[{"data":1,"prerenderedAt":1869},["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-BNTX":25,"$fj31996f2dm10":26,"ticker-mcap-BNTX":867,"ticker-profile-BNTX":873,"ticker-earnings-BNTX":887,"ticker-congress-BNTX":920,"i-lucide:info":1865,"i-lucide:download":1867},{"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":863},{"identity":28,"transactions":33,"sectorSlug":101,"relatedTickers":102,"landing":121,"priceSeries":132},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1776985","BioNTech SE","Healthcare","BNTX",[34,53,63,71,80,88],{"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":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-09-11T00:00:00.000Z","0002123975-26-000013-0","4","2026-09-10","Sahin Ugur","Chief Executive Officer","D",96.3067,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2123975\u002F000212397526000013\u002F0002123975-26-000013-index.htm",20500,688209,1974287.35,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},1,"2026-09-09T21:29:51.000Z",{"cik":29,"filedAt":52,"filingId":54,"formType":37,"originalSubmissionDate":25,"periodOfReport":55,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":47,"transactionDate":55,"intentLabel":48,"signalQuality":49,"insiderHistory":61},"0002123975-26-000011-0","2026-09-08",99.2032,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2123975\u002F000212397526000011\u002F0002123975-26-000011-index.htm",37000,744709,3670518.4,{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":62},"2026-09-08T00:00:00.000Z",{"cik":29,"filedAt":52,"filingId":64,"formType":37,"originalSubmissionDate":25,"periodOfReport":55,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":65,"rawFilingUrl":57,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":47,"transactionDate":69,"intentLabel":48,"signalQuality":49,"insiderHistory":70},"0002123975-26-000011-1",97.7818,36000,708709,3520144.8000000003,"2026-09-09",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":62},{"cik":29,"filedAt":62,"filingId":72,"formType":37,"originalSubmissionDate":25,"periodOfReport":73,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":74,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":47,"transactionDate":73,"intentLabel":48,"signalQuality":49,"insiderHistory":79},"0002123975-26-000008-0","2026-09-03",102.8496,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2123975\u002F000212397526000008\u002F0002123975-26-000008-index.htm",45000,813209,4628232,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":62,"filingId":81,"formType":37,"originalSubmissionDate":25,"periodOfReport":73,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":82,"rawFilingUrl":75,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":47,"transactionDate":86,"intentLabel":48,"signalQuality":49,"insiderHistory":87},"0002123975-26-000008-1",103.5182,31500,781709,3260823.3,"2026-09-04",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":89,"filingId":90,"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":91,"ownerTitle":92,"ownershipType":93,"pricePerShare":94,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":47,"transactionDate":99,"intentLabel":48,"signalQuality":49,"insiderHistory":100},"2026-04-23T00:00:00.000Z","0001955589-26-000002-0","Poetting Sierk","Chief Operating Officer","I",110.5592,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1955589\u002F000195558926000002\u002F0001955589-26-000002-index.htm",50000,399387,5527960,"2026-04-22",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"healthcare",[103,106,109,112,115,118],{"ticker":104,"issuerName":105},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":107,"issuerName":108},"NTRA","Natera, Inc.",{"ticker":110,"issuerName":111},"LLY","ELI LILLY & Co",{"ticker":113,"issuerName":114},"GH","Guardant Health, Inc.",{"ticker":116,"issuerName":117},"ALNY","ALNYLAM PHARMACEUTICALS, INC.",{"ticker":119,"issuerName":120},"BLLN","BillionToOne, Inc.",[122,123,126,127,129,130],{"filingId":36,"sinceFilingPct":25,"asOfDate":25,"inCluster":6,"isPlanned":6,"priorFilingDate":52},{"filingId":54,"sinceFilingPct":124,"asOfDate":125,"inCluster":6,"isPlanned":6,"priorFilingDate":62},-0.014266727154479852,"2026-09-11",{"filingId":64,"sinceFilingPct":124,"asOfDate":125,"inCluster":6,"isPlanned":6,"priorFilingDate":62},{"filingId":72,"sinceFilingPct":128,"asOfDate":125,"inCluster":6,"isPlanned":6,"priorFilingDate":25},-0.019562134943615472,{"filingId":81,"sinceFilingPct":128,"asOfDate":125,"inCluster":6,"isPlanned":6,"priorFilingDate":25},{"filingId":90,"sinceFilingPct":131,"asOfDate":125,"inCluster":6,"isPlanned":6,"priorFilingDate":25},-0.08364905651649757,[133,136,139,142,145,148,151,154,157,160,163,166,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,325,328,331,334,337,340,343,346,349,352,355,358,361,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,588,590,593,595,597,600,603,606,609,611,614,617,620,623,626,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,690,693,696,699,702,705,708,711,713,716,719,722,725,728,731,734,737,740,743,746,749,751,754,757,760,763,766,769,772,775,778,781,784,787,789,792,795,797,800,803,805,808,811,814,816,819,822,825,828,831,834,837,840,843,846,849,852,854,856,858,860,862],{"date":134,"close":135},"2025-09-11",104.30999755859375,{"date":137,"close":138},"2025-09-12",96.73999786376953,{"date":140,"close":141},"2025-09-15",97.87999725341797,{"date":143,"close":144},"2025-09-16",99.26000213623047,{"date":146,"close":147},"2025-09-17",98.1500015258789,{"date":149,"close":150},"2025-09-18",96.30999755859375,{"date":152,"close":153},"2025-09-19",96.22000122070312,{"date":155,"close":156},"2025-09-22",98.72000122070312,{"date":158,"close":159},"2025-09-23",98.2699966430664,{"date":161,"close":162},"2025-09-24",99.75,{"date":164,"close":165},"2025-09-25",98.08000183105469,{"date":167,"close