[{"data":1,"prerenderedAt":1414},["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-CCEL":25,"$fXdATyU4gjdmGWtNUoQK90CVLqMzcMSXqnqpXxuaYkec":26,"ticker-mcap-CCEL":186,"ticker-profile-CCEL":196,"ticker-earnings-CCEL":210,"ticker-congress-CCEL":214},{"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":182},{"identity":28,"transactions":33,"sectorSlug":162,"relatedTickers":163},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"862692","CRYO CELL INTERNATIONAL INC","Healthcare","CCEL",[34,50,53,67,78,85,91,96,102,110,116,123,132,139,146,155],{"cik":29,"filedAt":35,"filingId":36,"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":24,"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},"2026-08-07T00:00:00.000Z","0001193125-26-340392-0","4","PORTNOY DAVID","Chairman, Co-CEO","D",1.3329,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1315416\u002F000119312526340392\u002F0001193125-26-340392-index.htm",600191,247438,799994.5839,"J","2026-08-05","Other","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"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":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":52,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":43,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-340392-1","I",{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":66},"2026-05-29T00:00:00.000Z","0001193125-26-248432-0","TAYMANS JILL M","VP Finance, CFO",3.1,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1261283\u002F000119312526248432\u002F0001193125-26-248432-index.htm",7500,52896,23250,"M","2026-05-28","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":68,"filingId":69,"formType":37,"originalSubmissionDate":25,"periodOfReport":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"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":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":76,"transactionDate":70,"intentLabel":77,"signalQuality":49},"2025-11-24T00:00:00.000Z","0001193125-25-293823-0","2025-11-20",4,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1315416\u002F000119312525293823\u002F0001193125-25-293823-index.htm",289,846829,1156,"A","Stock award",{"cik":29,"filedAt":68,"filingId":79,"formType":37,"originalSubmissionDate":25,"periodOfReport":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"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":80,"rawFilingUrl":72,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":76,"transactionDate":84,"intentLabel":77,"signalQuality":49},"0001193125-25-293823-1",4.04,800,847629,3232,"2025-11-21",{"cik":29,"filedAt":68,"filingId":86,"formType":37,"originalSubmissionDate":25,"periodOfReport":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"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":52,"pricePerShare":87,"rawFilingUrl":72,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":76,"transactionDate":84,"intentLabel":77,"signalQuality":49},"0001193125-25-293823-2",4.09,677,12214,2768.93,{"cik":29,"filedAt":68,"filingId":92,"formType":37,"originalSubmissionDate":25,"periodOfReport":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"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":52,"pricePerShare":87,"rawFilingUrl":72,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":76,"transactionDate":84,"intentLabel":77,"signalQuality":49},"0001193125-25-293823-3",406,11804,1660.54,{"cik":29,"filedAt":68,"filingId":97,"formType":37,"originalSubmissionDate":25,"periodOfReport":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"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":52,"pricePerShare":98,"rawFilingUrl":72,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":76,"transactionDate":84,"intentLabel":77,"signalQuality":49},"0001193125-25-293823-4",4.1,273,11212,1119.3,{"cik":29,"filedAt":103,"filingId":104,"formType":37,"originalSubmissionDate":25,"periodOfReport":105,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":71,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":76,"transactionDate":105,"intentLabel":77,"signalQuality":49},"2025-11-19T00:00:00.000Z","0001193125-25-288306-0","2025-11-17","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1315416\u002F000119312525288306\u002F0001193125-25-288306-index.htm",1429,843979,5716,{"cik":29,"filedAt":103,"filingId":111,"formType":37,"originalSubmissionDate":25,"periodOfReport":105,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":87,"rawFilingUrl":106,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":76,"transactionDate":115,"intentLabel":77,"signalQuality":49},"0001