[{"data":1,"prerenderedAt":1509},["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-HSDT":25,"$f3t5e1miaxmh4z":26,"ticker-mcap-HSDT":163,"ticker-profile-HSDT":173,"ticker-earnings-HSDT":187,"ticker-congress-HSDT":225},{"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":159},{"identity":28,"transactions":33,"sectorSlug":137,"relatedTickers":138,"landing":157,"priceSeries":158},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1610853","Solana Co","Finance & Insurance","HSDT",[34,48,61,69,78,83,89,94,103,106,111,118,123,128,133],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-13T10:08:25.000Z","0001104659-26-082801-0","4","Summer Wisdom Holdings Ltd","","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2144177\u002F000110465926082801\u002F0001104659-26-082801-index.htm",1453277,5377125,"J","2026-05-11","Other","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":39,"ownershipType":52,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"2026-06-05T00:12:15.000Z","0002086128-26-000005-0","Jiang Cosmo Yi","D",0.001,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2086128\u002F000208612826000005\u002F0002086128-26-000005-index.htm",1005040,1005.0400000000001,"M","2026-06-02","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":49,"filingId":62,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":39,"ownershipType":52,"pricePerShare":63,"rawFilingUrl":54,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":58,"intentLabel":68,"signalQuality":47},"0002086128-26-000005-1",1.65,610,1004430,1006.5,"F","Tax withholding",{"cik":29,"filedAt":70,"filingId":71,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":39,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":47},"2026-05-26T23:30:11.000Z","0002131577-26-000005-0","Mello Sergio","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2131577\u002F000213157726000005\u002F0002131577-26-000005-index.htm",6360,"A","2026-05-21","Stock award",{"cik":29,"filedAt":79,"filingId":80,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":39,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":82,"shares":74,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":47},"2026-05-26T23:30:09.000Z","0002130655-26-000005-0","Lee Michel Kai Tai","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2130655\u002F000213065526000005\u002F0002130655-26-000005-index.htm",{"cik":29,"filedAt":84,"filingId":85,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":39,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":87,"shares":74,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":47},"2026-05-26T23:30:07.000Z","0001075380-26-000006-0","STRAW EDWARD M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1610853\u002F000107538026000006\u002F0001075380-26-000006-index.htm",8542,{"cik":29,"filedAt":90,"filingId":91,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":39,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":93,"shares":74,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":47},"2026-05-26T23:30:05.000Z","0001340555-26-000007-0","Walter Blane","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1610853\u002F000134055526000007\u002F0001340555-26-000007-index.htm",{"cik":29,"filedAt":95,"filingId":96,"formType":97,"originalSubmissionDate":98,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":39,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":75,"transactionDate":102,"intentLabel":77,"signalQuality":47},"2026-05-26T00:00:00.000Z","0001075380-26-000004-0","4\u002FA","2026-04-02","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1075380\u002F000107538026000004\u002F0001075380-26-000004-index.htm",2180,2182,"2026-03-31",{"cik":29,"filedAt":95,"filingId":104,"formType":97,"originalSubmissionDate":98,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":39,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":105,"shares":100,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":75,"transactionDate":102,"intentLabel":77,"signalQuality":47},"0001340555-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1340555\u002F000134055526000005\u002F0001340555-26-000005-index.htm",{"cik":29,"filedAt":107,"filingId":108,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":39,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":110,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-05-22T16:54:24.000Z","0001104659-26-065600-0","Fusion Summer