[{"data":1,"prerenderedAt":1538},["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-BCAB":25,"$fD2aUYA06R5pRdZ8VEIUUYzxMvDpVkVA49L1c7VYKDiE":26,"ticker-mcap-BCAB":183,"ticker-profile-BCAB":192,"ticker-earnings-BCAB":207,"ticker-congress-BCAB":211},{"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":179},{"identity":28,"transactions":33,"sectorSlug":159,"relatedTickers":160},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1826892","BioAtla, Inc.","Healthcare","BCAB",[34,50,57,67,72,80,85,94,98,103,112,120,126,132,140,147,153],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"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},"2026-06-05T00:00:00.000Z","0001193125-26-259702-0","4","SHORT JAY M PHD","Chief Executive Officer","D",0.168,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1205375\u002F000119312526259702\u002F0001193125-26-259702-index.htm",639,52553,107.352,"F","2026-03-12","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":46,"transactionDate":56,"intentLabel":48,"signalQuality":49},"0001193125-26-259702-1",3.93,259,52294,1017.87,"2026-05-31",{"cik":29,"filedAt":35,"filingId":58,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":66,"intentLabel":48,"signalQuality":49},"0001193125-26-259689-0","Sievers Eric","Chief Medical Officer",0.169,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1835116\u002F000119312526259689\u002F0001193125-26-259689-index.htm",360,11614,60.84,"2026-03-11",{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":62,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":46,"transactionDate":56,"intentLabel":48,"signalQuality":49},"0001193125-26-259689-1",134,11840,526.62,{"cik":29,"filedAt":35,"filingId":73,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":61,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":46,"transactionDate":66,"intentLabel":48,"signalQuality":49},"0001193125-26-259699-0","Vasquez Christian","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1835732\u002F000119312526259699\u002F0001193125-26-259699-index.htm",175,10429,29.575000000000003,{"cik":29,"filedAt":35,"filingId":81,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":76,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":46,"transactionDate":56,"intentLabel":48,"signalQuality":49},"0001193125-26-259699-1",82,10347,322.26,{"cik":29,"filedAt":86,"filingId":87,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":49},"2026-03-12T00:00:00.000Z","0001193125-26-104132-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1835732\u002F000119312526104132\u002F0001193125-26-104132-index.htm",240000,530196,"A","2026-03-10","Stock award",{"cik":29,"filedAt":86,"filingId":95,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":89,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":49},"0001193125-26-104136-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1835116\u002F000119312526104136\u002F0001193125-26-104136-index.htm",598705,{"cik":29,"filedAt":86,"filingId":99,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":91,"transactionDate":66,"intentLabel":93,"signalQuality":49},"0001193125-26-104134-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1205375\u002F000119312526104134\u002F0001193125-26-104134-index.htm",430000,2659603,{"cik":29,"filedAt":104,"filingId":105,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":46,"transactionDate":111,"intentLabel":48,"signalQuality":49},"2026-03-02T00:00:00.000Z","0001193125-26-085966-0",0.247,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1835116\u002F000119312526085966\u002F0001193125-26-085966-index.htm",3140,358705,775.58,"2026-02-28",{"cik":29,"filedAt":104,"filingId":113,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":46,"transactionDate":111,"intentLabel":48,"signalQuality":49},"0001193125-26-085968-0","WALDRON RICHARD