193125-25-288306-1",640,844619,2617.6,"2025-11-18",{"cik":29,"filedAt":103,"filingId":117,"formType":37,"originalSubmissionDate":25,"periodOfReport":105,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":118,"rawFilingUrl":106,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":76,"transactionDate":122,"intentLabel":77,"signalQuality":49},"0001193125-25-288306-2",4.08,1921,846540,7837.68,"2025-11-19",{"cik":29,"filedAt":124,"filingId":125,"formType":37,"originalSubmissionDate":25,"periodOfReport":126,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":127,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":76,"transactionDate":126,"intentLabel":77,"signalQuality":49},"2025-11-12T00:00:00.000Z","0001193125-25-277890-0","2025-11-10",4.18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1315416\u002F000119312525277890\u002F0001193125-25-277890-index.htm",1026,838036,4288.679999999999,{"cik":29,"filedAt":124,"filingId":133,"formType":37,"originalSubmissionDate":25,"periodOfReport":126,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":134,"rawFilingUrl":128,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":76,"transactionDate":138,"intentLabel":77,"signalQuality":49},"0001193125-25-277890-1",4.13,2474,840510,10217.619999999999,"2025-11-11",{"cik":29,"filedAt":124,"filingId":140,"formType":37,"originalSubmissionDate":25,"periodOfReport":126,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":141,"rawFilingUrl":128,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":76,"transactionDate":145,"intentLabel":77,"signalQuality":49},"0001193125-25-277890-2",4.12,2040,842550,8404.800000000001,"2025-11-12",{"cik":29,"filedAt":147,"filingId":148,"formType":37,"originalSubmissionDate":25,"periodOfReport":149,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":150,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":76,"transactionDate":149,"intentLabel":77,"signalQuality":49},"2025-11-04T00:00:00.000Z","0001193125-25-265046-0","2025-10-31",4.45,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1315416\u002F000119312525265046\u002F0001193125-25-265046-index.htm",4666,832010,20763.7,{"cik":29,"filedAt":147,"filingId":156,"formType":37,"originalSubmissionDate":25,"periodOfReport":149,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":157,"rawFilingUrl":151,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":76,"transactionDate":161,"intentLabel":77,"signalQuality":49},"0001193125-25-265046-1",4.4,5000,837010,22000,"2025-11-04","healthcare",[164,167,170,173,176,179],{"ticker":165,"issuerName":166},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":168,"issuerName":169},"NTRA","Natera, Inc.",{"ticker":171,"issuerName":172},"LLY","ELI LILLY & Co",{"ticker":174,"issuerName":175},"GH","Guardant Health, Inc.",{"ticker":177,"issuerName":178},"ALNY","ALNYLAM PHARMACEUTICALS, INC.",{"ticker":180,"issuerName":181},"PTCT","PTC THERAPEUTICS, INC.",{"count":183,"fetchedAt":184,"source":185},16,"2026-08-26T17:59:49.629Z","sqlite",{"data":187,"meta":193},{"value":188,"quality":189,"closeDate":190,"ageDays":191,"sharesAsOf":192},35395032.42352009,"fresh","2026-08-24",2,"2026-07-15",{"count":194,"fetchedAt":195,"source":185},1,"2026-08-26T17:59:49.631Z",{"data":197,"meta":209},{"ticker":32,"ceo":198,"industry":199,"fullTimeEmployees":200,"ipoDate":201,"country":202,"state":203,"city":204,"website":205,"exchangeShort":25,"marketCap":25,"beta":206,"range52w":207,"fetchedAt":208},"David Portnoy","Medical - Care Facilities",76,"1994-04-04","US","FL","Oldsmar","https:\u002F\u002Fwww.cryo-cell.com",0.573,"2.72-5.43","2026-07-20T23:04:09.250Z",{"count":194,"fetchedAt":195,"source":185},{"data":211,"meta":213},{"ticker":32,"points":212},[],{"count":194,"fetchedAt":195,"source":185},{"data":215,"meta":1412},{"congressTrades":216,"insiderTrades":217,"priceHistory":234,"ticker":32},[],[218,219,220,221,222,223,224,225,226,227,228,229,230,231,232,233],{"cik":29,"filedAt":35,"filingId":36,"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":24,"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":6,"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":52,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":43,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":68,"filingId":69,"formType":37,"originalSubmissionDate":25,"periodOfReport":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"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":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":76,"transactionDate":70},{"cik":29,"filedAt":68,"filingId":79,"formType":37