Ltd","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2087954\u002F000110465926065600\u002F0001104659-26-065600-index.htm",{"cik":29,"filedAt":112,"filingId":113,"formType":25,"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":114,"ownerTitle":115,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":57,"transactionDate":45,"intentLabel":59,"signalQuality":60},"2026-05-13T23:56:05.000Z","0002086036-26-000002-0","Chee Choon Wee","Executive Chairman","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2086036\u002F000208603626000002\u002F0002086036-26-000002-index.htm",1109118,{"cik":29,"filedAt":119,"filingId":120,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":39,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":121,"shares":100,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":75,"transactionDate":102,"intentLabel":77,"signalQuality":47},"2026-04-02T00:00:00.000Z","0001075380-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1075380\u002F000107538026000002\u002F0001075380-26-000002-index.htm",92291,{"cik":29,"filedAt":119,"filingId":124,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":39,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":126,"shares":100,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":75,"transactionDate":102,"intentLabel":77,"signalQuality":47},"0001537711-26-000002-0","Perkins Sherrie L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1537711\u002F000153771126000002\u002F0001537711-26-000002-index.htm",92220,{"cik":29,"filedAt":119,"filingId":129,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":39,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":131,"shares":100,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":75,"transactionDate":102,"intentLabel":77,"signalQuality":47},"0001215243-26-000003-0","BUCKMAN PAUL","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1215243\u002F000121524326000003\u002F0001215243-26-000003-index.htm",92004,{"cik":29,"filedAt":119,"filingId":134,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":39,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":135,"shares":100,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":75,"transactionDate":102,"intentLabel":77,"signalQuality":47},"0001340555-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1340555\u002F000134055526000002\u002F0001340555-26-000002-index.htm",95634,"finance-insurance",[139,142,145,148,151,154],{"ticker":140,"issuerName":141},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":143,"issuerName":144},"CRCL","Circle Internet Group, Inc.",{"ticker":146,"issuerName":147},"CHYM","Chime Financial, Inc.",{"ticker":149,"issuerName":150},"HOOD","Robinhood Markets, Inc.",{"ticker":152,"issuerName":153},"TRUP","TRUPANION, INC.",{"ticker":155,"issuerName":156},"COIN","Coinbase Global, Inc.",[],[],{"count":160,"fetchedAt":161,"source":162},15,"2026-10-22T12:08:24.073Z","sqlite",{"data":164,"meta":170},{"value":165,"quality":166,"closeDate":167,"ageDays":168,"sharesAsOf":169},144496306.51237035,"stale","2026-10-09",13,"2026-08-12",{"count":171,"fetchedAt":172,"source":162},1,"2026-10-22T12:08:24.075Z",{"data":174,"meta":186},{"ticker":32,"ceo":175,"industry":176,"fullTimeEmployees":177,"ipoDate":178,"country":179,"state":180,"city":181,"website":182,"exchangeShort":25,"marketCap":25,"beta":183,"range52w":184,"fetchedAt":185},"Dane Carl Andreeff","Asset Management",21,"2014-06-27","US","PA","Newtown","https:\u002F\u002Fwww.solanacompany.co",1.071,"1.185-25.5","2026-09-13T01:01:16.576Z",{"count":171,"fetchedAt":172,"source":162},{"data":188,"meta":224},{"ticker":32,"points":189},[190,195,200,205,210,215,220],{"ticker":32,"fiscalQuarter":191,"reportDate":192,"fiscalPeriodEnd":192,"epsActual":193,"epsEstimated":194,"time":25},"2025Q2","2025-05-01",-3.8231,-4.35,{"ticker":32,"fiscalQuarter":196,"reportDate":197,"fiscalPeriodEnd":197,"epsActual":198,"epsEstimated":199,"time":25},"2025Q3","2025-08-15",-0.7973,-1.285,{"ticker":32,"fiscalQuarter":201,"reportDate":202,"fiscalPeriodEnd":202,"epsActual":203,"epsEstimated":204,"time":25},"2025Q4","2025-11-18",-32.89,-50.5,{"ticker":32,"fiscalQuarter":206,"reportDate":207,"fiscalPeriodEnd":207,"epsActual":208,"epsEstimated":209,"time":25},"2026Q1","2026-03-30",4.25,-26.5,{"ticker":32,"fiscalQuarter":211,"reportDate":212,"fiscalPeriodEnd":212,"epsActual":213,"epsEstimated":214,"time":25},"2026Q2","2026-05-15",-1.3,-0.12,{"ticker":32,"fiscalQuarter":216,"reportDate":217,"fiscalPeriodEnd":217,"epsActual":218,"epsEstimated":219,"time