A","Former Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1226961\u002F000119312526085968\u002F0001193125-26-085968-index.htm",2729,343421,674.063,{"cik":29,"filedAt":104,"filingId":121,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":46,"transactionDate":111,"intentLabel":48,"signalQuality":49},"0001193125-26-085971-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1205375\u002F000119312526085971\u002F0001193125-26-085971-index.htm",7728,2229603,1908.816,{"cik":29,"filedAt":104,"filingId":127,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":46,"transactionDate":111,"intentLabel":48,"signalQuality":49},"0001193125-26-085970-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1835732\u002F000119312526085970\u002F0001193125-26-085970-index.htm",1802,290196,445.094,{"cik":29,"filedAt":133,"filingId":134,"formType":37,"originalSubmissionDate":25,"periodOfReport":135,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":137,"shares":117,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":46,"transactionDate":135,"intentLabel":48,"signalQuality":49},"2025-12-01T00:00:00.000Z","0001193125-25-304173-0","2025-11-30",0.904,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1835116\u002F000119312525304173\u002F0001193125-25-304173-index.htm",361845,2467.016,{"cik":29,"filedAt":133,"filingId":141,"formType":37,"originalSubmissionDate":25,"periodOfReport":135,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":142,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":46,"transactionDate":135,"intentLabel":48,"signalQuality":49},"0001193125-25-304170-0","See Remarks","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1835732\u002F000119312525304170\u002F0001193125-25-304170-index.htm",1566,291998,1415.664,{"cik":29,"filedAt":133,"filingId":148,"formType":37,"originalSubmissionDate":25,"periodOfReport":135,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":75,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":46,"transactionDate":135,"intentLabel":48,"signalQuality":49},"0001193125-25-304178-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1226961\u002F000119312525304178\u002F0001193125-25-304178-index.htm",2371,346150,2143.384,{"cik":29,"filedAt":133,"filingId":154,"formType":37,"originalSubmissionDate":25,"periodOfReport":135,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":46,"transactionDate":135,"intentLabel":48,"signalQuality":49},"0001193125-25-304171-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1205375\u002F000119312525304171\u002F0001193125-25-304171-index.htm",6347,2237331,5737.688,"healthcare",[161,164,167,170,173,176],{"ticker":162,"issuerName":163},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":165,"issuerName":166},"NTRA","Natera, Inc.",{"ticker":168,"issuerName":169},"LLY","ELI LILLY & Co",{"ticker":171,"issuerName":172},"GH","Guardant Health, Inc.",{"ticker":174,"issuerName":175},"ALNY","ALNYLAM PHARMACEUTICALS, INC.",{"ticker":177,"issuerName":178},"PTCT","PTC THERAPEUTICS, INC.",{"count":180,"fetchedAt":181,"source":182},17,"2026-08-28T21:04:52.805Z","sqlite",{"data":184,"meta":190},{"value":185,"quality":186,"closeDate":187,"ageDays":188,"sharesAsOf":189},5222699.374485016,"fresh","2026-08-27",1,"2026-06-30",{"count":188,"fetchedAt":191,"source":182},"2026-08-28T21:04:52.806Z",{"data":193,"meta":205},{"ticker":32,"ceo":194,"industry":195,"fullTimeEmployees":196,"ipoDate":197,"country":198,"state":199,"city":200,"website":201,"exchangeShort":25,"marketCap":25,"beta":202,"range52w":203,"fetchedAt":204},"Jay Short","Biotechnology",41,"2020-12-16","US","CA","San Diego","https:\u002F\u002Fwww.bioatla.com",0.75,"3.12-71.5","2026-07-20T10:18:23.152Z",{"count":188,"fetchedAt":206,"source":182},"2026-08-28T21:04:52.807Z",{"data":208,"meta":210},{"ticker":32,"points":209},[],{"count":188,"fetchedAt":206,"source":182},{"data":212,"meta":1536},{"congressTrades":213,"insiderTrades":214,"priceHistory":232,"ticker":32},[],[215,216,217,218,219,220,221,222,223,224,225,226,227,228,229,230,231],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"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":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":46,"transactionDate":56},{"cik":29,"filedAt":35,"filingId":58,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":66},{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":62,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":46,"transactionDate":56},{"cik":29,"filedAt":35,"filingId":73,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":61,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":46,"transactionDate":66},{"cik":29,"filedAt":35,"filingId":81,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":76,