":165},"2025-09-26",{"date":169,"close":170},"2025-09-29",98.0999984741211,{"date":172,"close":173},"2025-09-30",98.62000274658203,{"date":175,"close":176},"2025-10-01",102.20999908447266,{"date":178,"close":179},"2025-10-02",104.51000213623047,{"date":181,"close":182},"2025-10-03",105.48999786376953,{"date":184,"close":185},"2025-10-06",105.16000366210938,{"date":187,"close":188},"2025-10-07",106.05999755859375,{"date":190,"close":191},"2025-10-08",106.27999877929688,{"date":193,"close":194},"2025-10-09",104.4800033569336,{"date":196,"close":197},"2025-10-10",102.05999755859375,{"date":199,"close":200},"2025-10-13",102.30000305175781,{"date":202,"close":203},"2025-10-14",102.61000061035156,{"date":205,"close":206},"2025-10-15",104.33999633789062,{"date":208,"close":209},"2025-10-16",105.08000183105469,{"date":211,"close":212},"2025-10-17",105.13999938964844,{"date":214,"close":215},"2025-10-20",107.94999694824219,{"date":217,"close":218},"2025-10-21",106.88999938964844,{"date":220,"close":221},"2025-10-22",106.2300033569336,{"date":223,"close":224},"2025-10-23",104.75,{"date":226,"close":227},"2025-10-24",105.66000366210938,{"date":229,"close":230},"2025-10-27",106.05000305175781,{"date":232,"close":233},"2025-10-28",105.02999877929688,{"date":235,"close":236},"2025-10-29",103.3499984741211,{"date":238,"close":239},"2025-10-30",104.66999816894531,{"date":241,"close":242},"2025-10-31",103.91000366210938,{"date":244,"close":245},"2025-11-03",103.95500183105469,{"date":247,"close":248},"2025-11-04",104.83000183105469,{"date":250,"close":251},"2025-11-05",103.43000030517578,{"date":253,"close":236},"2025-11-06",{"date":255,"close":256},"2025-11-07",103.13999938964844,{"date":258,"close":259},"2025-11-10",105.06999969482422,{"date":261,"close":262},"2025-11-11",108.6500015258789,{"date":264,"close":265},"2025-11-12",111.69999694824219,{"date":267,"close":268},"2025-11-13",103.87999725341797,{"date":270,"close":271},"2025-11-14",103.08999633789062,{"date":273,"close":274},"2025-11-17",102.66999816894531,{"date":276,"close":277},"2025-11-18",102.52999877929688,{"date":279,"close":280},"2025-11-19",101.43000030517578,{"date":282,"close":283},"2025-11-20",96.97000122070312,{"date":285,"close":286},"2025-11-21",95.58999633789062,{"date":288,"close":289},"2025-11-24",96.54000091552734,{"date":291,"close":292},"2025-11-25",99.70999908447266,{"date":294,"close":295},"2025-11-26",102.69999694824219,{"date":297,"close":298},"2025-11-28",103.1500015258789,{"date":300,"close":301},"2025-12-01",97.38999938964844,{"date":303,"close":304},"2025-12-02",96.11000061035156,{"date":306,"close":307},"2025-12-03",96.7300033569336,{"date":309,"close":310},"2025-12-04",96,{"date":312,"close":313},"2025-12-05",96.25,{"date":315,"close":316},"2025-12-08",97.27999877929688,{"date":318,"close":319},"2025-12-09",95.8499984741211,{"date":321,"close":322},"2025-12-10",95.73500061035156,{"date":324,"close":310},"2025-12-11",{"date":326,"close":327},"2025-12-12",94.80999755859375,{"date":329,"close":330},"2025-12-15",93.80999755859375,{"date":332,"close":333},"2025-12-16",92.2300033569336,{"date":335,"close":336},"2025-12-17",91.5999984741211,{"date":338,"close":339},"2025-12-18",91.45999908447266,{"date":341,"close":342},"2025-12-19",92.5,{"date":344,"close":345},"2025-12-22",92.16999816894531,{"date":347,"close":348},"2025-12-23",94.13999938964844,{"date":350,"close":351},"2025-12-24",95.02999877929688,{"date":353,"close":354},"2025-12-26",94.5199966430664,{"date":356,"close":357},"2025-12-29",95.19999694824219,{"date":359,"close":360},"2025-12-30",95.27999877929688,{"date":362,"close":357},"2025-12-31",{"date":364,"close":365},"2026-01-02",96.69000244140625,{"date":367,"close":368},"2026-01-05",96.8499984741211,{"date":370,"close":371},"2026-01-06",98.08999633789062,{"date":373,"close":374},"2026-01-07",100.08000183105469,{"date":376,"close":377},"2026-01-08",98.8499984741211,{"date":379,"close":380},"2026-01-09",99.8499984741211,{"date":382,"close":383},"2026-01-12",102.18000030517578,{"date":385,"close":386},"2026-01-13",107.19000244140625,{"date":388,"close":389},"2026-01-14",109.12000274658203,{"date":391,"close":392},"2026-01-15",106.06999969482422,{"date":394,"close":395},"2026-01-16",109,{"date":397,"close":398},"2026-01-20",105.55999755859375,{"date":400,"close":401},"2026-01-21",118,{"date":403,"close":404},"2026-01-22",118.47000122070312,{"date":406,"close":407},"2026-01-23",115.9800033569336,{"date":409,"close":401},"2026-01-26",{"date":411,"close":412},"2026-01-27",119.33999633789062,{"date":414,"close":415},"2026-01-28",116.16000366210938,{"date":417,"close":418},"2026-01-29",116.7699966430664,{"date":420,"close":421},"2026-01-30",113.75,{"date":423,"close":424},"2026-02-02",108.87999725341797,{"date":426,"close":427},"2026-02-03",108.25,{"date":429,"close":430},"2026-02-04",108.7699966430664,{"date":432,"close":433},"2026-02-05",105.54000091552734,{"date":435,"close":436},"2026-02-06",106.62000274658203,{"date":438,"close":439},"2026-02-09",110.33999633789062,{"date":441,"close":442},"2026-02-10",108.93000030517578,{"date":444,"close":445},"2026-02-11",109.37999725341797,{"date":447,"close":448},"2026-02-12",105.76000213623047,{"date":450,"close":451},"2026-02-13",105.87000274658203,{"date":453,"close":454},"2026-02-17",106.98999786376953,{"date":456,"close":215},"2026-02-18",{"date":458,"close":459},"2026-02-19",110.41999816894531,{"date":461,"close":462},"2026-02-20",110.1449966430664,{"date":464,"close":465},"2026-02-23",109.93000030517578,{"date":467,"close":468},"2026-02-24",110.88500213623047,{"date":470,"close":471},"2026-02-25",109.83999633789062,{"date":473,"close":474},"2026-02-26",108.80000305175781,{"date":476,"close":477},"2026-02-27",110.2300033569336,{"date":479,"close":480},"2026-03-02",107.4800033569336,{"date