,"originalSubmissionDate":25,"periodOfReport":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"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":80,"rawFilingUrl":72,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":76,"transactionDate":84},{"cik":29,"filedAt":68,"filingId":86,"formType":37,"originalSubmissionDate":25,"periodOfReport":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"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":52,"pricePerShare":87,"rawFilingUrl":72,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":76,"transactionDate":84},{"cik":29,"filedAt":68,"filingId":92,"formType":37,"originalSubmissionDate":25,"periodOfReport":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"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":52,"pricePerShare":87,"rawFilingUrl":72,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":76,"transactionDate":84},{"cik":29,"filedAt":68,"filingId":97,"formType":37,"originalSubmissionDate":25,"periodOfReport":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"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":52,"pricePerShare":98,"rawFilingUrl":72,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":76,"transactionDate":84},{"cik":29,"filedAt":103,"filingId":104,"formType":37,"originalSubmissionDate":25,"periodOfReport":105,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":71,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":76,"transactionDate":105},{"cik":29,"filedAt":103,"filingId":111,"formType":37,"originalSubmissionDate":25,"periodOfReport":105,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":87,"rawFilingUrl":106,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":76,"transactionDate":115},{"cik":29,"filedAt":103,"filingId":117,"formType":37,"originalSubmissionDate":25,"periodOfReport":105,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":118,"rawFilingUrl":106,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":76,"transactionDate":122},{"cik":29,"filedAt":124,"filingId":125,"formType":37,"originalSubmissionDate":25,"periodOfReport":126,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":127,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":76,"transactionDate":126},{"cik":29,"filedAt":124,"filingId":133,"formType":37,"originalSubmissionDate":25,"periodOfReport":126,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":134,"rawFilingUrl":128,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":76,"transactionDate":138},{"cik":29,"filedAt":124,"filingId":140,"formType":37,"originalSubmissionDate":25,"periodOfReport":126,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":141,"rawFilingUrl":128,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":76,"transactionDate":145},{"cik":29,"filedAt":147,"filingId":148,"formType":37,"originalSubmissionDate":25,"periodOfReport":149,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":150,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":76,"transactionDate":149},{"cik":29,"filedAt":147,"filingId":156,"formType":37,"originalSubmissionDate":25,"periodOfReport":149,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":157,"rawFilingUrl":151,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":76,"transactionDate":161},[235,238,241,244,247,250,253,256,259,262,265,268,271,273,276,279,282,285,288,291,294,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,376,379,382,385,388,391,394,397,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,576,579,581,583,585,588,590,592,595,597,599,602,605,608,611,614,617,620,623,626,629,632,635,637,640,643,646,649,652,655,658,661,663,665,668,671,674,677,680,683,686,689,692,695,698,701,703,705,707,709,711,713,716,719,722,725,728,731,733,736,739,742,745,748,751,754,756,759,762,764,767,770,772,774,777,779,782,785,788,791,794,797,800,803,805,807,809,812,815,818,821,823,826,829,832,835,837,839,842,844,847,850,853,856,859,861,864,866,869,871,874,876,878,880,882,885,887,889,891,893,896,899,901,903,905,907,910,913,916,918,920,922,924,926,929,931,933,935,938,941,943,945,946,948,949,951,953,956,958,960,962,965,968,970,972,973,975,976,978,981,983,985,988,991,994,996,998,1000,1002,1005,1007,1010,1013,1016,1019,1022,1024,1027,1030,1032,1035,1038,1041,1044,1047,1049,1052,1054,1057,1059,1061,1064,1067,1070,1072,1074,1077,1079,1081,1083,1086,1088,1090,1093,1096,1098,1101,1103,1105,1107,1109,1111,1113,1115,1117,1119,1122,1125,1127,1129,1131,1133,1135,1138,1141,1143,1145,1148,1151,1153,1156,1159,1162,1165,1168,1171,1174,1177,1179,1181,1184,1187,1190,1192,1194,1196,1199,1202,1204,1207