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":46,"transactionDate":56},{"cik":29,"filedAt":86,"filingId":87,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":86,"filingId":95,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":89,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":86,"filingId":99,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":91,"transactionDate":66},{"cik":29,"filedAt":104,"filingId":105,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":46,"transactionDate":111},{"cik":29,"filedAt":104,"filingId":113,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":46,"transactionDate":111},{"cik":29,"filedAt":104,"filingId":121,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":46,"transactionDate":111},{"cik":29,"filedAt":104,"filingId":127,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":46,"transactionDate":111},{"cik":29,"filedAt":133,"filingId":134,"formType":37,"originalSubmissionDate":25,"periodOfReport":135,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":137,"shares":117,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":46,"transactionDate":135},{"cik":29,"filedAt":133,"filingId":141,"formType":37,"originalSubmissionDate":25,"periodOfReport":135,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":142,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":46,"transactionDate":135},{"cik":29,"filedAt":133,"filingId":148,"formType":37,"originalSubmissionDate":25,"periodOfReport":135,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":75,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":46,"transactionDate":135},{"cik":29,"filedAt":133,"filingId":154,"formType":37,"originalSubmissionDate":25,"periodOfReport":135,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":46,"transactionDate":135},[233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,405,408,411,414,417,420,423,426,429,432,435,438,441,443,446,448,450,453,456,459,462,465,468,471,474,476,479,482,485,488,490,493,496,499,501,503,506,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,579,582,585,588,591,594,597,600,603,605,608,611,614,617,619,621,624,626,629,632,634,637,640,643,646,649,652,654,656,659,662,665,667,670,672,675,678,681,683,686,689,692,694,697,700,703,706,709,712,715,718,721,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,904,907,910,913,916,918,921,924,927,930,933,936,939,942,944,947,950,953,956,959,962,964,967,969,972,975,977,980,983,986,989,992,994,997,1000,1002,1005,1008,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1048,1051,1053,1056,1058,1060,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1100,1103,1106,1109,1112,1115,1118,1121,1124,1126,1128,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1159,1162,1165,1168,1171,1174,1176,1179,1182,1184,1187,1190,1193,1196,1199,1201,1204,1207,1209,1211,1212,1214,1215,1217,1220,1223,1226,1229,1231,1233,1236,1239,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1315,1318,1321,1324,1327,1330,1332,1335,1338,1341,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1375,1378,1381,1384,1387,1390,1393,1396,1399,1401,1404,1407,1410,1412,1415,1418,1420,1423,1426,1428,1431,1434,1437,1440,1443,1446,1449,1451,1454,1457,1460,1463,1466,1468,1471,1474,1476,1478,1481,1484,1487,1490,1493,1496,1498,1500,1503,1506,1508,1510,1513,1516,1519,1522,1524,1526,1529,1531,1534],{"date":234,"close":235},"2021-09-03",2056,{"date":237,"close":238},"2021-09-10",1895.5,{"date":240,"close":241},"2021-09-17",1727.5,{"date":243,"close":244},"2021-09-24",1525.5,{"date":246,"close":247},"2021-10-01",1544.5,{"date":249,"close":250},"2021-10-08",1341.5,{"date":252,"close":253},"2021-10-15",1417.5,{"date":255,"close":256},"2021-10-22",1426.5,{"date":258,"close":259},"2021-10-29",1461.5,{"date":261,"close":262},"2021-11-05",1539,{"date":264,"close":265},"2021-11-12",1395,{"date":267,"close":268},"2021-11-19",1368.5,{"date":270,"close":271},"2021-11-26",1230.5,{"date":273,"close":274},"2021-12-03",1125,{"date":276,"close":277},"2021-12-10",1055,{"date":279,"close":280},"2021-12-17",996,{"date":282,"close":283},"2021-12-23",1003,{"date":285,"close":286},"2021-12-31",981.5,{"date":288,"close":289},"2022-01-07",806,{"date":291,"close":292},"2022-01-14",631.5,{"date":294,"close":295},"2022-01-21",503.5,{"date":297,"close":298},"2022-01-28",