":482,"close":483},"2026-03-03",100.76000213623047,{"date":485,"close":486},"2026-03-04",103.80000305175781,{"date":488,"close":489},"2026-03-05",101.94999694824219,{"date":491,"close":492},"2026-03-06",101.5,{"date":494,"close":495},"2026-03-09",102.16000366210938,{"date":497,"close":498},"2026-03-10",83.88999938964844,{"date":500,"close":501},"2026-03-11",90.83999633789062,{"date":503,"close":504},"2026-03-12",90.0999984741211,{"date":506,"close":507},"2026-03-13",91.19000244140625,{"date":509,"close":510},"2026-03-16",90.54000091552734,{"date":512,"close":513},"2026-03-17",94.86000061035156,{"date":515,"close":516},"2026-03-18",90,{"date":518,"close":519},"2026-03-19",89.30999755859375,{"date":521,"close":522},"2026-03-20",89.2699966430664,{"date":524,"close":525},"2026-03-23",88.41000366210938,{"date":527,"close":528},"2026-03-24",86.80999755859375,{"date":530,"close":531},"2026-03-25",88.7699966430664,{"date":533,"close":534},"2026-03-26",87.45999908447266,{"date":536,"close":537},"2026-03-27",85.68000030517578,{"date":539,"close":540},"2026-03-30",85.25,{"date":542,"close":543},"2026-03-31",88.87999725341797,{"date":545,"close":546},"2026-04-01",89.41999816894531,{"date":548,"close":549},"2026-04-02",91.18000030517578,{"date":551,"close":552},"2026-04-06",91.27999877929688,{"date":554,"close":555},"2026-04-07",89.62000274658203,{"date":557,"close":558},"2026-04-08",92.08000183105469,{"date":560,"close":561},"2026-04-09",91.9800033569336,{"date":563,"close":564},"2026-04-10",95.5,{"date":566,"close":567},"2026-04-13",96.69999694824219,{"date":569,"close":570},"2026-04-14",98.41000366210938,{"date":572,"close":573},"2026-04-15",99.47000122070312,{"date":575,"close":576},"2026-04-16",102.12000274658203,{"date":578,"close":579},"2026-04-17",102.91999816894531,{"date":581,"close":582},"2026-04-20",105.19000244140625,{"date":584,"close":585},"2026-04-21",111.5999984741211,{"date":99,"close":587},108.5999984741211,{"date":589,"close":398},"2026-04-23",{"date":591,"close":592},"2026-04-24",105.45999908447266,{"date":594,"close":197},"2026-04-27",{"date":596,"close":197},"2026-04-28",{"date":598,"close":599},"2026-04-29",101.56999969482422,{"date":601,"close":602},"2026-04-30",103.44999694824219,{"date":604,"close":605},"2026-05-01",97.54000091552734,{"date":607,"close":608},"2026-05-04",99.3499984741211,{"date":610,"close":564},"2026-05-05",{"date":612,"close":613},"2026-05-06",95.26000213623047,{"date":615,"close":616},"2026-05-07",93.0199966430664,{"date":618,"close":619},"2026-05-08",94.125,{"date":621,"close":622},"2026-05-11",93.33999633789062,{"date":624,"close":625},"2026-05-12",93.66000366210938,{"date":627,"close":333},"2026-05-13",{"date":629,"close":630},"2026-05-14",91.98999786376953,{"date":632,"close":633},"2026-05-15",89.55000305175781,{"date":635,"close":636},"2026-05-18",88.8499984741211,{"date":638,"close":639},"2026-05-19",87.79000091552734,{"date":641,"close":642},"2026-05-20",90.36000061035156,{"date":644,"close":645},"2026-05-21",90.93000030517578,{"date":647,"close":648},"2026-05-22",92.13999938964844,{"date":650,"close":651},"2026-05-26",92.25,{"date":653,"close":654},"2026-05-27",93,{"date":656,"close":657},"2026-05-28",93.44000244140625,{"date":659,"close":660},"2026-05-29",95.94999694824219,{"date":662,"close":663},"2026-06-01",91.69999694824219,{"date":665,"close":666},"2026-06-02",89.13999938964844,{"date":668,"close":669},"2026-06-03",88.44999694824219,{"date":671,"close":672},"2026-06-04",89.58999633789062,{"date":674,"close":675},"2026-06-05",88.08000183105469,{"date":677,"close":678},"2026-06-08",85.5,{"date":680,"close":681},"2026-06-09",86.5,{"date":683,"close":684},"2026-06-10",86.1500015258789,{"date":686,"close":687},"2026-06-11",89.54000091552734,{"date":689,"close":510},"2026-06-12",{"date":691,"close":692},"2026-06-15",90.80000305175781,{"date":694,"close":695},"2026-06-16",89.5,{"date":697,"close":698},"2026-06-17",92.22000122070312,{"date":700,"close":701},"2026-06-18",90.88999938964844,{"date":703,"close":704},"2026-06-22",90.19000244140625,{"date":706,"close":707},"2026-06-23",90.62000274658203,{"date":709,"close":710},"2026-06-24",90.20999908447266,{"date":712,"close":516},"2026-06-25",{"date":714,"close":715},"2026-06-26",91.22000122070312,{"date":717,"close":718},"2026-06-29",94.26000213623047,{"date":720,"close":721},"2026-06-30",93.05000305175781,{"date":723,"close":724},"2026-07-01",93.91999816894531,{"date":726,"close":727},"2026-07-02",97.54499816894531,{"date":729,"close":730},"2026-07-06",93.93000030517578,{"date":732,"close":733},"2026-07-07",94.29000091552734,{"date":735,"close":736},"2026-07-08",93.52999877929688,{"date":738,"close":739},"2026-07-09",92.9800033569336,{"date":741,"close":742},"2026-07-10",91.48999786376953,{"date":744,"close":745},"2026-07-13",90.06999969482422,{"date":747,"close":748},"2026-07-14",90.4000015258789,{"date":750,"close":630},"2026-07-15",{"date":752,"close":753},"2026-07-16",91.55999755859375,{"date":755,"close":756},"2026-07-17",91.4800033569336,{"date":758,"close":759},"2026-07-20",92.16000366210938,{"date":761,"close":762},"2026-07-21",92.33000183105469,{"date":764,"close":765},"2026-07-22",91.83000183105469,{"date":767,"close":768},"2026-07-23",92.05999755859375,{"date":770,"close":771},"2026-07-24",89.33000183105469,{"date":773,"close":774},"2026-07-27",91.08999633789062,{"date":776,"close":777},"2026-07-28",92.44999694824219,{"date":779,"close":780},"2026-07-29",92.94999694824219,{"date":782,"close":783},"2026-07-30",92.8499984741211,{"date":785,"close":786},"2026-07-31",90.58000183105469,{"date":788,"close":651},"2026-08-03",{"date":790,"close":791},"2026-08-04",91.3499984741211,{"date":793,"close":794},"2026-08-05",92.18000030517578,{"date":796,"close":507},"2026-08-06",{"date":798,"close":799},"2026-08-07",93.66