,1209,1212,1215,1218,1220,1223,1225,1228,1230,1233,1236,1238,1240,1242,1245,1247,1249,1252,1255,1257,1259,1261,1263,1265,1267,1269,1271,1273,1275,1277,1279,1281,1283,1285,1286,1288,1290,1292,1294,1296,1298,1300,1302,1305,1307,1309,1311,1313,1315,1317,1320,1323,1325,1328,1331,1333,1335,1337,1339,1341,1343,1345,1347,1349,1351,1353,1354,1356,1358,1360,1362,1364,1366,1369,1371,1373,1375,1377,1379,1381,1382,1384,1386,1388,1390,1392,1394,1397,1399,1402,1405,1408,1411],{"date":236,"close":237},"2021-08-27",10.489999771118164,{"date":239,"close":240},"2021-09-03",13.579999923706055,{"date":242,"close":243},"2021-09-10",12.989999771118164,{"date":245,"close":246},"2021-09-17",11.859999656677246,{"date":248,"close":249},"2021-09-24",12.350000381469727,{"date":251,"close":252},"2021-10-01",12.039999961853027,{"date":254,"close":255},"2021-10-08",12,{"date":257,"close":258},"2021-10-15",13.149999618530273,{"date":260,"close":261},"2021-10-22",12.600000381469727,{"date":263,"close":264},"2021-10-29",12.550000190734863,{"date":266,"close":267},"2021-11-05",12.25,{"date":269,"close":270},"2021-11-12",12.399999618530273,{"date":272,"close":267},"2021-11-19",{"date":274,"close":275},"2021-11-26",12.329999923706055,{"date":277,"close":278},"2021-12-03",12.1899995803833,{"date":280,"close":281},"2021-12-10",13.399999618530273,{"date":283,"close":284},"2021-12-17",11.270000457763672,{"date":286,"close":287},"2021-12-23",12.380000114440918,{"date":289,"close":290},"2021-12-31",11.600000381469727,{"date":292,"close":293},"2022-01-07",11.449999809265137,{"date":295,"close":293},"2022-01-14",{"date":297,"close":298},"2022-01-21",11.109999656677246,{"date":300,"close":301},"2022-01-28",9.770000457763672,{"date":303,"close":304},"2022-02-04",9.149999618530273,{"date":306,"close":307},"2022-02-11",8.989999771118164,{"date":309,"close":310},"2022-02-18",8.569999694824219,{"date":312,"close":313},"2022-02-25",8.210000038146973,{"date":315,"close":316},"2022-03-04",8.15999984741211,{"date":318,"close":319},"2022-03-11",7.820000171661377,{"date":321,"close":322},"2022-03-18",7.630000114440918,{"date":324,"close":325},"2022-03-25",7.650000095367432,{"date":327,"close":328},"2022-04-01",7.5,{"date":330,"close":331},"2022-04-08",7.610000133514404,{"date":333,"close":334},"2022-04-14",6.929999828338623,{"date":336,"close":337},"2022-04-22",6.349999904632568,{"date":339,"close":340},"2022-04-29",6.260000228881836,{"date":342,"close":343},"2022-05-06",6.480000019073486,{"date":345,"close":346},"2022-05-13",6.449999809265137,{"date":348,"close":349},"2022-05-20",6.230000019073486,{"date":351,"close":352},"2022-05-27",6.340000152587891,{"date":354,"close":355},"2022-06-03",6.25,{"date":357,"close":358},"2022-06-10",6.559999942779541,{"date":360,"close":361},"2022-06-17",5.880000114440918,{"date":363,"close":364},"2022-06-24",6.170000076293945,{"date":366,"close":367},"2022-07-01",5.829999923706055,{"date":369,"close":370},"2022-07-08",5.71999979019165,{"date":372,"close":373},"2022-07-15",5.840000152587891,{"date":375,"close":361},"2022-07-22",{"date":377,"close":378},"2022-07-29",5.820000171661377,{"date":380,"close":381},"2022-08-05",5.559999942779541,{"date":383,"close":384},"2022-08-12",5.760000228881836,{"date":386,"close":387},"2022-08-19",5.309999942779541,{"date":389,"close":390},"2022-08-26",6.300000190734863,{"date":392,"close":393},"2022-09-02",6.760000228881836,{"date":395,"close":396},"2022-09-09",6.940000057220459,{"date":398,"close":328},"2022-09-16",{"date":400,"close":401},"2022-09-23",6.650000095367432,{"date":403,"close":404},"2022-09-30",6.099999904632568,{"date":406,"close":407},"2022-10-07",5.25,{"date":409,"close":410},"2022-10-14",5.150000095367432,{"date":412,"close":413},"2022-10-21",5.159999847412109,{"date":415,"close":416},"2022-10-28",4.949999809265137,{"date":418,"close":419},"2022-11-04",5.079999923706055,{"date":421,"close":422},"2022-11-11",4.769999980926514,{"date":424,"close":425},"2022-11-18",4.900000095367432,{"date":427,"close":428},"2022-11-25",4.889999866485596,{"date":430,"close":431},"2022-12-02",4.5,{"date":433,"close":434},"2022-12-09",4.389999866485596,{"date":436,"close":437},"2022-12-16",4.230000019073486,{"date":439,"close":440},"2022-12-23",4.300000190734863,{"date":442,"close":437},"2022-12-30",{"date":444,"close":445},"2023-01-06",4.239999771118164,{"date":447,"close":448},"2023-01-13",4.619999885559082,{"date":450,"close":451},"2023-01-20",4.28000020980835,{"date":453,"close":454},"2023-01-27",4.03000020980835,{"date":456,"close":457},"2023-02-03",3.990000009536743,{"date