"close":1049},"2026-04-15",5.739999771118164,{"date":1051,"close":1052},"2026-04-16",5.769999980926514,{"date":1054,"close":1055},"2026-04-17",5.829999923706055,{"date":1057,"close":1058},"2026-04-20",6.170000076293945,{"date":1060,"close":1052},"2026-04-21",{"date":1062,"close":1063},"2026-04-22",5.949999809265137,{"date":1065,"close":1066},"2026-04-23",5.730000019073486,{"date":1068,"close":1069},"2026-04-24",5.699999809265137,{"date":1071,"close":1072},"2026-04-27",5.449999809265137,{"date":1074,"close":994},"2026-04-28",{"date":1076,"close":1077},"2026-04-29",5.28000020980835,{"date":1079,"close":1026},"2026-04-30",{"date":75,"close":915},{"date":1082,"close":1083},"2026-05-04",5.860000133514404,{"date":1085,"close":1086},"2026-05-05",5.579999923706055,{"date":1088,"close":1089},"2026-05-06",5.800000190734863,{"date":1091,"close":1092},"2026-05-07",5.670000076293945,{"date":1094,"close":1095},"2026-05-08",5.599999904632568,{"date":1097,"close":1098},"2026-05-11",5.5,{"date":43,"close":1100},5.159999847412109,{"date":1102,"close":1100},"2026-05-13",{"date":1104,"close":1029},"2026-05-14",{"date":1106,"close":1107},"2026-05-15",4.849999904632568,{"date":1109,"close":980},"2026-05-18",{"date":1111,"close":1112},"2026-05-19",4.744999885559082,{"date":1114,"close":1115},"2026-05-20",4.840000152587891,{"date":1117,"close":991},"2026-05-21",{"date":1119,"close":1120},"2026-05-22",4.960000038146973,{"date":1122,"close":1123},"2026-05-26",4.949999809265137,{"date":1125,"close":1126},"2026-05-27",5.119999885559082,{"date":1128,"close":1129},"2026-05-28",5.190000057220459,{"date":1131,"close":1132},"2026-05-29",5.230000019073486,{"date":1134,"close":997},"2026-06-01",{"date":1136,"close":1107},"2026-06-02",{"date":1138,"close":1139},"2026-06-03",4.699999809265137,{"date":1141,"close":1107},"2026-06-04",{"date":1143,"close":956},"2026-06-05",{"date":1145,"close":1146},"2026-06-08",4.550000190734863,{"date":1148,"close":1149},"2026-06-09",4.409999847412109,{"date":1151,"close":1152},"2026-06-10",4.400000095367432,{"date":1154,"close":1155},"2026-06-11",2.5850000381469727,{"date":1157,"close":1158},"2026-06-12",2.4600000381469727,{"date":1160,"close":1161},"2026-06-15",2.3499999046325684,{"date":1163,"close":1164},"2026-06-16",2.2200000286102295,{"date":1166,"close":1167},"2026-06-17",1.9850000143051147,{"date":1169,"close":1170},"2026-06-18",2.009999990463257,{"date":1172,"close":1173},"2026-06-22",1.8300000429153442,{"date":1175,"close":1176},"2026-06-23",1.899999976158142,{"date":1178,"close":1179},"2026-06-24",1.75,{"date":1181,"close":1182},"2026-06-25",1.7699999809265137,{"date":1184,"close":1185},"2026-06-26",1.8799999952316284,{"date":1187,"close":1188},"2026-06-29",1.9800000190734863,{"date":1190,"close":1191},"2026-06-30",1.9299999475479126,{"date":1193,"close":1194},"2026-07-01",2.0399999618530273,{"date":1196,"close":1197},"2026-07-02",2.119999885559082,{"date":1199,"close":1200},"2026-07-06",2.2799999713897705,{"date":1202,"close":1203},"2026-07-07",2.490000009536743,{"date":1205,"close":1206},"2026-07-08",2.450000047683716,{"date":1208,"close":1209},"2026-07-09",2.359999895095825,{"date":1211,"close":1212},"2026-07-10",2.369999885559082,{"date":1214,"close":1215},"2026-07-13",2.4000000953674316,{"date":1217,"close":1218},"2026-07-14",2.259999990463257,{"date":1220,"close":1221},"2026-07-15",2.440000057220459,{"date":1223,"close":1224},"2026-07-16",2.390000104904175,{"date":74,"close":1203},{"count":67,"fetchedAt":1227,"source":69},"2026-07-18T14:06:43.322Z",1784383603213]