999816894531,{"date":801,"close":802},"2026-08-10",92.80000305175781,{"date":804,"close":802},"2026-08-11",{"date":806,"close":807},"2026-08-12",92.73999786376953,{"date":809,"close":810},"2026-08-13",92.12000274658203,{"date":812,"close":813},"2026-08-14",93.08999633789062,{"date":815,"close":336},"2026-08-17",{"date":817,"close":818},"2026-08-18",92.75,{"date":820,"close":821},"2026-08-19",113.12000274658203,{"date":823,"close":824},"2026-08-20",110.88999938964844,{"date":826,"close":827},"2026-08-21",116.56999969482422,{"date":829,"close":830},"2026-08-24",112.81999969482422,{"date":832,"close":833},"2026-08-25",114.05000305175781,{"date":835,"close":836},"2026-08-26",112.55999755859375,{"date":838,"close":839},"2026-08-27",111.4000015258789,{"date":841,"close":842},"2026-08-28",102.07499694824219,{"date":844,"close":845},"2026-08-31",101.61000061035156,{"date":847,"close":848},"2026-09-01",101.94499969482422,{"date":850,"close":851},"2026-09-02",103.80999755859375,{"date":73,"close":853},102.87999725341797,{"date":86,"close":855},103.76000213623047,{"date":55,"close":857},98.66000366210938,{"date":69,"close":859},98.12999725341797,{"date":38,"close":861},96.4000015258789,{"date":125,"close":307},{"count":864,"fetchedAt":865,"source":866},6,"2026-09-12T02:04:37.402Z","sqlite",{"data":868,"meta":871},{"value":869,"quality":870,"closeDate":125,"ageDays":51,"sharesAsOf":536},24461495415.44567,"fresh",{"count":51,"fetchedAt":872,"source":866},"2026-09-12T02:04:37.404Z",{"data":874,"meta":886},{"ticker":32,"ceo":875,"industry":876,"fullTimeEmployees":877,"ipoDate":878,"country":879,"state":880,"city":881,"website":882,"exchangeShort":25,"marketCap":25,"beta":883,"range52w":884,"fetchedAt":885},"Ugur Sahin","Biotechnology",7807,"2019-10-10","DE","RP","Mainz","https:\u002F\u002Fwww.biontech.de",1.324,"79.52-124","2026-07-25T11:03:41.323Z",{"count":51,"fetchedAt":872,"source":866},{"data":888,"meta":919},{"ticker":32,"points":889},[890,895,899,903,907,911,915],{"ticker":32,"fiscalQuarter":891,"reportDate":892,"fiscalPeriodEnd":892,"epsActual":893,"epsEstimated":894,"time":25},"2025Q2","2025-05-05",-1.82,-2.47778,{"ticker":32,"fiscalQuarter":896,"reportDate":897,"fiscalPeriodEnd":897,"epsActual":893,"epsEstimated":898,"time":25},"2025Q3","2025-08-04",-2.68927,{"ticker":32,"fiscalQuarter":900,"reportDate":244,"fiscalPeriodEnd":244,"epsActual":901,"epsEstimated":902,"time":25},"2025Q4",-0.14,-1.11715,{"ticker":32,"fiscalQuarter":904,"reportDate":497,"fiscalPeriodEnd":497,"epsActual":905,"epsEstimated":906,"time":25},"2026Q1",-1.44475,-0.22,{"ticker":32,"fiscalQuarter":908,"reportDate":610,"fiscalPeriodEnd":610,"epsActual":909,"epsEstimated":910,"time":25},"2026Q2",-2.42628,-2.5384,{"ticker":32,"fiscalQuarter":912,"reportDate":790,"fiscalPeriodEnd":790,"epsActual":913,"epsEstimated":914,"time":25},"2026Q3",-3.70027,-2.39829,{"ticker":32,"fiscalQuarter":916,"reportDate":917,"fiscalPeriodEnd":917,"epsActual":25,"epsEstimated":918,"time":25},"2026Q4","2026-11-03",0.86,{"count":51,"fetchedAt":872,"source":866},{"data":921,"meta":1863},{"congressTrades":922,"insiderTrades":988,"priceHistory":995,"ticker":32},[923,940,951,956,962,967,972,975,978],{"amountLabel":924,"amountMax":925,"amountMid":926,"amountMin":927,"assetDescription":928,"assetType":929,"chamber":930,"district":931,"disclosureDate":137,"filingId":932,"ingestedAt":933,"memberName":934,"memberSlug":935,"owner":936,"party":41,"sourceLink":937,"ticker":32,"transactionDate":938,"type":939},"$1,001 - $15,000",15000,8001,1001,"BioNTech SE - American Depositary Shares","Stock","house","OR04","val-hoyle|BNTX|2025-08-07|Sale (Full)|$1,001 - $15,000|Spouse|Stock","2026-09-05T19:19:38.682Z","Val Hoyle","val-hoyle","Spouse","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2025\u002F20032070.pdf","2025-08-07","Other",{"amountLabel":924,"amountMax":925,"amountMid":926,"amountMin":927,"assetDescription":941,"assetType":929,"chamber":930,"district":942,"disclosureDate":943,"filingId":944,"ingestedAt":945,"memberName":946,"memberSlug":947,"owner":948,"party":41,"sourceLink":949,"ticker":32,"transactionDate":950,"type":939},"BioNTech SE - American Depositary Shares (BNTX)","NJ05","2024-10-03","josh-s-gottheimer|BNTX|2024-09-03|Sale (Full)|$1,001 - $15,000|Joint|Stock","2026-09-05T19:19:43.727Z","Josh S. Gottheimer","josh-s-gottheimer","Joint","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2024\u002F20025953.pdf","2024-09-03",{"amountLabel":924,"amountMax":925,"amountMid":926,"amountMin":927,"assetDescription":928,"assetType":929,"chamber":930,"district":942,"disclosureDate":952,"filingId":953,"ingestedAt":945,"memberName":946,"memberSlug":947,"owner":948,"party":41,"sourceLink":954,"ticker":32,"transactionDate":955,"type":939},"2024-09-11","josh-s-gottheimer|BNTX|2024-08-30|Sale (Partial)|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2024\u002F20025804.pdf","2024-08-30",{"amountLabel":924,"amountMax":925,"amountMid":926,"amountMin":927,"assetDescription":928,"assetType":929,"chamber":930,"district":942,"disclosureDate":957,"filingId":958,"ingestedAt":945,"memberName":946,"memberSlug":947,"owner":948,"party":41,"sourceLink":959,"ticker":32,"transactionDate":960,"type":961},"2024-05-15","josh-s-gottheimer|BNTX|2024-04-15|Purchase|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2024\u002F20025020.pdf","2024-04-15","Purchase",{"amountLabel":924,"amountMax":925,"amountMid":926,"amountMin":927,"assetDescription":941,"assetType":929,"chamber":930,"district":942,"disclosureDate":963,"filingId":964,"ingestedAt":945,"memberName":946,"memberSlug":947,"owner":948,"party":41,"sourceLink":965,"ticker":32,"transactionDate":966,"type":939},"2024-04-07","josh-s-gottheimer|BNTX|2024-03-14|Sale (Full)|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2024\u002F20024801.pdf","2024-03-14",{"amountLabel":924,"amountMax":925,"amountMid":926,"amountMin":927,"assetDescription":30,"assetType":929,"chamber":930,"district":942,"disclosureDate":968,"filingId":969,"ingestedAt":945,"memberName":946,"memberSlug":947,"owner":948,"party":41,"sourceLink":970,"ticker":32,"transactionDate":971,"type":961},"2024-01-07","josh-s-gottheimer|BNTX|2023-12-05|Purchase|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2024\u002F20024248.pdf","2023-12-05",{"amountLabel":924,"amountMax":925,"amountMid":926,"amountMin":927,"assetDescription":30,"assetType":929,"chamber":930,"district":942,"disclosureDate":968,"filingId":973,"ingestedAt":945,"memberName":946,"memberSlug":947,"owner":948,"party":41,"sourceLink":970,"ticker":32,"transactionDate":974,"type":961},"josh-s-gottheimer|BNTX|2023-12-07|Purchase|$1,001 - $15,000|Joint|Stock","2023-12-07",{"amountLabel":924,"amountMax":925,"amountMid":926,"amountMin":927,"assetDescription":30,"assetType":929,"chamber":930,"district":942,"disclosureDate":968,"filingId":976,"ingestedAt":945,"memberName":946,"memberSlug":947,"owner":948,"party":41,"sourceLink":970,"ticker":32,"transactionDate":977,"type":961},"josh-s-gottheimer|BNTX|2023-12-06|Purchase|$1,001 - $15,000|Joint|Stock","2023-12-06",{"amountLabel":924,"amountMax":925,"amountMid":926,"amountMin":927,"assetDescription":30,"assetType":929,"chamber":930,"district":979,"disclosureDate":980,"filingId":981,"ingestedAt":982,"memberName":983,"memberSlug":984,"owner":939,"party":41,"sourceLink":985,"ticker":32,"transactionDate":986,"type":987},"CA17","2022-02-08","ro-khanna|BNTX|2022-01-20|Sale|$1,001 - $15,000||Stock","2026-09-05T19:19:28.605Z","Ro Khanna","ro-khanna","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2022\u002F8218560.pdf","2022-01-20","Sale",[989,990,991,992,993,994],{"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":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":52,"filingId":54,"formType":37,"originalSubmissionDate":25,"periodOfReport":55,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":47,"transactionDate":55},{"cik":29,"filedAt":52,"filingId":64,"formType":37,"originalSubmissionDate":25,"periodOfReport":55,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":65,"rawFilingUrl":57,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":47,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":72,"formType":37,"originalSubmissionDate":25,"periodOfReport":73,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":74,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":47,"transactionDate":73},{"cik":29,"filedAt":62,"filingId":81,"formType":37,"originalSubmissionDate":25,"periodOfReport":73,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":82,"rawFilingUrl":75,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":47,"transactionDate":86},{"cik":29,"filedAt":89,"filingId":90,"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":91,"ownerTitle":92,"ownershipType":93,"pricePerShare":94,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":47,"transactionDate":99},[996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1346,1349,1352,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1389,1391,1394,1397,1399,1402,1405,1407,1410,1413,1416,1419,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1521,1524,1527,1530,1533,1535,1538,1541,1544,1547,1550,1553,1556,1559,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1596,1599,1602,1605,1608,1611,1612,1613,1614,1615,1616,1617,1618,1619,1620,1621,1622,1623,1624,1625,1626,1627,1628,1629,1630,1631,1632,1633,1634,1635,1636,1637,1638,1639,1640,1641,1642,1643,1644,1645,1646,1647,1648,1649,1650,1651,1652,1653,1654,1655,1656,1657,1658,1659,1660,1661,1662,1663,1664,1665,1666,1667,1668,1669,1670,1671,1672,1673,1674,1675,1676,1677,1678,1679,1680,1681,1682,1683,1684,1685,1686,1687,1688,1689,1690,1691,1692,1693,1694,1695,1696,1697,1698,1699,1700,1701,1702,1703,1704,1705,1706,1707,1708,1709,1710,1711,1712,1713,1714,1715,1716,1717,1718,1719,1720,1721,1722,1723,1724,1725,1726,1727,1728,1729,1730,1731,1732,1733,1734,1735,1736,1737,1738,1739,1740,1741,1742,1743,1744,1745,1746,1747,1748,1749,1750,1751,1752,1753,1754,1755,1756,1757,1758,1759,1760,1761,1762,1763,1764,1765,1766,1767,1768,1769,1770,1771,1772,1773,1774,1775,1776,1777,1778,1779,1780,1781,1782,1783,1784,1785,1786,1787,1788,1789,1790,1791,1792,1793,1794,1795,1796,1797,1798,1799,1800,1801,1802,1803,1804,1805,1806,1807,1808,1809,1810,1811,1812,1813,1814,1815,1816,1817,1818,1819,1820,1821,1822,1823,1824,1825,1826,1827,1828,1829,1830,1831,1832,1833,1834,1835,1836,1837,1838,1839,1840,1841,1842,1843,1844,1845,1846,1847,1848,1849,1850,1851,1852,1853,1854,1855,1856,1857,1858,1859,1860,1861,1862],{"date":997,"close":998},"2021-09-17",359.17999267578125,{"date":1000,"close":1001},"2021-09-24",333.4800109863281,{"date":1003,"close":1004},"2021-10-01",254.7899932861328,{"date":1006,"close":1007},"2021-10-08",245.9499969482422,{"date":1009,"close":1010},"2021-10-15",247.67999267578125,{"date":1012,"close":1013},"2021-10-22",278.3399963378906,{"date":1015,"close":1016},"2021-10-29",278.7300109863281,{"date":1018,"close":1019},"2021-11-05",216.63999938964844,{"date":1021,"close":1022},"2021-11-12",238.13999938964844,{"date":1024,"close":1025},"2021-11-19",289.75,{"date":1027,"close":1028},"2021-11-26",348,{"date":1030,"close":1031},"2021-12-03",344.05999755859375,{"date":1033,"close":1034},"2021-12-10",257.67999267578125,{"date":1036,"close":1037},"2021-12-17",287.2799987792969,{"date":1039,"close":1040},"2021-12-23",255.2899932861328,{"date":1042,"close":1043},"2021-12-31",257.79998779296875,{"date":1045,"close":1046},"2022-01-07",211.83999633789062,{"date":1048,"close":1049},"2022-01-14",196,{"date":1051,"close":1052},"2022-01-21",147.5,{"date":1054,"close":1055},"2022-01-28",162.22000