":25},"2026Q3","2026-08-14",-0.38,-0.02,{"ticker":32,"fiscalQuarter":221,"reportDate":222,"fiscalPeriodEnd":222,"epsActual":25,"epsEstimated":223,"time":25},"2026Q4","2026-11-17",0.02,{"count":171,"fetchedAt":172,"source":162},{"data":226,"meta":1507},{"congressTrades":227,"insiderTrades":228,"priceHistory":244,"ticker":32},[],[229,230,231,232,233,234,235,236,237,238,239,240,241,242,243],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":39,"ownershipType":52,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":49,"filingId":62,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":39,"ownershipType":52,"pricePerShare":63,"rawFilingUrl":54,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":58},{"cik":29,"filedAt":70,"filingId":71,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":39,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":79,"filingId":80,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":39,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":82,"shares":74,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":84,"filingId":85,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":39,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":87,"shares":74,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":90,"filingId":91,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":39,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":93,"shares":74,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":95,"filingId":96,"formType":97,"originalSubmissionDate":98,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":39,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":75,"transactionDate":102},{"cik":29,"filedAt":95,"filingId":104,"formType":97,"originalSubmissionDate":98,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":39,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":105,"shares":100,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":75,"transactionDate":102},{"cik":29,"filedAt":107,"filingId":108,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":39,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":110,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":112,"filingId":113,"formType":25,"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":114,"ownerTitle":115,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":57,"transactionDate":45},{"cik":29,"filedAt":119,"filingId":120,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":39,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":121,"shares":100,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":75,"transactionDate":102},{"cik":29,"filedAt":119,"filingId":124,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":39,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":126,"shares":100,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":75,"transactionDate":102},{"cik":29,"filedAt":119,"filingId":129,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":39,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":131,"shares":100,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":75,"transactionDate":102},{"cik":29,"filedAt":119,"filingId":134,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":39,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":135,"shares":100,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":75,"transactionDate":102},[245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,466,468,471,474,477,480,483,486,489,492,495,497,500,503,506,509,512,514,516,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,577,580,583,586,589,591,594,597,600,603,606,609,612,615,617,620,622,625,628,631,634,637,640,643,645,648,651,654,657,660,663,666,669,672,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,903,906,909,912,915,918,921,924,927,930,933,936,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1018,1021,1023,1026,1029,1032,1034,1037,1040,1043,1046,1049,1051,1054,1056,1059,1061,1063,1065,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1102,1105,1108,1111,1114,1117,1120,1123,1126,1128,1131,1134,1137,1140,1143,1145,1148,1150,1152,1155,1157,1159,1161,1164,1166,1169,1172,1175,1178,1180,1183,1185,1187,1190,1191,1194,1197,1199,1202,1204,1206,1208,1211,1213,1215,1217,1219,1221,1223,1225,1227,1230,1232,1234,1236,1238,1240,1242,1245,1247,1249,1252,1254,1257,1259,1262,1264,1266,1268,1271,1273,1276,1278,1281,1284,1286,1289,1292,1295,1298,1300,1303,1306,1309,1312,1315,1317,1320,1322,1324,1326,1329,1331,1334,1337,1340,1343,1346,1