":459,"close":460},"2023-02-10",3.950000047683716,{"date":462,"close":463},"2023-02-17",3.859999895095825,{"date":465,"close":466},"2023-02-24",3.8299999237060547,{"date":468,"close":469},"2023-03-03",3.880000114440918,{"date":471,"close":472},"2023-03-10",3.700000047683716,{"date":474,"close":475},"2023-03-17",3.2100000381469727,{"date":477,"close":478},"2023-03-24",3.059999942779541,{"date":480,"close":481},"2023-03-31",3.0199999809265137,{"date":483,"close":484},"2023-04-06",3.450000047683716,{"date":486,"close":487},"2023-04-14",3.549999952316284,{"date":489,"close":490},"2023-04-21",3.7100000381469727,{"date":492,"close":355},"2023-04-28",{"date":494,"close":495},"2023-05-05",4.869999885559082,{"date":497,"close":498},"2023-05-12",4.75,{"date":500,"close":501},"2023-05-19",4.46999979019165,{"date":503,"close":504},"2023-05-26",4.519999980926514,{"date":506,"close":507},"2023-06-02",4.71999979019165,{"date":509,"close":510},"2023-06-09",5.480000019073486,{"date":512,"close":513},"2023-06-16",6.039999961853027,{"date":515,"close":516},"2023-06-23",6.239999771118164,{"date":518,"close":519},"2023-06-30",6.079999923706055,{"date":521,"close":522},"2023-07-07",6.5,{"date":524,"close":525},"2023-07-14",6.630000114440918,{"date":527,"close":528},"2023-07-21",6.019999980926514,{"date":530,"close":531},"2023-07-28",5.579999923706055,{"date":533,"close":534},"2023-08-04",5.75,{"date":536,"close":537},"2023-08-11",6,{"date":539,"close":540},"2023-08-18",5.940000057220459,{"date":542,"close":543},"2023-08-25",5.909999847412109,{"date":545,"close":546},"2023-09-01",5.889999866485596,{"date":548,"close":549},"2023-09-08",5.849999904632568,{"date":551,"close":552},"2023-09-15",5.130000114440918,{"date":554,"close":555},"2023-09-22",5.300000190734863,{"date":557,"close":558},"2023-09-29",5.260000228881836,{"date":560,"close":561},"2023-10-06",5.059999942779541,{"date":563,"close":564},"2023-10-13",4.929999828338623,{"date":566,"close":567},"2023-10-20",4.539999961853027,{"date":569,"close":570},"2023-10-27",4.789999961853027,{"date":572,"close":573},"2023-11-03",5.070000171661377,{"date":575,"close":410},"2023-11-10",{"date":577,"close":578},"2023-11-17",4.369999885559082,{"date":580,"close":440},"2023-11-24",{"date":582,"close":373},"2023-12-01",{"date":584,"close":337},"2023-12-08",{"date":586,"close":587},"2023-12-15",5.929999828338623,{"date":589,"close":361},"2023-12-22",{"date":591,"close":534},"2023-12-29",{"date":593,"close":594},"2024-01-05",5.739999771118164,{"date":596,"close":373},"2024-01-12",{"date":598,"close":413},"2024-01-19",{"date":600,"close":601},"2024-01-26",5.53000020980835,{"date":603,"close":604},"2024-02-02",5.489999771118164,{"date":606,"close":607},"2024-02-09",5.599999904632568,{"date":609,"close":610},"2024-02-16",5.400000095367432,{"date":612,"close":613},"2024-02-23",4.860000133514404,{"date":615,"close":616},"2024-03-01",4.909999847412109,{"date":618,"close":619},"2024-03-08",6.050000190734863,{"date":621,"close":622},"2024-03-15",5.650000095367432,{"date":624,"close":625},"2024-03-22",6.409999847412109,{"date":627,"close":628},"2024-03-28",7.460000038146973,{"date":630,"close":631},"2024-04-05",7.429999828338623,{"date":633,"close":634},"2024-04-12",7.210000038146973,{"date":636,"close":328},"2024-04-19",{"date":638,"close":639},"2024-04-26",8.449999809265137,{"date":641,"close":642},"2024-05-03",8.930000305175781,{"date":644,"close":645},"2024-05-10",8.899999618530273,{"date":647,"close":648},"2024-05-17",9,{"date":650,"close":651},"2024-05-24",9.039999961853027,{"date":653,"close":654},"2024-05-31",8.220000267028809,{"date":656,"close":657},"2024-06-07",9.220000267028809,{"date":659,"close":660},"2024-06-14",8.260000228881836,{"date":662,"close":651},"2024-06-21",{"date":664,"close":331},"2024-06-28",{"date":666,"close":667},"2024-07-05",7.829999923706055,{"date":669,"close":670},"2024-07-12",7.579999923706055,{"date":672,"close":673},"2024-07-19",7.170000076293945,{"date":675,"close":676},"2024-07-26",7.449999809265137,{"date":678,"close":679},"2024-08-02",7.03000020980835,{"date":681,"close":682},"2024-08-09",7,{"date":684,"close":685},"2024-08-16",6.619999885559082,{"date":687,"close":688},"2024-08-23",6.679999828338623,{"date":690,"close":691},"2024-08-30",6.199999809265137,{"date":693,"close":694},"2024-09-06",6.75,{"date":696,"close":697},"2024-09-13",6.360000133514404,{"date":699,"close":700},"2024-09-20",6.820000171661377,{"date":702,"close":343},"2024-09-27",{"date":704,"close":697},"2024-10-04",{"date":706,"close":340},"2024-10-11",{"date":708,"