122070312,{"date":1057,"close":1058},"2022-02-04",176.57000732421875,{"date":1060,"close":1061},"2022-02-11",170.9499969482422,{"date":1063,"close":1064},"2022-02-18",156.94000244140625,{"date":1066,"close":1067},"2022-02-25",150.6199951171875,{"date":1069,"close":1070},"2022-03-04",136.25999450683594,{"date":1072,"close":1073},"2022-03-11",135.63999938964844,{"date":1075,"close":1076},"2022-03-18",174.4600067138672,{"date":1078,"close":1079},"2022-03-25",161.10000610351562,{"date":1081,"close":1082},"2022-04-01",178.77999877929688,{"date":1084,"close":1085},"2022-04-08",170.25999450683594,{"date":1087,"close":1088},"2022-04-14",175.2899932861328,{"date":1090,"close":1091},"2022-04-22",145.07000732421875,{"date":1093,"close":1094},"2022-04-29",138.77999877929688,{"date":1096,"close":1097},"2022-05-06",136.1699981689453,{"date":1099,"close":1100},"2022-05-13",158.83999633789062,{"date":1102,"close":1103},"2022-05-20",163,{"date":1105,"close":1106},"2022-05-27",166.9600067138672,{"date":1108,"close":1109},"2022-06-03",157.6999969482422,{"date":1111,"close":1112},"2022-06-10",143.85000610351562,{"date":1114,"close":1115},"2022-06-17",125.13999938964844,{"date":1117,"close":1118},"2022-06-24",134.0399932861328,{"date":1120,"close":1121},"2022-07-01",157.5,{"date":1123,"close":1124},"2022-07-08",170.1300048828125,{"date":1126,"close":1127},"2022-07-15",161.44000244140625,{"date":1129,"close":1130},"2022-07-22",160.16000366210938,{"date":1132,"close":1133},"2022-07-29",165.14999389648438,{"date":1135,"close":1136},"2022-08-05",183.11000061035156,{"date":1138,"close":1139},"2022-08-12",160.35000610351562,{"date":1141,"close":1142},"2022-08-19",147.9199981689453,{"date":1144,"close":1145},"2022-08-26",142.60000610351562,{"date":1147,"close":1148},"2022-09-02",147.89999389648438,{"date":1150,"close":1151},"2022-09-09",150.91000366210938,{"date":1153,"close":1154},"2022-09-16",145.75999450683594,{"date":1156,"close":1157},"2022-09-23",128.35000610351562,{"date":1159,"close":1160},"2022-09-30",134.8800048828125,{"date":1162,"close":1163},"2022-10-07",134.7100067138672,{"date":1165,"close":1166},"2022-10-14",135.6199951171875,{"date":1168,"close":1169},"2022-10-21",131.63999938964844,{"date":1171,"close":1172},"2022-10-28",137.64999389648438,{"date":1174,"close":1175},"2022-11-04",154.30999755859375,{"date":1177,"close":1178},"2022-11-11",154.50999450683594,{"date":1180,"close":1181},"2022-11-18",166.38999938964844,{"date":1183,"close":1184},"2022-11-25",154.85000610351562,{"date":1186,"close":1187},"2022-12-02",169.74000549316406,{"date":1189,"close":1190},"2022-12-09",170.3000030517578,{"date":1192,"close":1193},"2022-12-16",175.25,{"date":1195,"close":1196},"2022-12-23",175.97000122070312,{"date":1198,"close":1199},"2022-12-30",150.22000122070312,{"date":1201,"close":1202},"2023-01-06",150.08999633789062,{"date":1204,"close":1205},"2023-01-13",145.0500030517578,{"date":1207,"close":1208},"2023-01-20",142.7899932861328,{"date":1210,"close":1211},"2023-01-27",143.66000366210938,{"date":1213,"close":1214},"2023-02-03",142.05999755859375,{"date":1216,"close":1217},"2023-02-10",141.50999450683594,{"date":1219,"close":1220},"2023-02-17",138.6199951171875,{"date":1222,"close":1223},"2023-02-24",133.30999755859375,{"date":1225,"close":1226},"2023-03-03",130.77000427246094,{"date":1228,"close":1229},"2023-03-10",127.44999694824219,{"date":1231,"close":1232},"2023-03-17",129.63999938964844,{"date":1234,"close":1235},"2023-03-24",128.1999969482422,{"date":1237,"close":1238},"2023-03-31",124.56999969482422,{"date":1240,"close":1241},"2023-04-06",128.89999389648438,{"date":1243,"close":1244},"2023-04-14",129.66000366210938,{"date":1246,"close":1247},"2023-04-21",118.27999877929688,{"date":1249,"close":1250},"2023-04-28",114.23999786376953,{"date":1252,"close":1253},"2023-05-05",108.43000030517578,{"date":1255,"close":1256},"2023-05-12",105.23999786376953,{"date":1258,"close":1259},"2023-05-19",106.48999786376953,{"date":1261,"close":1262},"2023-05-26",105.2699966430664,{"date":1264,"close":1265},"2023-06-02",108.12999725341797,{"date":1267,"close":1268},"2023-06-09",109.25,{"date":1270,"close":1271},"2023-06-16",112.55000305175781,{"date":1273,"close":1274},"2023-06-23",107.13999938964844,{"date":1276,"close":1277},"2023-06-30",107.93000030517578,{"date":1279,"close":1280},"2023-07-07",106.86000061035156,{"date":1282,"close":1283},"2023-07-14",108.23999786376953,{"date":1285,"close":1286},"2023-07-21",108.58999633789062,{"date":1288,"close":1289},"2023-07-28",107.41999816894531,{"date":1291,"close":1292},"2023-08-04",106.4800033569336,{"date":1294,"close":1295},"2023-08-11",106.91999816894531,{"date":1297,"close":1298},"2023-08-18",110.36000061035156,{"date":1300,"close":1301},"2023-08-25",117.61000061035156,{"date":1303,"close":1304},"2023-09-01",121.75,{"date":1306,"close":1307},"2023-09-08",120.12999725341797,{"date":1309,"close":1310},"2023-09-15",113.05999755859375,{"date":1312,"close":1313},"2023-09-22",104.63999938964844,{"date":1315,"close":1316},"2023-09-29",108.63999938964844,{"date":1318,"close":1319},"2023-10-06",111.20999908447266,{"date":1321,"close":1322},"2023-10-13",103.58000183105469,{"date":1324,"close":1325},"2023-10-20",90.91000366210938,{"date":1327,"close":1328},"2023-10-27",91.19999694824219,{"date":1330,"close":1331},"2023-11-03",95.77999877929688,{"date":1333,"close":1334},"2023-11-10",99.55999755859375,{"date":1336,"close":1337},"2023-11-17",99.38999938964844,{"date":1339,"close":1340},"2023-11-24",98.83000183105469,{"date":1342,"close":1343},"2023-12-01",99.4000015258789,{"date":1345,"close":251},"2023-12-08",{"date":1347,"close":1348},"2023-12-15",102.19999694824219,{"date":1350,"close":1351},"2023-12-22",105.33000183105469,{"date":1353,"close":433},"2023-12-29",{"date":1355,"close":1356},"2024-01-05",