349,1352,1354,1356,1359,1361,1364,1366,1369,1372,1374,1376,1378,1380,1382,1385,1387,1389,1391,1393,1396,1398,1400,1402,1404,1406,1407,1410,1411,1413,1416,1418,1420,1422,1424,1427,1430,1433,1436,1438,1440,1442,1445,1447,1449,1452,1454,1456,1458,1460,1462,1464,1467,1470,1473,1475,1478,1481,1484,1487,1490,1492,1494,1497,1500,1503,1506],{"date":246,"close":247},"2021-10-29",531375,{"date":249,"close":250},"2021-11-05",463875,{"date":252,"close":253},"2021-11-12",304125,{"date":255,"close":256},"2021-11-19",285375,{"date":258,"close":259},"2021-11-26",269812.5,{"date":261,"close":262},"2021-12-03",211125,{"date":264,"close":265},"2021-12-10",220875,{"date":267,"close":268},"2021-12-17",192000,{"date":270,"close":271},"2021-12-23",208500,{"date":273,"close":274},"2021-12-31",194625,{"date":276,"close":277},"2022-01-07",199500,{"date":279,"close":280},"2022-01-14",190125,{"date":282,"close":283},"2022-01-21",138750,{"date":285,"close":286},"2022-01-28",156375,{"date":288,"close":289},"2022-02-04",140625,{"date":291,"close":292},"2022-02-11",152362.5,{"date":294,"close":295},"2022-02-18",160500,{"date":297,"close":298},"2022-02-25",161250,{"date":300,"close":301},"2022-03-04",142500,{"date":303,"close":304},"2022-03-11",115125,{"date":306,"close":307},"2022-03-18",123375,{"date":309,"close":310},"2022-03-25",122137.5,{"date":312,"close":313},"2022-04-01",125625,{"date":315,"close":316},"2022-04-08",121312.5,{"date":318,"close":319},"2022-04-14",116625,{"date":321,"close":322},"2022-04-22",106125,{"date":324,"close":325},"2022-04-29",115875,{"date":327,"close":328},"2022-05-06",89062.5,{"date":330,"close":331},"2022-05-13",60000,{"date":333,"close":334},"2022-05-20",53812.5,{"date":336,"close":337},"2022-05-27",50250,{"date":339,"close":340},"2022-06-03",82125,{"date":342,"close":343},"2022-06-10",68250,{"date":345,"close":346},"2022-06-17",57750,{"date":348,"close":349},"2022-06-24",46875,{"date":351,"close":352},"2022-07-01",48750,{"date":354,"close":355},"2022-07-08",52125,{"date":357,"close":358},"2022-07-15",40125,{"date":360,"close":361},"2022-07-22",38625,{"date":363,"close":364},"2022-07-29",31987.5,{"date":366,"close":367},"2022-08-05",17925,{"date":369,"close":370},"2022-08-12",20625,{"date":372,"close":373},"2022-08-19",19312.5,{"date":375,"close":376},"2022-08-26",20175,{"date":378,"close":379},"2022-09-02",19500,{"date":381,"close":382},"2022-09-09",21300,{"date":384,"close":385},"2022-09-16",19462.5,{"date":387,"close":388},"2022-09-23",13312.5,{"date":390,"close":391},"2022-09-30",10350,{"date":393,"close":394},"2022-10-07",10050,{"date":396,"close":397},"2022-10-14",8887.5,{"date":399,"close":400},"2022-10-21",9487.5,{"date":402,"close":403},"2022-10-28",10200,{"date":405,"close":406},"2022-11-04",10312.5,{"date":408,"close":409},"2022-11-11",9750,{"date":411,"close":412},"2022-11-18",12300,{"date":414,"close":415},"2022-11-25",12675,{"date":417,"close":418},"2022-12-02",10875,{"date":420,"close":421},"2022-12-09",10237.5,{"date":423,"close":424},"2022-12-16",9262.5,{"date":426,"close":427},"2022-12-23",8325,{"date":429,"close":430},"2022-12-30",11512.5,{"date":432,"close":433},"2023-01-06",11062.5,{"date":435,"close":436},"2023-01-13",14587.5,{"date":438,"close":439},"2023-01-20",13762.5,{"date":441,"close":442},"2023-01-27",14962.5,{"date":444,"close":445},"2023-02-03",13537.5,{"date":447,"close":448},"2023-02-10",11437.5,{"date":450,"close":451},"2023-02-17",10912.5,{"date":453,"close":454},"2023-02-24",10387.5,{"date":456,"close":457},"2023-03-03",11025,{"date":459,"close":460},"2023-03-10",9112.5,{"date":462,"close":463},"2023-03-17",9562.5,{"date":465,"close":463},"2023-03-24",{"date":467,"close":463},"2023-03-31",{"date":469,"close":470},"2023-04-06",8587.5,{"date":472,"close":473},"2023-04-14",7462.5,{"date":475,"close":476},"2023-04-21",7575,{"date":478,"close":479},"2023-04-28",7275,{"date":481,"close":482},"2023-05-05",5887.5,{"date":484,"close":485},"2023-05-12",5662.5,{"date":487,"close":488},"2023-05-19",6075,{"date":490,"close":491},"2023-05-26",6225,{"date":493,"close":494},"2023-06-02",6000,{"date":496,"close":485},"2023-06-09",{"date":498,"close":499},"2023-06-16",8212.5,{"date":501,"close":502},"2023-06-23",7125,{"date":504,"close":505},"2023-06-30",7200,{"date":507,"close":508},"2023-07-07",6750,{"date":510,"close":511},"2023-07-14",6937.5,{"date":513,"close":479},"2023-07-21",{"date":515,"close":499},"2023-07-28",{"date":517,"close":511},"2023-08-04",{"date":519