close":352},"2024-10-18",{"date":710,"close":619},"2024-10-25",{"date":712,"close":634},"2024-11-01",{"date":714,"close":715},"2024-11-08",8.729999542236328,{"date":717,"close":718},"2024-11-15",8.430000305175781,{"date":720,"close":721},"2024-11-22",8.350000381469727,{"date":723,"close":724},"2024-11-29",8.670000076293945,{"date":726,"close":727},"2024-12-06",8.800000190734863,{"date":729,"close":730},"2024-12-13",7.840000152587891,{"date":732,"close":667},"2024-12-20",{"date":734,"close":735},"2024-12-27",7.71999979019165,{"date":737,"close":738},"2025-01-03",7.619999885559082,{"date":740,"close":741},"2025-01-10",7.099999904632568,{"date":743,"close":744},"2025-01-17",7.400000095367432,{"date":746,"close":747},"2025-01-24",7.599999904632568,{"date":749,"close":750},"2025-01-31",7.789999961853027,{"date":752,"close":753},"2025-02-07",8.600000381469727,{"date":755,"close":730},"2025-02-14",{"date":757,"close":758},"2025-02-21",7.710000038146973,{"date":760,"close":761},"2025-02-28",7.900000095367432,{"date":763,"close":673},"2025-03-07",{"date":765,"close":766},"2025-03-14",6.519999980926514,{"date":768,"close":769},"2025-03-21",6.579999923706055,{"date":771,"close":390},"2025-03-28",{"date":773,"close":346},"2025-04-04",{"date":775,"close":776},"2025-04-11",5.429999828338623,{"date":778,"close":378},"2025-04-17",{"date":780,"close":781},"2025-04-25",5.619999885559082,{"date":783,"close":784},"2025-05-02",4.849999904632568,{"date":786,"close":787},"2025-05-09",5.050000190734863,{"date":789,"close":790},"2025-05-16",5.010000228881836,{"date":792,"close":793},"2025-05-23",4.829999923706055,{"date":795,"close":796},"2025-05-30",5.119999885559082,{"date":798,"close":799},"2025-06-06",5.190000057220459,{"date":801,"close":802},"2025-06-13",5.090000152587891,{"date":804,"close":552},"2025-06-20",{"date":806,"close":799},"2025-06-27",{"date":808,"close":787},"2025-07-03",{"date":810,"close":811},"2025-07-11",4.800000190734863,{"date":813,"close":814},"2025-07-18",4.820000171661377,{"date":816,"close":817},"2025-07-25",5,{"date":819,"close":820},"2025-08-01",4.960000038146973,{"date":822,"close":425},"2025-08-08",{"date":824,"close":825},"2025-08-15",4.480000019073486,{"date":827,"close":828},"2025-08-22",4.579999923706055,{"date":830,"close":831},"2025-08-25",4.340000152587891,{"date":833,"close":834},"2025-08-26",4.400000095367432,{"date":836,"close":434},"2025-08-27",{"date":838,"close":498},"2025-08-28",{"date":840,"close":841},"2025-08-29",4.699999809265137,{"date":843,"close":507},"2025-09-02",{"date":845,"close":846},"2025-09-03",4.659999847412109,{"date":848,"close":849},"2025-09-04",4.639999866485596,{"date":851,"close":852},"2025-09-05",4.550000190734863,{"date":854,"close":855},"2025-09-08",4.320000171661377,{"date":857,"close":858},"2025-09-09",4.489999771118164,{"date":860,"close":825},"2025-09-10",{"date":862,"close":863},"2025-09-11",4.670000076293945,{"date":865,"close":504},"2025-09-12",{"date":867,"close":868},"2025-09-15",4.380000114440918,{"date":870,"close":501},"2025-09-16",{"date":872,"close":873},"2025-09-17",4.409999847412109,{"date":875,"close":431},"2025-09-18",{"date":877,"close":784},"2025-09-19",{"date":879,"close":616},"2025-09-22",{"date":881,"close":564},"2025-09-23",{"date":883,"close":884},"2025-09-24",4.920000076293945,{"date":886,"close":784},"2025-09-25",{"date":888,"close":811},"2025-09-26",{"date":890,"close":849},"2025-09-29",{"date":892,"close":849},"2025-09-30",{"date":894,"close":895},"2025-10-01",4.599999904632568,{"date":897,"close":898},"2025-10-02",4.53000020980835,{"date":900,"close":567},"2025-10-03",{"date":902,"close":567},"2025-10-06",{"date":904,"close":873},"2025-10-07",{"date":906,"close":825},"2025-10-08",{"date":908,"close":909},"2025-10-09",4.420000076293945,{"date":911,"close":912},"2025-10-10",4.429999828338623,{"date":914,"close":915},"2025-10-13",4.440000057220459,{"date":917,"close":567},"2025-10-14",{"date":919,"close":852},"2025-10-15",{"date":921,"close":431},"2025-10-16",{"date":923,"close":852},"2025-10-17",{"date":925,"close":504},"2025-10-20",{"date":927,"close":928},"2025-10-21",4.349999904632568,{"date":930,"close":915},"2025-10-22",{"date":932,"close":915},"2025-10-23",{"date":934,"close":928},"2025-10-24",{"date":936,"close":937},"2025-10-27",4.570000171661377,{"date":939,"close":940},"2025-10-28",4.510000228881836,{"date":942,"close":834},"2025-10-29",{"date":944,"close":858},"2025-10-30",{"date":149,"close":940},{"date":947,"close":858},"2025-11-03",{"date":161,"close":831},{"date":950,"close":868},"2025-11-05",{"date