111.66000366210938,{"date":1358,"close":1359},"2024-01-12",103.56999969482422,{"date":1361,"close":1362},"2024-01-19",98.22000122070312,{"date":1364,"close":1365},"2024-01-26",94.80000305175781,{"date":1367,"close":1368},"2024-02-02",92.6500015258789,{"date":1370,"close":1371},"2024-02-09",93.13999938964844,{"date":1373,"close":1374},"2024-02-16",91.66999816894531,{"date":1376,"close":1377},"2024-02-23",93.97000122070312,{"date":1379,"close":1380},"2024-03-01",90.94000244140625,{"date":1382,"close":1383},"2024-03-08",91.2699966430664,{"date":1385,"close":1386},"2024-03-15",92.4800033569336,{"date":1388,"close":765},"2024-03-22",{"date":1390,"close":651},"2024-03-28",{"date":1392,"close":1393},"2024-04-05",90.5199966430664,{"date":1395,"close":1396},"2024-04-12",86.4800033569336,{"date":1398,"close":528},"2024-04-19",{"date":1400,"close":1401},"2024-04-26",87.20999908447266,{"date":1403,"close":1404},"2024-05-03",92.72000122070312,{"date":1406,"close":1374},"2024-05-10",{"date":1408,"close":1409},"2024-05-17",90.61000061035156,{"date":1411,"close":1412},"2024-05-24",96.94999694824219,{"date":1414,"close":1415},"2024-05-31",100.5999984741211,{"date":1417,"close":1418},"2024-06-07",100.33999633789062,{"date":1420,"close":558},"2024-06-14",{"date":1422,"close":1423},"2024-06-21",84.63999938964844,{"date":1425,"close":1426},"2024-06-28",80.36000061035156,{"date":1428,"close":1429},"2024-07-05",80.08999633789062,{"date":1431,"close":1432},"2024-07-12",84.94999694824219,{"date":1434,"close":1435},"2024-07-19",85.45999908447266,{"date":1437,"close":1438},"2024-07-26",85.94000244140625,{"date":1440,"close":1441},"2024-08-02",82.01000213623047,{"date":1443,"close":1444},"2024-08-09",80.80000305175781,{"date":1446,"close":1447},"2024-08-16",85.19000244140625,{"date":1449,"close":1450},"2024-08-23",88.19000244140625,{"date":955,"close":1452},88.22000122070312,{"date":1454,"close":1455},"2024-09-06",89.94000244140625,{"date":1457,"close":1458},"2024-09-13",123.4000015258789,{"date":1460,"close":1461},"2024-09-20",112.27999877929688,{"date":1463,"close":1464},"2024-09-27",118.22000122070312,{"date":1466,"close":1467},"2024-10-04",122.68000030517578,{"date":1469,"close":1470},"2024-10-11",120.5199966430664,{"date":1472,"close":1473},"2024-10-18",111.7699966430664,{"date":1475,"close":1476},"2024-10-25",110.4800033569336,{"date":1478,"close":1479},"2024-11-01",111.4800033569336,{"date":1481,"close":1482},"2024-11-08",110.63999938964844,{"date":1484,"close":1485},"2024-11-15",99.72000122070312,{"date":1487,"close":1488},"2024-11-22",113.12999725341797,{"date":1490,"close":1491},"2024-11-29",118.38999938964844,{"date":1493,"close":1494},"2024-12-06",121.72000122070312,{"date":1496,"close":1497},"2024-12-13",120.37999725341797,{"date":1499,"close":1500},"2024-12-20",113.08000183105469,{"date":1502,"close":1503},"2024-12-27",113.94999694824219,{"date":1505,"close":1506},"2025-01-03",115.79000091552734,{"date":1508,"close":1509},"2025-01-10",122.8499984741211,{"date":1511,"close":1512},"2025-01-17",111.93000030517578,{"date":1514,"close":1515},"2025-01-24",118.13999938964844,{"date":1517,"close":1518},"2025-01-31",123.7699966430664,{"date":1520,"close":1301},"2025-02-07",{"date":1522,"close":1523},"2025-02-14",119.83000183105469,{"date":1525,"close":1526},"2025-02-21",120.01000213623047,{"date":1528,"close":1529},"2025-02-28",112.91999816894531,{"date":1531,"close":1532},"2025-03-07",108.77999877929688,{"date":1534,"close":573},"2025-03-14",{"date":1536,"close":1537},"2025-03-21",95.37999725341797,{"date":1539,"close":1540},"2025-03-28",94.94999694824219,{"date":1542,"close":1543},"2025-04-04",88.05000305175781,{"date":1545,"close":1546},"2025-04-11",96.5199966430664,{"date":1548,"close":1549},"2025-04-17",98.76000213623047,{"date":1551,"close":1552},"2025-04-25",102.0199966430664,{"date":1554,"close":1555},"2025-05-02",104.94000244140625,{"date":1557,"close":1558},"2025-05-09",92.7699966430664,{"date":1560,"close":1558},"2025-05-16",{"date":1562,"close":1563},"2025-05-23",98.68000030517578,{"date":1565,"close":1566},"2025-05-30",95.80999755859375,{"date":1568,"close":1569},"2025-06-06",108.48999786376953,{"date":1571,"close":1572},"2025-06-13",106.56999969482422,{"date":1574,"close":1575},"2025-06-20",106.52999877929688,{"date":1577,"close":1578},"2025-06-27",106.72000122070312,{"date":1580,"close":1581},"2025-07-03",110,{"date":1583,"close":1584},"2025-07-11",112.88999938964844,{"date":1586,"close":1587},"2025-07-18",110.0199966430664,{"date":1589,"close":1590},"2025-07-25",115.30999755859375,{"date":1592,"close":1593},"2025-08-01",107.33999633789062,{"date":1595,"close":1356},"2025-08-08",{"date":1597,"close":1598},"2025-08-15",113.5199966430664,{"date":1600,"close":1601},"2025-08-22",110.87999725341797,{"date":1603,"close":1604},"2025-08-29",100,{"date":1606,"close":1607},"2025-09-05",112.45999908447266,{"date":1609,"close":1610},"2025-09-10",101,{"date":134,"close":135},{"date":137,"close":138},{"date":140,"close":141},{"date":143,"close":144},{"date":146,"close":147},{"date":149,"close":150},{"date":152,"close":153},{"date":155,"close":156},{"date":158,"close":159},{"date":161,"close":162},{"date":164,"close":165},{"date":167,"close":165},{"date":169,"close":170},{"date":172,"close":173},{"date":175,"close":176},{"date":178,"close":179},{"date":181,"close":182},{"date":184,"close":185},{"date":187,"close":188},{"date":190,"close":191},{"date":193,"close":194},{"date":196,"close":197},{"date":199,"close":200},{"date":202,"close":203},{"date":205,"close":206},{"date":208,"close":209},{"date":211,"close":212},{"date":214,"close":215},{"date":217,"close":218},{"date":220,"close":221},{"date":223,"close":224},{"date":226,"close":227},{"date":229,"close":230},{"date":232,"close":233},{"date":235,"close":236},{"date":238,"close":