,"close":520},"2023-08-11",7087.5,{"date":522,"close":523},"2023-08-18",5445,{"date":525,"close":526},"2023-08-25",4372.5,{"date":528,"close":529},"2023-09-01",5535,{"date":531,"close":532},"2023-09-08",7050,{"date":534,"close":535},"2023-09-15",6300,{"date":537,"close":538},"2023-09-22",6202.5,{"date":540,"close":541},"2023-09-29",7117.5,{"date":543,"close":544},"2023-10-06",6532.5,{"date":546,"close":547},"2023-10-13",5797.5,{"date":549,"close":550},"2023-10-20",5497.5,{"date":552,"close":553},"2023-10-27",5302.5,{"date":555,"close":556},"2023-11-03",5902.5,{"date":558,"close":559},"2023-11-10",4867.5,{"date":561,"close":562},"2023-11-17",5250,{"date":564,"close":565},"2023-11-24",5085,{"date":567,"close":568},"2023-12-01",4890,{"date":570,"close":571},"2023-12-08",5349.75,{"date":573,"close":574},"2023-12-15",5722.5,{"date":576,"close":508},"2023-12-22",{"date":578,"close":579},"2023-12-29",6029.25,{"date":581,"close":582},"2024-01-05",5812.5,{"date":584,"close":585},"2024-01-12",5550,{"date":587,"close":588},"2024-01-19",5355,{"date":590,"close":562},"2024-01-26",{"date":592,"close":593},"2024-02-02",5205,{"date":595,"close":596},"2024-02-09",4627.5,{"date":598,"close":599},"2024-02-16",4380,{"date":601,"close":602},"2024-02-23",4305,{"date":604,"close":605},"2024-03-01",3420,{"date":607,"close":608},"2024-03-08",4440,{"date":610,"close":611},"2024-03-15",4282.5,{"date":613,"close":614},"2024-03-22",4344,{"date":616,"close":526},"2024-03-28",{"date":618,"close":619},"2024-04-05",4597.5,{"date":621,"close":596},"2024-04-12",{"date":623,"close":624},"2024-04-19",3858.75,{"date":626,"close":627},"2024-04-26",3375,{"date":629,"close":630},"2024-05-03",2152.5,{"date":632,"close":633},"2024-05-10",1222.5,{"date":635,"close":636},"2024-05-17",1110,{"date":638,"close":639},"2024-05-24",930,{"date":641,"close":642},"2024-05-31",1057.5,{"date":644,"close":639},"2024-06-07",{"date":646,"close":647},"2024-06-14",757.5,{"date":649,"close":650},"2024-06-21",731.25,{"date":652,"close":653},"2024-06-28",735,{"date":655,"close":656},"2024-07-05",694.5,{"date":658,"close":659},"2024-07-12",632.25,{"date":661,"close":662},"2024-07-19",637.5,{"date":664,"close":665},"2024-07-26",527.25,{"date":667,"close":668},"2024-08-02",511.5,{"date":670,"close":671},"2024-08-09",579.75,{"date":673,"close":665},"2024-08-16",{"date":675,"close":676},"2024-08-23",547.5,{"date":678,"close":679},"2024-08-30",573,{"date":681,"close":682},"2024-09-06",660.75,{"date":684,"close":685},"2024-09-13",622.5,{"date":687,"close":688},"2024-09-20",612,{"date":690,"close":691},"2024-09-27",505.5,{"date":693,"close":694},"2024-10-04",412.5,{"date":696,"close":697},"2024-10-11",363.75,{"date":699,"close":700},"2024-10-18",405,{"date":702,"close":703},"2024-10-25",369.75,{"date":705,"close":706},"2024-11-01",379.5,{"date":708,"close":709},"2024-11-08",426,{"date":711,"close":712},"2024-11-15",386.25,{"date":714,"close":715},"2024-11-22",339.75,{"date":717,"close":718},"2024-11-29",366.75,{"date":720,"close":721},"2024-12-06",450,{"date":723,"close":724},"2024-12-13",367.5,{"date":726,"close":727},"2024-12-20",682.5,{"date":729,"close":730},"2024-12-27",525,{"date":732,"close":733},"2025-01-03",519,{"date":735,"close":736},"2025-01-10",486.75,{"date":738,"close":739},"2025-01-17",563.25,{"date":741,"close":742},"2025-01-24",513.75,{"date":744,"close":745},"2025-01-31",562.5,{"date":747,"close":748},"2025-02-07",402,{"date":750,"close":751},"2025-02-14",410.25,{"date":753,"close":754},"2025-02-21",403.5,{"date":756,"close":757},"2025-02-28",355.5,{"date":759,"close":760},"2025-03-07",337.5,{"date":762,"close":763},"2025-03-14",306,{"date":765,"close":766},"2025-03-21",322.5,{"date":768,"close":769},"2025-03-28",315,{"date":771,"close":772},"2025-04-04",292.5,{"date":774,"close":775},"2025-04-11",226.5,{"date":777,"close":778},"2025-04-17",206.25,{"date":780,"close":781},"2025-04-25",219,{"date":783,"close":784},"2025-05-02",229.5,{"date":786,"close":787},"2025-05-09",210,{"date":789,"close":790},"2025-05-16",213.5,{"date":792,"close":793},"2025-05-23",209,{"date":795,"close":796},"2025-05-30",204.75,{"date":798,"close":799},"2025-06-06",54.5,{"date":801,"close":802},"2025-06-13",25.450000762939453,{"date":804,"close":805},"2025-06-20",16.5,{"date":807,"close":808},"2025-06-27",10.550000190734863,{"date":810,"close":811},"2025-07-03",9.399999618530273,{"date":813,"close":814},"2025-07-11",8.050000190734863,{"date":816,"close":817},"2025-07-