":952,"close":440},"2025-11-06",{"date":954,"close":955},"2025-11-07",4.199999809265137,{"date":126,"close":957},4.25,{"date":138,"close":959},4.039999961853027,{"date":145,"close":961},4.050000190734863,{"date":963,"close":964},"2025-11-13",4.090000152587891,{"date":966,"close":967},"2025-11-14",4.110000133514404,{"date":105,"close":969},4.059999942779541,{"date":115,"close":971},4.079999923706055,{"date":122,"close":969},{"date":70,"close":974},4.019999980926514,{"date":84,"close":964},{"date":977,"close":957},"2025-11-24",{"date":979,"close":980},"2025-11-25",4.449999809265137,{"date":982,"close":969},"2025-11-26",{"date":984,"close":440},"2025-11-28",{"date":986,"close":987},"2025-12-01",3.9800000190734863,{"date":989,"close":990},"2025-12-02",3.569999933242798,{"date":992,"close":993},"2025-12-03",3.8499999046325684,{"date":995,"close":460},"2025-12-04",{"date":997,"close":457},"2025-12-05",{"date":999,"close":961},"2025-12-08",{"date":1001,"close":855},"2025-12-09",{"date":1003,"close":1004},"2025-12-10",4.170000076293945,{"date":1006,"close":71},"2025-12-11",{"date":1008,"close":1009},"2025-12-12",3.869999885559082,{"date":1011,"close":1012},"2025-12-15",3.740000009536743,{"date":1014,"close":1015},"2025-12-16",3.799999952316284,{"date":1017,"close":1018},"2025-12-17",3.7200000286102295,{"date":1020,"close":1021},"2025-12-18",3.75,{"date":1023,"close":472},"2025-12-19",{"date":1025,"close":1026},"2025-12-22",3.680000066757202,{"date":1028,"close":1029},"2025-12-23",3.5899999141693115,{"date":1031,"close":484},"2025-12-24",{"date":1033,"close":1034},"2025-12-26",3.5,{"date":1036,"close":1037},"2025-12-29",3.490000009536743,{"date":1039,"close":1040},"2025-12-30",3.4000000953674316,{"date":1042,"close":1043},"2025-12-31",3.440000057220459,{"date":1045,"close":1046},"2026-01-02",3.430000066757202,{"date":1048,"close":990},"2026-01-05",{"date":1050,"close":1051},"2026-01-06",3.5399999618530273,{"date":1053,"close":1051},"2026-01-07",{"date":1055,"close":1056},"2026-01-08",3.609999895095825,{"date":1058,"close":487},"2026-01-09",{"date":1060,"close":1043},"2026-01-12",{"date":1062,"close":1063},"2026-01-13",3.4100000858306885,{"date":1065,"close":1066},"2026-01-14",3.390000104904175,{"date":1068,"close":1069},"2026-01-15",3.4200000762939453,{"date":1071,"close":1043},"2026-01-16",{"date":1073,"close":1040},"2026-01-20",{"date":1075,"close":1076},"2026-01-21",3.369999885559082,{"date":1078,"close":1069},"2026-01-22",{"date":1080,"close":1063},"2026-01-23",{"date":1082,"close":1069},"2026-01-26",{"date":1084,"close":1085},"2026-01-27",3.4600000381469727,{"date":1087,"close":1046},"2026-01-28",{"date":1089,"close":1046},"2026-01-29",{"date":1091,"close":1092},"2026-01-30",3.319999933242798,{"date":1094,"close":1095},"2026-02-02",3.380000114440918,{"date":1097,"close":1063},"2026-02-03",{"date":1099,"close":1100},"2026-02-04",3.3399999141693115,{"date":1102,"close":1076},"2026-02-05",{"date":1104,"close":1095},"2026-02-06",{"date":1106,"close":1076},"2026-02-09",{"date":1108,"close":1040},"2026-02-10",{"date":1110,"close":1100},"2026-02-11",{"date":1112,"close":1076},"2026-02-12",{"date":1114,"close":1046},"2026-02-13",{"date":1116,"close":1076},"2026-02-17",{"date":1118,"close":1100},"2026-02-18",{"date":1120,"close":1121},"2026-02-19",3.3299999237060547,{"date":1123,"close":1124},"2026-02-20",3.359999895095825,{"date":1126,"close":1040},"2026-02-23",{"date":1128,"close":1063},"2026-02-24",{"date":1130,"close":1076},"2026-02-25",{"date":1132,"close":1063},"2026-02-26",{"date":1134,"close":1040},"2026-02-27",{"date":1136,"close":1137},"2026-03-02",3.2799999713897705,{"date":1139,"close":1140},"2026-03-03",3.2899999618530273,{"date":1142,"close":1137},"2026-03-04",{"date":1144,"close":1137},"2026-03-05",{"date":1146,"close":1147},"2026-03-06",3.240000009536743,{"date":1149,"close":1150},"2026-03-09",3.180000066757202,{"date":1152,"close":1150},"2026-03-10",{"date":1154,"close":1155},"2026-03-11",3.1500000953674316,{"date":1157,"close":1158},"2026-03-12",3.109999895095825,{"date":1160,"close":1161},"2026-03-13",2.9200000762939453,{"date":1163,"close":1164},"2026-03-16",2.890000104904175,{"date":1166,"close":1167},"2026-03-17",2.940000057220459,{"date":1169,"close":1170},"2026-03-18",3.0999999046325684,{"date":1172,"close":1173},"2026-03-19",3.190000057220459,{"date":1175,"close":1176},"2026-03-20",3.119999885559082,{"date":1178,"close":1176},"2026-03-23",{"date":1180,"close":1170},"2026-03-24",{"date":1182,"close":1183},"2026-03-25",2.9700000286102295,{"date":1185,"close":1186},"2026