451.5,{"date":300,"close":301},"2022-02-04",411.5,{"date":303,"close":304},"2022-02-11",359,{"date":306,"close":307},"2022-02-18",337.5,{"date":309,"close":310},"2022-02-25",332,{"date":312,"close":313},"2022-03-04",275,{"date":315,"close":53},"2022-03-11",{"date":317,"close":318},"2022-03-18",288.5,{"date":320,"close":321},"2022-03-25",223.5,{"date":323,"close":324},"2022-04-01",251.5,{"date":326,"close":327},"2022-04-08",235.5,{"date":329,"close":330},"2022-04-14",200,{"date":332,"close":333},"2022-04-22",184,{"date":335,"close":336},"2022-04-29",174,{"date":338,"close":339},"2022-05-06",109,{"date":341,"close":342},"2022-05-13",115,{"date":344,"close":345},"2022-05-20",115.5,{"date":347,"close":348},"2022-05-27",122,{"date":350,"close":351},"2022-06-03",137.5,{"date":353,"close":354},"2022-06-10",147.5,{"date":356,"close":357},"2022-06-17",130.5,{"date":359,"close":360},"2022-06-24",177.5,{"date":362,"close":363},"2022-07-01",147,{"date":365,"close":366},"2022-07-08",198.5,{"date":368,"close":369},"2022-07-15",210.5,{"date":371,"close":372},"2022-07-22",190,{"date":374,"close":375},"2022-07-29",170,{"date":377,"close":378},"2022-08-05",197,{"date":380,"close":381},"2022-08-12",349.5,{"date":383,"close":384},"2022-08-19",470,{"date":386,"close":387},"2022-08-26",454,{"date":389,"close":390},"2022-09-02",398.5,{"date":392,"close":393},"2022-09-09",442.5,{"date":395,"close":396},"2022-09-16",419,{"date":398,"close":399},"2022-09-23",400.5,{"date":401,"close":402},"2022-09-30",385,{"date":404,"close":301},"2022-10-07",{"date":406,"close":407},"2022-10-14",344.5,{"date":409,"close":410},"2022-10-21",340,{"date":412,"close":413},"2022-10-28",345.25,{"date":415,"close":416},"2022-11-04",377.5,{"date":418,"close":419},"2022-11-11",449,{"date":421,"close":422},"2022-11-18",423,{"date":424,"close":425},"2022-11-25",496.5,{"date":427,"close":428},"2022-12-02",526,{"date":430,"close":431},"2022-12-09",475.5,{"date":433,"close":434},"2022-12-16",440,{"date":436,"close":437},"2022-12-23",416,{"date":439,"close":440},"2022-12-30",412.5,{"date":442,"close":301},"2023-01-06",{"date":444,"close":445},"2023-01-13",173,{"date":447,"close":336},"2023-01-20",{"date":449,"close":333},"2023-01-27",{"date":451,"close":452},"2023-02-03",213.5,{"date":454,"close":455},"2023-02-10",182.5,{"date":457,"close":458},"2023-02-17",186,{"date":460,"close":461},"2023-02-24",143.5,{"date":463,"close":464},"2023-03-03",148.5,{"date":466,"close":467},"2023-03-10",120,{"date":469,"close":470},"2023-03-17",124.5,{"date":472,"close":473},"2023-03-24",118,{"date":475,"close":69},"2023-03-31",{"date":477,"close":478},"2023-04-06",167,{"date":480,"close":481},"2023-04-14",180,{"date":483,"close":484},"2023-04-21",173.5,{"date":486,"close":487},"2023-04-28",168.5,{"date":489,"close":481},"2023-05-05",{"date":491,"close":492},"2023-05-12",183.5,{"date":494,"close":495},"2023-05-19",167.25,{"date":497,"close":498},"2023-05-26",154.5,{"date":500,"close":484},"2023-06-02",{"date":502,"close":455},"2023-06-09",{"date":504,"close":505},"2023-06-16",189,{"date":507,"close":77},"2023-06-23",{"date":509,"close":510},"2023-06-30",150,{"date":512,"close":513},"2023-07-07",140,{"date":515,"close":516},"2023-07-14",135,{"date":518,"close":519},"2023-07-21",146.5,{"date":521,"close":522},"2023-07-28",144.5,{"date":524,"close":525},"2023-08-04",137,{"date":527,"close":528},"2023-08-11",133.5,{"date":530,"close":531},"2023-08-18",127,{"date":533,"close":534},"2023-08-25",121.5,{"date":536,"close":537},"2023-09-01",131,{"date":539,"close":540},"2023-09-08",119.5,{"date":542,"close":543},"2023-09-15",104,{"date":545,"close":546},"2023-09-22",89.5,{"date":548,"close":549},"2023-09-29",85,{"date":551,"close":552},"2023-10-06",88,{"date":554,"close":555},"2023-10-13",82.5,{"date":557,"close":558},"2023-10-20",80,{"date":560,"close":561},"2023-10-27",63.5,{"date":563,"close":564},"2023-11-03",92.5,{"date":566,"close":567},"2023-11-10",69.75,{"date":569,"close":570},"2023-11-17",81.5,{"date":572,"close":573},"2023-11-24",79.5,{"date":575,"close":576},"2023-12-01",88.5,{"date":578,"close":573},"2023-12-08",{"date":580,"close":581},"2023-12-15",105.5,{"date":583,"close":584},"2023-12-22",111.5,{"date":586,"close":587},"2023-12-29",123,{"date":589,"close":590},"2024-