18",8.899999618530273,{"date":819,"close":820},"2025-07-25",8.149999618530273,{"date":822,"close":823},"2025-08-01",6.099999904632568,{"date":825,"close":826},"2025-08-08",5.929999828338623,{"date":197,"close":828},6.03000020980835,{"date":830,"close":831},"2025-08-22",6.380000114440918,{"date":833,"close":834},"2025-08-29",6.119999885559082,{"date":836,"close":837},"2025-09-05",5.940000057220459,{"date":839,"close":840},"2025-09-12",7.559999942779541,{"date":842,"close":843},"2025-09-19",24.1299991607666,{"date":845,"close":846},"2025-09-26",13.600000381469727,{"date":848,"close":849},"2025-10-03",16.239999771118164,{"date":851,"close":852},"2025-10-08",18.030000686645508,{"date":854,"close":855},"2025-10-09",16.8799991607666,{"date":857,"close":858},"2025-10-10",14.699999809265137,{"date":860,"close":861},"2025-10-13",16.06999969482422,{"date":863,"close":864},"2025-10-14",14.229999542236328,{"date":866,"close":867},"2025-10-15",15.920000076293945,{"date":869,"close":870},"2025-10-16",10.109999656677246,{"date":872,"close":873},"2025-10-17",7.760000228881836,{"date":875,"close":876},"2025-10-20",6.869999885559082,{"date":878,"close":879},"2025-10-21",6.679999828338623,{"date":881,"close":882},"2025-10-22",6.25,{"date":884,"close":885},"2025-10-23",6.96999979019165,{"date":887,"close":888},"2025-10-24",6.699999809265137,{"date":890,"close":891},"2025-10-27",7,{"date":893,"close":894},"2025-10-28",6.610000133514404,{"date":896,"close":897},"2025-10-29",6.78000020980835,{"date":899,"close":900},"2025-10-30",5.980000019073486,{"date":902,"close":837},"2025-10-31",{"date":904,"close":905},"2025-11-03",5.239999771118164,{"date":907,"close":908},"2025-11-04",4.550000190734863,{"date":910,"close":911},"2025-11-05",5.070000171661377,{"date":913,"close":914},"2025-11-06",5.329999923706055,{"date":916,"close":917},"2025-11-07",5.5,{"date":919,"close":920},"2025-11-10",5.380000114440918,{"date":922,"close":923},"2025-11-11",5.159999847412109,{"date":925,"close":926},"2025-11-12",5.230000019073486,{"date":928,"close":929},"2025-11-13",4.909999847412109,{"date":931,"close":932},"2025-11-14",4.820000171661377,{"date":934,"close":935},"2025-11-17",4.300000190734863,{"date":202,"close":937},4,{"date":939,"close":940},"2025-11-19",3.759999990463257,{"date":942,"close":943},"2025-11-20",3.25,{"date":945,"close":946},"2025-11-21",3.2200000286102295,{"date":948,"close":949},"2025-11-24",3.75,{"date":951,"close":952},"2025-11-25",3.5899999141693115,{"date":954,"close":955},"2025-11-26",4.010000228881836,{"date":957,"close":958},"2025-11-28",4.150000095367432,{"date":960,"close":961},"2025-12-01",3.740000009536743,{"date":963,"close":964},"2025-12-02",4.090000152587891,{"date":966,"close":967},"2025-12-03",4.159999847412109,{"date":969,"close":970},"2025-12-04",4.199999809265137,{"date":972,"close":973},"2025-12-05",3.859999895095825,{"date":975,"close":976},"2025-12-08",3.9200000762939453,{"date":978,"close":979},"2025-12-09",4.079999923706055,{"date":981,"close":982},"2025-12-10",3.809999942779541,{"date":984,"close":985},"2025-12-11",3.569999933242798,{"date":987,"close":988},"2025-12-12",3.369999885559082,{"date":990,"close":991},"2025-12-15",3.0399999618530273,{"date":993,"close":994},"2025-12-16",3.0999999046325684,{"date":996,"close":997},"2025-12-17",2.869999885559082,{"date":999,"close":1000},"2025-12-18",2.890000104904175,{"date":1002,"close":1003},"2025-12-19",2.9800000190734863,{"date":1005,"close":1006},"2025-12-22",2.819999933242798,{"date":1008,"close":1009},"2025-12-23",2.7699999809265137,{"date":1011,"close":1012},"2025-12-24",2.8299999237060547,{"date":1014,"close":1015},"2025-12-26",2.7799999713897705,{"date":1017,"close":1009},"2025-12-29",{"date":1019,"close":1020},"2025-12-30",2.630000114440918,{"date":1022,"close":1000},"2025-12-31",{"date":1024,"close":1025},"2026-01-02",3.0899999141693115,{"date":1027,"close":1028},"2026-01-05",3.3499999046325684,{"date":1030,"close":1031},"2026-01-06",3.390000104904175,{"date":1033,"close":1031},"2026-01-07",{"date":1035,"close":1036},"2026-01-08",3.130000114440918,{"date":1038,"close":1039},"2026-01-09",2.8350000381469727,{"date":1041,"close":1042},"2026-01-12",3.2100000381469727,{"date":1044,"close":1045},"2026-01-13",3.450000047683716,{"date":1047,"close":1048},"2026-01-14",3.490000009536743,{"date":1050,"close":994},"2026-01-15",{"date":1052,"close":1053},"2026-01-16",3.299999952316284,{"date":1055,"close":991},"2026-01-20",{"date":1057,"close":1