-03-26",3.25,{"date":1188,"close":1189},"2026-03-27",3.309999942779541,{"date":1191,"close":1063},"2026-03-30",{"date":1193,"close":487},"2026-03-31",{"date":1195,"close":1056},"2026-04-01",{"date":1197,"close":1198},"2026-04-02",3.640000104904175,{"date":1200,"close":1201},"2026-04-06",3.4800000190734863,{"date":1203,"close":1095},"2026-04-07",{"date":1205,"close":1206},"2026-04-08",3.7300000190734863,{"date":1208,"close":472},"2026-04-09",{"date":1210,"close":1211},"2026-04-10",3.4700000286102295,{"date":1213,"close":1214},"2026-04-13",3.5999999046325684,{"date":1216,"close":1217},"2026-04-14",3.6700000762939453,{"date":1219,"close":490},"2026-04-15",{"date":1221,"close":1222},"2026-04-16",3.619999885559082,{"date":1224,"close":1043},"2026-04-17",{"date":1226,"close":1227},"2026-04-20",3.559999942779541,{"date":1229,"close":1227},"2026-04-21",{"date":1231,"close":1232},"2026-04-22",3.5799999237060547,{"date":1234,"close":1235},"2026-04-23",3.9100000858306885,{"date":1237,"close":1217},"2026-04-24",{"date":1239,"close":971},"2026-04-27",{"date":1241,"close":1211},"2026-04-28",{"date":1243,"close":1244},"2026-04-29",3.5199999809265137,{"date":1246,"close":1069},"2026-04-30",{"date":1248,"close":1034},"2026-05-01",{"date":1250,"close":1251},"2026-05-04",3.509999990463257,{"date":1253,"close":1254},"2026-05-05",3.5299999713897705,{"date":1256,"close":1254},"2026-05-06",{"date":1258,"close":1232},"2026-05-07",{"date":1260,"close":484},"2026-05-08",{"date":1262,"close":1244},"2026-05-11",{"date":1264,"close":1063},"2026-05-12",{"date":1266,"close":1034},"2026-05-13",{"date":1268,"close":1026},"2026-05-14",{"date":1270,"close":1222},"2026-05-15",{"date":1272,"close":487},"2026-05-18",{"date":1274,"close":1251},"2026-05-19",{"date":1276,"close":1037},"2026-05-20",{"date":1278,"close":1043},"2026-05-21",{"date":1280,"close":1085},"2026-05-22",{"date":1282,"close":1040},"2026-05-26",{"date":1284,"close":1066},"2026-05-27",{"date":64,"close":1222},{"date":1287,"close":1076},"2026-05-29",{"date":1289,"close":487},"2026-06-01",{"date":1291,"close":1066},"2026-06-02",{"date":1293,"close":484},"2026-06-03",{"date":1295,"close":1034},"2026-06-04",{"date":1297,"close":1034},"2026-06-05",{"date":1299,"close":1217},"2026-06-08",{"date":1301,"close":484},"2026-06-09",{"date":1303,"close":1304},"2026-06-10",3.630000114440918,{"date":1306,"close":1304},"2026-06-11",{"date":1308,"close":1227},"2026-06-12",{"date":1310,"close":1214},"2026-06-15",{"date":1312,"close":484},"2026-06-16",{"date":1314,"close":1254},"2026-06-17",{"date":1316,"close":961},"2026-06-18",{"date":1318,"close":1319},"2026-06-22",3.7899999618530273,{"date":1321,"close":1322},"2026-06-23",3.9000000953674316,{"date":1324,"close":1015},"2026-06-24",{"date":1326,"close":1327},"2026-06-25",3.8399999141693115,{"date":1329,"close":1330},"2026-06-26",2.9000000953674316,{"date":1332,"close":1092},"2026-06-29",{"date":1334,"close":1173},"2026-06-30",{"date":1336,"close":1137},"2026-07-01",{"date":1338,"close":1100},"2026-07-02",{"date":1340,"close":1056},"2026-07-06",{"date":1342,"close":990},"2026-07-07",{"date":1344,"close":1046},"2026-07-08",{"date":1346,"close":1051},"2026-07-09",{"date":1348,"close":1069},"2026-07-10",{"date":1350,"close":1034},"2026-07-13",{"date":1352,"close":1040},"2026-07-14",{"date":192,"close":1232},{"date":1355,"close":1201},"2026-07-16",{"date":1357,"close":1085},"2026-07-17",{"date":1359,"close":484},"2026-07-20",{"date":1361,"close":1034},"2026-07-21",{"date":1363,"close":1051},"2026-07-22",{"date":1365,"close":1034},"2026-07-23",{"date":1367,"close":1368},"2026-07-27",3.299999952316284,{"date":1370,"close":1095},"2026-07-28",{"date":1372,"close":1076},"2026-07-29",{"date":1374,"close":1124},"2026-07-30",{"date":1376,"close":1069},"2026-07-31",{"date":1378,"close":1201},"2026-08-03",{"date":1380,"close":1227},"2026-08-04",{"date":47,"close":1198},{"date":1383,"close":990},"2026-08-06",{"date":1385,"close":1214},"2026-08-07",{"date":1387,"close":1251},"2026-08-10",{"date":1389,"close":1251},"2026-08-11",{"date":1391,"close":469},"2026-08-12",{"date":1393,"close":1322},"2026-08-13",{"date":1395,"close":1396},"2026-08-14",3.9600000381469727,{"date":1398,"close":472},"2026-08-17",{"date":1400,"close":1401},"2026-08-18",3.930000066757202,{"date":1403,"close":1404},"2026-08-19",4.070000171661377,{"date":1406,"close":1407},"2026-08-20",4.179999828338623,{"date":1409,"close":1410},"2026-08-21",4.559999942779541,{"date":190,"close":434},{"count":194,"fetchedAt":1413,"source":185},"2026-08-26T17:59:49.683Z",1787767189568]