01-05",119,{"date":592,"close":593},"2024-01-12",120.5,{"date":595,"close":596},"2024-01-19",99,{"date":598,"close":599},"2024-01-26",103,{"date":601,"close":602},"2024-02-02",107.5,{"date":604,"close":351},"2024-02-09",{"date":606,"close":607},"2024-02-16",113,{"date":609,"close":610},"2024-02-23",124,{"date":612,"close":613},"2024-03-01",142.5,{"date":615,"close":616},"2024-03-08",138.5,{"date":618,"close":348},"2024-03-15",{"date":620,"close":593},"2024-03-22",{"date":622,"close":623},"2024-03-28",172,{"date":625,"close":372},"2024-04-05",{"date":627,"close":628},"2024-04-12",156.5,{"date":630,"close":631},"2024-04-19",105.25,{"date":633,"close":531},"2024-04-26",{"date":635,"close":636},"2024-05-03",162.5,{"date":638,"close":639},"2024-05-10",135.5,{"date":641,"close":642},"2024-05-17",141.5,{"date":644,"close":645},"2024-05-24",85.5,{"date":647,"close":648},"2024-05-31",75.5,{"date":650,"close":651},"2024-06-07",76,{"date":653,"close":573},"2024-06-14",{"date":655,"close":648},"2024-06-21",{"date":657,"close":658},"2024-06-28",68.5,{"date":660,"close":661},"2024-07-05",66,{"date":663,"close":664},"2024-07-12",90,{"date":666,"close":549},"2024-07-19",{"date":668,"close":669},"2024-07-26",81,{"date":671,"close":573},"2024-08-02",{"date":673,"close":674},"2024-08-09",73.5,{"date":676,"close":677},"2024-08-16",95,{"date":679,"close":680},"2024-08-23",94.5,{"date":682,"close":576},"2024-08-30",{"date":684,"close":685},"2024-09-06",87,{"date":687,"close":688},"2024-09-13",90.5,{"date":690,"close":691},"2024-09-20",86,{"date":693,"close":570},"2024-09-27",{"date":695,"close":696},"2024-10-04",110,{"date":698,"close":699},"2024-10-11",103.5,{"date":701,"close":702},"2024-10-18",97,{"date":704,"close":705},"2024-10-25",99.5,{"date":707,"close":708},"2024-11-01",104.5,{"date":710,"close":711},"2024-11-08",105,{"date":713,"close":714},"2024-11-15",78,{"date":716,"close":717},"2024-11-22",78.5,{"date":719,"close":720},"2024-11-29",84,{"date":722,"close":82},"2024-12-06",{"date":724,"close":725},"2024-12-13",72.5,{"date":727,"close":728},"2024-12-20",34.599998474121094,{"date":730,"close":731},"2024-12-27",31.899999618530273,{"date":733,"close":734},"2025-01-03",33.900001525878906,{"date":736,"close":737},"2025-01-10",26.600000381469727,{"date":739,"close":740},"2025-01-17",24.649999618530273,{"date":742,"close":743},"2025-01-24",25,{"date":745,"close":746},"2025-01-31",23.5,{"date":748,"close":749},"2025-02-07",22.450000762939453,{"date":751,"close":752},"2025-02-14",23.25,{"date":754,"close":755},"2025-02-21",20.399999618530273,{"date":757,"close":758},"2025-02-28",16.299999237060547,{"date":760,"close":761},"2025-03-07",17.25,{"date":763,"close":764},"2025-03-14",17.200000762939453,{"date":766,"close":767},"2025-03-21",17.549999237060547,{"date":769,"close":770},"2025-03-28",18.649999618530273,{"date":772,"close":773},"2025-04-04",14,{"date":775,"close":776},"2025-04-11",15.149999618530273,{"date":778,"close":779},"2025-04-17",16.200000762939453,{"date":781,"close":782},"2025-04-25",22.049999237060547,{"date":784,"close":785},"2025-05-02",27.899999618530273,{"date":787,"close":788},"2025-05-09",21.5,{"date":790,"close":791},"2025-05-16",20,{"date":793,"close":794},"2025-05-23",19.5,{"date":796,"close":797},"2025-05-30",20.450000762939453,{"date":799,"close":800},"2025-06-06",24.100000381469727,{"date":802,"close":803},"2025-06-13",20.299999237060547,{"date":805,"close":806},"2025-06-20",20.049999237060547,{"date":808,"close":809},"2025-06-27",19.200000762939453,{"date":811,"close":812},"2025-07-03",18.799999237060547,{"date":814,"close":809},"2025-07-11",{"date":816,"close":817},"2025-07-18",17.600000381469727,{"date":819,"close":820},"2025-07-25",17.75,{"date":822,"close":823},"2025-08-01",16.5,{"date":825,"close":826},"2025-08-08",17.649999618530273,{"date":828,"close":829},"2025-08-15",18.399999618530273,{"date":831,"close":832},"2025-08-22",17.799999237060547,{"date":834,"close":835},"2025-08-26",20.350000381469727,{"date":837,"close":838},"2025-08-27",22.350000381469727,{"date":840,"close":841},"2025-08-28",21,{"date":843,"close":844},"2025-08-29",22.799999237060547,{"date":846,"close":847},"2025-09-02",22.399999618530273,{"date":849,"close":850},"2025-09-03",24.450000762939453,{"date":852,"close":853