239},{"date":241,"close":242},{"date":244,"close":245},{"date":247,"close":248},{"date":250,"close":251},{"date":253,"close":236},{"date":255,"close":256},{"date":258,"close":259},{"date":261,"close":262},{"date":264,"close":265},{"date":267,"close":268},{"date":270,"close":271},{"date":273,"close":274},{"date":276,"close":277},{"date":279,"close":280},{"date":282,"close":283},{"date":285,"close":286},{"date":288,"close":289},{"date":291,"close":292},{"date":294,"close":295},{"date":297,"close":298},{"date":300,"close":301},{"date":303,"close":304},{"date":306,"close":307},{"date":309,"close":310},{"date":312,"close":313},{"date":315,"close":316},{"date":318,"close":319},{"date":321,"close":322},{"date":324,"close":310},{"date":326,"close":327},{"date":329,"close":330},{"date":332,"close":333},{"date":335,"close":336},{"date":338,"close":339},{"date":341,"close":342},{"date":344,"close":345},{"date":347,"close":348},{"date":350,"close":351},{"date":353,"close":354},{"date":356,"close":357},{"date":359,"close":360},{"date":362,"close":357},{"date":364,"close":365},{"date":367,"close":368},{"date":370,"close":371},{"date":373,"close":374},{"date":376,"close":377},{"date":379,"close":380},{"date":382,"close":383},{"date":385,"close":386},{"date":388,"close":389},{"date":391,"close":392},{"date":394,"close":395},{"date":397,"close":398},{"date":400,"close":401},{"date":403,"close":404},{"date":406,"close":407},{"date":409,"close":401},{"date":411,"close":412},{"date":414,"close":415},{"date":417,"close":418},{"date":420,"close":421},{"date":423,"close":424},{"date":426,"close":427},{"date":429,"close":430},{"date":432,"close":433},{"date":435,"close":436},{"date":438,"close":439},{"date":441,"close":442},{"date":444,"close":445},{"date":447,"close":448},{"date":450,"close":451},{"date":453,"close":454},{"date":456,"close":215},{"date":458,"close":459},{"date":461,"close":462},{"date":464,"close":465},{"date":467,"close":468},{"date":470,"close":471},{"date":473,"close":474},{"date":476,"close":477},{"date":479,"close":480},{"date":482,"close":483},{"date":485,"close":486},{"date":488,"close":489},{"date":491,"close":492},{"date":494,"close":495},{"date":497,"close":498},{"date":500,"close":501},{"date":503,"close":504},{"date":506,"close":507},{"date":509,"close":510},{"date":512,"close":513},{"date":515,"close":516},{"date":518,"close":519},{"date":521,"close":522},{"date":524,"close":525},{"date":527,"close":528},{"date":530,"close":531},{"date":533,"close":534},{"date":536,"close":537},{"date":539,"close":540},{"date":542,"close":543},{"date":545,"close":546},{"date":548,"close":549},{"date":551,"close":552},{"date":554,"close":555},{"date":557,"close":558},{"date":560,"close":561},{"date":563,"close":564},{"date":566,"close":567},{"date":569,"close":570},{"date":572,"close":573},{"date":575,"close":576},{"date":578,"close":579},{"date":581,"close":582},{"date":584,"close":585},{"date":99,"close":587},{"date":589,"close":398},{"date":591,"close":592},{"date":594,"close":197},{"date":596,"close":197},{"date":598,"close":599},{"date":601,"close":602},{"date":604,"close":605},{"date":607,"close":608},{"date":610,"close":564},{"date":612,"close":613},{"date":615,"close":616},{"date":618,"close":619},{"date":621,"close":622},{"date":624,"close":625},{"date":627,"close":333},{"date":629,"close":630},{"date":632,"close":633},{"date":635,"close":636},{"date":638,"close":639},{"date":641,"close":642},{"date":644,"close":645},{"date":647,"close":648},{"date":650,"close":651},{"date":653,"close":654},{"date":656,"close":657},{"date":659,"close":660},{"date":662,"close":663},{"date":665,"close":666},{"date":668,"close":669},{"date":671,"close":672},{"date":674,"close":675},{"date":677,"close":678},{"date":680,"close":681},{"date":683,"close":684},{"date":686,"close":687},{"date":689,"close":510},{"date":691,"close":692},{"date":694,"close":695},{"date":697,"close":698},{"date":700,"close":701},{"date":703,"close":704},{"date":706,"close":707},{"date":709,"close":710},{"date":712,"close":516},{"date":714,"close":715},{"date":717,"close":718},{"date":720,"close":721},{"date":723,"close":724},{"date":726,"close":727},{"date":729,"close":730},{"date":732,"close":733},{"date":735,"close":736},{"date":738,"close":739},{"date":741,"close":742},{"date":744,"close":745},{"date":747,"close":748},{"date":750,"close":630},{"date":752,"close":753},{"date":755,"close":756},{"date":758,"close":759},{"date":761,"close":762},{"date":764,"close":765},{"date":767,"close":768},{"date":770,"close":771},{"date":773,"close":774},{"date":776,"close":777},{"date":779,"close":780},{"date":782,"close":783},{"date":785,"close":786},{"date":788,"close":651},{"date":790,"close":791},{"date":793,"close":794},{"date":796,"close":507},{"date":798,"close":799},{"date":801,"close":802},{"date":804,"close":802},{"date":806,"close":807},{"date":809,"close":810},{"date":812,"close":813},{"date":815,"close":336},{"date":817,"close":818},{"date":820,"close":821},{"date":823,"close":824},{"date":826,"close":827},{"date":829,"close":830},{"date":832,"close":833},{"date":835,"close":836},{"date":838,"close":839},{"date":841,"close":842},{"date":844,"close":845},{"date":847,"close":848},{"date":850,"close":851},{"date":73,"close":853},{"date":86,"close":855},{"date":55,"close":857},{"date":69,"close":859},{"date":38,"close":861},{"date":125,"close":307},{"count":51,"fetchedAt":1864,"source":866},"2026-09-12T02:04:37.409Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1866},"\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>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1868},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M12 15V3m9 12v4a2 2 0 0 1-2 2H5a2 2 0 0 1-2-2v-4\"\u002F>\u003Cpath d=\"m7 10l5 5l5-5\"\u002F>\u003C\u002Fg>",1789178677322]