058},"2026-01-21",3.0199999809265137,{"date":1060,"close":1042},"2026-01-22",{"date":1062,"close":1031},"2026-01-23",{"date":1064,"close":991},"2026-01-26",{"date":1066,"close":991},"2026-01-27",{"date":1068,"close":1069},"2026-01-28",2.9600000381469727,{"date":1071,"close":1072},"2026-01-29",2.880000114440918,{"date":1074,"close":1075},"2026-01-30",2.75,{"date":1077,"close":1078},"2026-02-02",2.490000009536743,{"date":1080,"close":1081},"2026-02-03",2.3299999237060547,{"date":1083,"close":1084},"2026-02-04",2.2200000286102295,{"date":1086,"close":1087},"2026-02-05",1.9299999475479126,{"date":1089,"close":1090},"2026-02-06",2.190000057220459,{"date":1092,"close":1093},"2026-02-09",2.109999895095825,{"date":1095,"close":1096},"2026-02-10",1.9700000286102295,{"date":1098,"close":1099},"2026-02-11",1.8849999904632568,{"date":1101,"close":1087},"2026-02-12",{"date":1103,"close":1104},"2026-02-13",2.2100000381469727,{"date":1106,"close":1107},"2026-02-17",2.0199999809265137,{"date":1109,"close":1110},"2026-02-18",2,{"date":1112,"close":1113},"2026-02-19",1.9600000381469727,{"date":1115,"close":1116},"2026-02-20",2.0299999713897705,{"date":1118,"close":1119},"2026-02-23",1.8799999952316284,{"date":1121,"close":1122},"2026-02-24",1.850000023841858,{"date":1124,"close":1125},"2026-02-25",2.1700000762939453,{"date":1127,"close":1093},"2026-02-26",{"date":1129,"close":1130},"2026-02-27",1.8700000047683716,{"date":1132,"close":1133},"2026-03-02",2.119999885559082,{"date":1135,"close":1136},"2026-03-03",1.9800000190734863,{"date":1138,"close":1139},"2026-03-04",2.309999942779541,{"date":1141,"close":1142},"2026-03-05",2.25,{"date":1144,"close":1090},"2026-03-06",{"date":1146,"close":1147},"2026-03-09",2.319999933242798,{"date":1149,"close":1133},"2026-03-10",{"date":1151,"close":1090},"2026-03-11",{"date":1153,"close":1154},"2026-03-12",2.0899999141693115,{"date":1156,"close":1093},"2026-03-13",{"date":1158,"close":1090},"2026-03-16",{"date":1160,"close":1125},"2026-03-17",{"date":1162,"close":1163},"2026-03-18",2.069999933242798,{"date":1165,"close":1093},"2026-03-19",{"date":1167,"close":1168},"2026-03-20",2.0399999618530273,{"date":1170,"close":1171},"2026-03-23",2.059999942779541,{"date":1173,"close":1174},"2026-03-24",2.009999990463257,{"date":1176,"close":1177},"2026-03-25",2.1600000858306885,{"date":1179,"close":1174},"2026-03-26",{"date":1181,"close":1182},"2026-03-27",1.9199999570846558,{"date":207,"close":1184},1.8600000143051147,{"date":102,"close":1186},1.7300000190734863,{"date":1188,"close":1189},"2026-04-01",1.7000000476837158,{"date":98,"close":1184},{"date":1192,"close":1193},"2026-04-06",1.899999976158142,{"date":1195,"close":1196},"2026-04-07",1.8300000429153442,{"date":1198,"close":1119},"2026-04-08",{"date":1200,"close":1201},"2026-04-09",1.8899999856948853,{"date":1203,"close":1201},"2026-04-10",{"date":1205,"close":1116},"2026-04-13",{"date":1207,"close":1136},"2026-04-14",{"date":1209,"close":1210},"2026-04-15",1.940000057220459,{"date":1212,"close":1171},"2026-04-16",{"date":1214,"close":1133},"2026-04-17",{"date":1216,"close":1133},"2026-04-20",{"date":1218,"close":1110},"2026-04-21",{"date":1220,"close":1154},"2026-04-22",{"date":1222,"close":1171},"2026-04-23",{"date":1224,"close":1177},"2026-04-24",{"date":1226,"close":1133},"2026-04-27",{"date":1228,"close":1229},"2026-04-28",2.0799999237060547,{"date":1231,"close":1136},"2026-04-29",{"date":1233,"close":1168},"2026-04-30",{"date":1235,"close":1133},"2026-05-01",{"date":1237,"close":1177},"2026-05-04",{"date":1239,"close":1177},"2026-05-05",{"date":1241,"close":1084},"2026-05-06",{"date":1243,"close":1244},"2026-05-07",2.1500000953674316,{"date":1246,"close":1084},"2026-05-08",{"date":45,"close":1248},2.2300000190734863,{"date":1250,"close":1251},"2026-05-12",2.0999999046325684,{"date":1253,"close":1104},"2026-05-13",{"date":1255,"close":1256},"2026-05-14",2.390000104904175,{"date":212,"close":1258},2.299999952316284,{"date":1260,"close":1261},"2026-05-18",2.180000066757202,{"date":1263,"close":1177},"2026-05-19",{"date":1265,"close":1139},"2026-05-20",{"date":76,"close":1267},2.359999895095825,{"date":1269,"close":1270},"2026-05-22",2.2899999618530273,{"date":1272,"close":1258},"2026-05-26",{"date":1274,"close":1275},"2026-05-27",2.240000009536743,{"date":1277,"close":1168},"2026-05-28",{"date":1279,"close":1280},"2026-05-29",1.9049999713897705,{"date":1282,"close":1283},"2026-06-01",1.7450000047683716,{"date":58,"close":