},"2025-09-04",24.950000762939453,{"date":855,"close":856},"2025-09-05",26.850000381469727,{"date":858,"close":859},"2025-09-08",30.549999237060547,{"date":861,"close":862},"2025-09-09",35.650001525878906,{"date":864,"close":865},"2025-09-10",33.400001525878906,{"date":867,"close":868},"2025-09-11",38.70000076293945,{"date":870,"close":871},"2025-09-12",38.75,{"date":873,"close":874},"2025-09-15",34.75,{"date":876,"close":877},"2025-09-16",36.099998474121094,{"date":879,"close":880},"2025-09-17",33.849998474121094,{"date":882,"close":883},"2025-09-18",34.54999923706055,{"date":885,"close":886},"2025-09-19",31.100000381469727,{"date":888,"close":889},"2025-09-22",31.299999237060547,{"date":891,"close":892},"2025-09-23",29,{"date":894,"close":895},"2025-09-24",30.350000381469727,{"date":897,"close":898},"2025-09-25",31.5,{"date":900,"close":901},"2025-09-26",33.45000076293945,{"date":903,"close":728},"2025-09-29",{"date":905,"close":906},"2025-09-30",34.400001525878906,{"date":908,"close":909},"2025-10-01",33.70000076293945,{"date":911,"close":912},"2025-10-02",33.150001525878906,{"date":914,"close":915},"2025-10-03",34.70000076293945,{"date":917,"close":196},"2025-10-06",{"date":919,"close":920},"2025-10-07",39.75,{"date":922,"close":923},"2025-10-08",45.70000076293945,{"date":925,"close":926},"2025-10-09",51,{"date":928,"close":929},"2025-10-10",43.400001525878906,{"date":931,"close":932},"2025-10-13",45.5,{"date":934,"close":935},"2025-10-14",40.04999923706055,{"date":937,"close":938},"2025-10-15",41.5,{"date":940,"close":941},"2025-10-16",36.79999923706055,{"date":943,"close":938},"2025-10-17",{"date":945,"close":946},"2025-10-20",30.700000762939453,{"date":948,"close":949},"2025-10-21",34.5,{"date":951,"close":952},"2025-10-22",32.79999923706055,{"date":954,"close":955},"2025-10-23",35.900001525878906,{"date":957,"close":958},"2025-10-24",38,{"date":960,"close":961},"2025-10-27",35.349998474121094,{"date":963,"close":941},"2025-10-28",{"date":965,"close":966},"2025-10-29",34.900001525878906,{"date":968,"close":874},"2025-10-30",{"date":970,"close":971},"2025-10-31",34.95000076293945,{"date":973,"close":974},"2025-11-03",33.20000076293945,{"date":976,"close":909},"2025-11-04",{"date":978,"close":979},"2025-11-05",32.25,{"date":981,"close":982},"2025-11-06",32,{"date":984,"close":985},"2025-11-07",34.349998474121094,{"date":987,"close":988},"2025-11-10",31.950000762939453,{"date":990,"close":991},"2025-11-11",34.099998474121094,{"date":993,"close":906},"2025-11-12",{"date":995,"close":996},"2025-11-13",33,{"date":998,"close":999},"2025-11-14",39.5,{"date":1001,"close":926},"2025-11-17",{"date":1003,"close":1004},"2025-11-18",61,{"date":1006,"close":1007},"2025-11-19",58,{"date":1009,"close":1007},"2025-11-20",{"date":1011,"close":1012},"2025-11-21",43.45000076293945,{"date":1014,"close":1015},"2025-11-24",42.849998474121094,{"date":1017,"close":1018},"2025-11-25",41.25,{"date":1020,"close":1021},"2025-11-26",42.54999923706055,{"date":1023,"close":1024},"2025-11-28",45.20000076293945,{"date":1026,"close":1027},"2025-12-01",39.599998474121094,{"date":1029,"close":1030},"2025-12-02",38.95000076293945,{"date":1032,"close":1033},"2025-12-03",41.29999923706055,{"date":1035,"close":1036},"2025-12-04",42.400001525878906,{"date":1038,"close":1039},"2025-12-05",41.20000076293945,{"date":1041,"close":1042},"2025-12-08",40.5,{"date":1044,"close":1045},"2025-12-09",40.25,{"date":1047,"close":868},"2025-12-10",{"date":1049,"close":1050},"2025-12-11",39.150001525878906,{"date":1052,"close":1039},"2025-12-12",{"date":1054,"close":1055},"2025-12-15",38.599998474121094,{"date":1057,"close":958},"2025-12-16",{"date":1059,"close":1050},"2025-12-17",{"date":1061,"close":1027},"2025-12-18",{"date":1063,"close":1064},"2025-12-19",37.650001525878906,{"date":1066,"close":1067},"2025-12-22",39.900001525878906,{"date":1069,"close":1070},"2025-12-23",33.5,{"date":1072,"close":1073},"2025-12-24",36.20000076293945,{"date":1075,"close":1076},"2025-12-26",41.75,{"date":1078,"close":1079},"2025-12-29",39.20000076293945,{"date":1081,"close":1082},"2025-12-30",35.849998474121094,{"date":1084,"close":1085},"2025-12-31",28.399999618530273,{"date":1087,"close":1088},"2026-01-02",26.700000762939453,{"date":1090,"close":1091},"2026-01-05",21.25,{"date":1093,"close":1094},"2026-01-06",21.549999237060547,{"date":1096,"close":1097},"2026-01-07",21.200000762939453,{"date":1099,"close":806},"2026-01-08",{"date":1101,"close":1102},"2026-01-09",18,{"date":1104,"close":1105},"2026-01-12",15.75,{"date":1107,"close":1108},"2026-01-13",15.399999618530273,{"date":1110,"close":1111},"2026-01-14",16.950000762939453,{"date":1113,"close":1114},"2026-01-15",16,{"date":1116,"close":1117},"2026-01-16",16.100000381469727,{"date":1119,"close":1120},"2026-01-20",16.049999237060547,{"date":1122,"close":1123},"2026-01-21",15,{"date":1125,"close":1114},"2026-01-22",{"date":1127,"close":826},"2026-01-23",{"date":1129,"close":826},"2026-01-26",{"date":1131,"close":1132},"2026-01-27",16.25,{"date":1134,"close":1135},"2026-01-28",15.550000190734863,{"date":1137,"close":1138},"2026-01-29",14.399999618530273,{"date":1140,"close":1141},"2026-01-30",13.449999809265137,{"date":1143,"close":1144},"2026-02-02",8.649999618530273,{"date":1146,"close":1147},"2026-02-03",9.449999809265137,{"date":1149,"close":1150},"2026-02-04",10.5,{"date":1152,"close":1153},"2026-02-05",9.5,{"date":1155,"close":1156},"2026-02-06",10.550000190734863,{"date":1158,"close":1153},"2026-02-09",{"date":1160,"close":1161},"2026-02-10",10.050000190734863,{"date":1163,"close":1164},"2026-02-11",9.25,{"date":1166,"close":1167},"2026-02-12",8.25,{"date":1169,"close":1170},"2026-02-13",7.5,{"date":1172,"close":1173},"2026-02-17",7.050000190734863,{"date":1175,"close":1173},"2026-02-18",{"date":1177,"close":1178},"2026-02-19",8.199999809265137,{"date":1180,"close":1181},"2026-02-20",8.5,{"date":1183,"close":1153},"2026-02-23",{"date":1185,"close":1186},"2026-02-24",9.600000381469727,{"date":1188,"close":1189},"2026-02-25",9.550000190734863,{"date":1191,"close":1192},"2026-02-26",11.850000381469727,{"date":1194,"close":1195},"2026-02-27",12.350000381469727,{"date":1197,"close":1198},"2026-03-02",10.199999809265137,{"date":1200,"close":1164},"2026-03-03",{"date":1202,"close":1203},"2026-03-04",8.600000381469727,{"date":1205,"close":1206},"2026-03-05",8.399999618530273,{"date":1208,"close":1206},"2026-03-06",{"date":1210,"close":1147},"2026-03-09",{"date":92,"close":1203},{"date":66,"close":1213},8.449999809265137,{"date":47,"close":1206},{"date":1216,"close":1167},"2026-03-13",{"date":1218,"close":1219},"2026-03-16",9.100000381469727,{"date":1221,"close":1222},"2026-03-17",8.800000190734863,{"date":1224,"close":1225},"2026-03-18",8,{"date":1227,"close":1228},"2026-03-19",7.800000190734863,{"date":1230,"close":1213},"2026-03-20",{"date":1232,"close":1181},"2026-03-23",{"date":1234,"close":1235},"2026-03-24",7.400000095367432,{"date":1237,"close":1238},"2026-03-25",7.900000095367432,{"date":1240,"close":1181},"2026-03-26",{"date":1242,"close":1243},"2026-03-27",7.650000095367432,{"date":1245,"close":1246},"2026-03-30",7.699999809265137,{"date":1248,"close":1249},"2026-03-31",8.050000190734863,{"date":1251,"close":1252},"2026-04-01",6.75,{"date":1254,"close":1255},"2026-04-02",6.5,{"date":1257,"close":1258},"2026-04-06",5.650000095367432,{"date":1260,"close":1261},"2026-04-07",4.659999847412109,{"date":1263,"close":1264},"2026-04-08",4.440000057220459,{"date":1266,"close":1267},"2026-04-09",4.519999980926514,{"date":1269,"close":1270},"2026-04-10",4.460000038146973,{"date":1272,"close":1273},"2026-04-13",4.309999942779541,{"date":1275,"close":1276},"2026-04-14",4.269999980926514,{"date":1278,"close":1279},"2026-04-15",4.505000114440918,{"date":1281,"close":1282},"2026-04-16",4.909999847412109,{"date":1284,"close":1285},"2026-04-17",4.590000152587891,{"date":1287,"close":1288},"2026-04-20",5.690000057220459,{"date":1290,"close":1291},"2026-04-21",5.639999866485596,{"date":1293,"close":1294},"2026-04-22",5.840000152587891,{"date":1296,"close":1297},"2026-04-23",5.159999847412109,{"date":1299,"close":1300},"2026-04-24",4.869999885559082,{"date":1302,"close":1303},"2026-04-27",4.510000228881836,{"date":1305,"close":1306},"2026-04-28",4.300000190734863,{"date":1308,"close":1309},"2026-04-29",4.039999961853027,{"date":1311,"close":1312},"2026-04-30",4.210000038146973,{"date":1314,"close":1276},"2026-05-01",{"date":1316,"close":1317},"2026-05-04",4.699999809265137,{"date":1319,"close":1320},"2026-05-05",4.380000