1285},1.600000023841858,{"date":1287,"close":1288},"2026-06-03",1.4800000190734863,{"date":1290,"close":1291},"2026-06-04",1.399999976158142,{"date":1293,"close":1294},"2026-06-05",1.2699999809265137,{"date":1296,"close":1297},"2026-06-08",1.3799999952316284,{"date":1299,"close":1288},"2026-06-09",{"date":1301,"close":1302},"2026-06-10",1.409999966621399,{"date":1304,"close":1305},"2026-06-11",1.5099999904632568,{"date":1307,"close":1308},"2026-06-12",1.5399999618530273,{"date":1310,"close":1311},"2026-06-15",1.75,{"date":1313,"close":1314},"2026-06-16",1.6299999952316284,{"date":1316,"close":1285},"2026-06-17",{"date":1318,"close":1319},"2026-06-18",1.6200000047683716,{"date":1321,"close":1314},"2026-06-22",{"date":1323,"close":1305},"2026-06-23",{"date":1325,"close":1305},"2026-06-24",{"date":1327,"close":1328},"2026-06-25",1.4900000095367432,{"date":1330,"close":1186},"2026-06-26",{"date":1332,"close":1333},"2026-06-29",1.7599999904632568,{"date":1335,"close":1336},"2026-06-30",1.649999976158142,{"date":1338,"close":1339},"2026-07-01",1.7400000095367432,{"date":1341,"close":1342},"2026-07-02",1.7899999618530273,{"date":1344,"close":1345},"2026-07-06",1.8200000524520874,{"date":1347,"close":1348},"2026-07-07",1.840000033378601,{"date":1350,"close":1351},"2026-07-08",1.6799999475479126,{"date":1353,"close":1196},"2026-07-09",{"date":1355,"close":1311},"2026-07-10",{"date":1357,"close":1358},"2026-07-13",1.7100000381469727,{"date":1360,"close":1311},"2026-07-14",{"date":1362,"close":1363},"2026-07-15",1.7200000286102295,{"date":1365,"close":1358},"2026-07-16",{"date":1367,"close":1368},"2026-07-17",1.684999942779541,{"date":1370,"close":1371},"2026-07-20",1.809999942779541,{"date":1373,"close":1311},"2026-07-21",{"date":1375,"close":1186},"2026-07-22",{"date":1377,"close":1189},"2026-07-23",{"date":1379,"close":1314},"2026-07-24",{"date":1381,"close":1351},"2026-07-27",{"date":1383,"close":1384},"2026-07-28",1.690000057220459,{"date":1386,"close":1336},"2026-07-29",{"date":1388,"close":1189},"2026-07-30",{"date":1390,"close":1336},"2026-07-31",{"date":1392,"close":1351},"2026-08-03",{"date":1394,"close":1395},"2026-08-04",1.659999966621399,{"date":1397,"close":1363},"2026-08-05",{"date":1399,"close":1351},"2026-08-06",{"date":1401,"close":1384},"2026-08-07",{"date":1403,"close":1189},"2026-08-10",{"date":1405,"close":1339},"2026-08-11",{"date":169,"close":1339},{"date":1408,"close":1409},"2026-08-13",1.7999999523162842,{"date":217,"close":1189},{"date":1412,"close":1395},"2026-08-17",{"date":1414,"close":1415},"2026-08-18",1.7799999713897705,{"date":1417,"close":1184},"2026-08-19",{"date":1419,"close":1184},"2026-08-20",{"date":1421,"close":1251},"2026-08-21",{"date":1423,"close":1261},"2026-08-24",{"date":1425,"close":1426},"2026-08-25",2.140000104904175,{"date":1428,"close":1429},"2026-08-26",2.049999952316284,{"date":1431,"close":1432},"2026-08-27",2.430000066757202,{"date":1434,"close":1435},"2026-08-28",2.3399999141693115,{"date":1437,"close":1104},"2026-08-31",{"date":1439,"close":1154},"2026-09-01",{"date":1441,"close":1229},"2026-09-02",{"date":1443,"close":1444},"2026-09-03",2.3499999046325684,{"date":1446,"close":1275},"2026-09-04",{"date":1448,"close":1275},"2026-09-08",{"date":1450,"close":1451},"2026-09-09",2.200000047683716,{"date":1453,"close":1244},"2026-09-10",{"date":1455,"close":1084},"2026-09-11",{"date":1457,"close":1139},"2026-09-14",{"date":1459,"close":1104},"2026-09-15",{"date":1461,"close":1258},"2026-09-16",{"date":1463,"close":1270},"2026-09-17",{"date":1465,"close":1466},"2026-09-18",2.759999990463257,{"date":1468,"close":1469},"2026-09-21",3.109999895095825,{"date":1471,"close":1472},"2026-09-22",3.2699999809265137,{"date":1474,"close":1072},"2026-09-23",{"date":1476,"close":1477},"2026-09-24",2.9000000953674316,{"date":1479,"close":1480},"2026-09-25",2.940000057220459,{"date":1482,"close":1483},"2026-09-28",2.8399999141693115,{"date":1485,"close":1486},"2026-09-29",2.859999895095825,{"date":1488,"close":1489},"2026-09-30",2.619999885559082,{"date":1491,"close":1489},"2026-10-01",{"date":1493,"close":1020},"2026-10-02",{"date":1495,"close":1496},"2026-10-05",2.6500000953674316,{"date":1498,"close":1499},"2026-10-06",2.6600000858306885,{"date":1501,"close":1502},"2026-10-07",2.5399999618530273,{"date":1504,"close":1505},"2026-10-08",2.380000114440918,{"date":167,"close":1256},{"count":171,"fetchedAt":1508,"source":162},"2026-10-22T12:08:24.099Z",1792670904000]