114440918,{"date":1322,"close":1323},"2026-05-06",4.5,{"date":1325,"close":1326},"2026-05-07",4.349999904632568,{"date":1328,"close":1329},"2026-05-08",4.840000152587891,{"date":1331,"close":1267},"2026-05-11",{"date":1333,"close":1334},"2026-05-12",4.539999961853027,{"date":1336,"close":1337},"2026-05-13",4.400000095367432,{"date":1339,"close":1340},"2026-05-14",4.369999885559082,{"date":1342,"close":1276},"2026-05-15",{"date":1344,"close":1345},"2026-05-18",3.9200000762939453,{"date":1347,"close":1348},"2026-05-19",3.869999885559082,{"date":1350,"close":1351},"2026-05-20",3.619999885559082,{"date":1353,"close":1354},"2026-05-21",3.615000009536743,{"date":1356,"close":1357},"2026-05-22",3.690000057220459,{"date":1359,"close":1360},"2026-05-26",3.9100000858306885,{"date":1362,"close":1363},"2026-05-27",3.7300000190734863,{"date":1365,"close":1366},"2026-05-28",4.050000190734863,{"date":1368,"close":1369},"2026-05-29",3.930000066757202,{"date":1371,"close":1372},"2026-06-01",3.5299999713897705,{"date":1374,"close":1372},"2026-06-02",{"date":1376,"close":1377},"2026-06-03",3.4000000953674316,{"date":1379,"close":1380},"2026-06-04",3.490000009536743,{"date":1382,"close":1383},"2026-06-05",3.3299999237060547,{"date":1385,"close":1386},"2026-06-08",3.309999942779541,{"date":1388,"close":1389},"2026-06-09",3.440000057220459,{"date":1391,"close":1392},"2026-06-10",3.6500000953674316,{"date":1394,"close":1395},"2026-06-11",3.559999942779541,{"date":1397,"close":1398},"2026-06-12",3.859999895095825,{"date":1400,"close":1351},"2026-06-15",{"date":1402,"close":1403},"2026-06-16",3.450000047683716,{"date":1405,"close":1406},"2026-06-17",3.549999952316284,{"date":1408,"close":1409},"2026-06-18",3.6549999713897705,{"date":1411,"close":1351},"2026-06-22",{"date":1413,"close":1414},"2026-06-23",3.569999933242798,{"date":1416,"close":1417},"2026-06-24",3.7899999618530273,{"date":1419,"close":1406},"2026-06-25",{"date":1421,"close":1422},"2026-06-26",3.680000066757202,{"date":1424,"close":1425},"2026-06-29",3.8299999237060547,{"date":189,"close":1427},4.139999866485596,{"date":1429,"close":1430},"2026-07-01",4.085000038146973,{"date":1432,"close":1433},"2026-07-02",4.190000057220459,{"date":1435,"close":1436},"2026-07-06",4.579999923706055,{"date":1438,"close":1439},"2026-07-07",4.079999923706055,{"date":1441,"close":1442},"2026-07-08",3.5899999141693115,{"date":1444,"close":1445},"2026-07-09",3.7200000286102295,{"date":1447,"close":1448},"2026-07-10",3.819999933242798,{"date":1450,"close":1360},"2026-07-13",{"date":1452,"close":1453},"2026-07-14",4.059999942779541,{"date":1455,"close":1456},"2026-07-15",4.260000228881836,{"date":1458,"close":1459},"2026-07-16",3.990000009536743,{"date":1461,"close":1462},"2026-07-17",3.950000047683716,{"date":1464,"close":1465},"2026-07-20",3.700000047683716,{"date":1467,"close":1357},"2026-07-21",{"date":1469,"close":1470},"2026-07-22",3.390000104904175,{"date":1472,"close":1473},"2026-07-23",3.4600000381469727,{"date":1475,"close":1377},"2026-07-27",{"date":1477,"close":1372},"2026-07-28",{"date":1479,"close":1480},"2026-07-29",3.2200000286102295,{"date":1482,"close":1483},"2026-07-30",3.380000114440918,{"date":1485,"close":1486},"2026-07-31",3.2899999618530273,{"date":1488,"close":1489},"2026-08-03",3.259999990463257,{"date":1491,"close":1492},"2026-08-04",3.3499999046325684,{"date":1494,"close":1495},"2026-08-05",3.325000047683716,{"date":1497,"close":1383},"2026-08-06",{"date":1499,"close":1473},"2026-08-07",{"date":1501,"close":1502},"2026-08-10",3.4700000286102295,{"date":1504,"close":1505},"2026-08-11",3.5,{"date":1507,"close":1483},"2026-08-12",{"date":1509,"close":1403},"2026-08-13",{"date":1511,"close":1512},"2026-08-14",3.0899999141693115,{"date":1514,"close":1515},"2026-08-17",3.059999942779541,{"date":1517,"close":1518},"2026-08-18",3.180000066757202,{"date":1520,"close":1521},"2026-08-19",3.2699999809265137,{"date":1523,"close":1518},"2026-08-20",{"date":1525,"close":1518},"2026-08-21",{"date":1527,"close":1528},"2026-08-24",3.2799999713897705,{"date":1530,"close":1489},"2026-08-25",{"date":1532,"close":1533},"2026-08-26",3.119999885559082,{"date":187,"close":1535},3.140000104904175,{"count":188,"fetchedAt":1537,"source":182},"2026-08-28T21:04:52.907Z",1787951092632]