[{"data":1,"prerenderedAt":1456},["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-QTI":25,"$f1oyst30hp15qq":26,"ticker-mcap-QTI":148,"ticker-profile-QTI":158,"ticker-earnings-QTI":172,"ticker-congress-QTI":209},{"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":144},{"identity":28,"transactions":33,"sectorSlug":122,"relatedTickers":123,"landing":142,"priceSeries":143},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1844505","QT IMAGING HOLDINGS, INC.","Healthcare","QTI",[34,48,56,69,75,80,84,88,92,98,103,107,113,118],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":4,"transactionCode":45,"transactionDate":38,"intentLabel":46,"signalQuality":47},"2026-09-01T00:08:40.000Z","0001430575-26-000007-0","4","2026-08-28","Dinu Raluca","Chief Executive Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1844505\u002F000143057526000007\u002F0001430575-26-000007-index.htm",484221,1393066,"A","Stock award","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"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":51,"ownerTitle":52,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":45,"transactionDate":55,"intentLabel":46,"signalQuality":47},"2026-08-06T22:46:42.000Z","0001201110-26-000005-0","TIMM BRYAN","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1844505\u002F000120111026000005\u002F0001201110-26-000005-index.htm",9000,"2026-08-04",{"cik":29,"filedAt":57,"filingId":58,"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":59,"ownerTitle":52,"ownershipType":41,"pricePerShare":60,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":65,"transactionDate":66,"intentLabel":67,"signalQuality":68},"2026-03-24T00:00:00.000Z","0002013355-26-000002-0","Weiner Zeev",2.2452,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2013355\u002F000201335526000002\u002F0002013355-26-000002-index.htm",8888,37427,19955.337600000003,"M","2026-03-17","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":57,"filingId":70,"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":59,"ownerTitle":52,"ownershipType":41,"pricePerShare":71,"rawFilingUrl":61,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":65,"transactionDate":66,"intentLabel":67,"signalQuality":68},"0002013355-26-000002-1",1.995,14166,51593,28261.170000000002,{"cik":29,"filedAt":57,"filingId":76,"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":59,"ownerTitle":52,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":61,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":45,"transactionDate":79,"intentLabel":46,"signalQuality":47},"0002013355-26-000002-2",3500,55093,"2026-03-20",{"cik":29,"filedAt":57,"filingId":81,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":82,"shares":77,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":45,"transactionDate":79,"intentLabel":46,"signalQuality":47},"0001430575-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1430575\u002F000143057526000003\u002F0001430575-26-000003-index.htm",392845,{"cik":29,"filedAt":57,"filingId":85,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":82,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":45,"transactionDate":79,"intentLabel":46,"signalQuality":47},"0001430575-26-000003-1",500000,892845,{"cik":29,"filedAt":57,"filingId":89,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":82,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":45,"transactionDate":79,"intentLabel":46,"signalQuality":47},"0001430575-26-000003-2",16000,908845,{"cik":29,"filedAt":57,"filingId":93,"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":94,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":45,"transactionDate":79,"intentLabel":46,"signalQuality":47},"0001685730-26-000003-0","Jennings Jay Walter","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1685730\u002F000168573026000003\u002F0001685730-26-000003-index.htm",2800,{"cik":29,"filedAt":57,"filingId":99,"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":100,"ownerTitle":52,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":101,"shares":77,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":45,"transactionDate":79,"intentLabel":46,"signalQuality":47},"0002013321-26-000002-0","DICKSON DANIEL H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2013321\u002F000201332126000002\u002F0002013321-26-000002-index.htm",32039,{"cik":29,"filedAt":57,"filingId":104,"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":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":52,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":106,"shares":77,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":45,"transactionDate":79,"intentLabel":46,"signalQuality":47},"0000939568-26-000002-0","KLOCK JOHN C JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F939568\u002F000093956826000002\u002F0000939568-26-000002-index.htm",{"cik":29,"filedAt":57,"filingId":108,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":111,"shares":77,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":45,"transactionDate":79,"intentLabel":46,"signalQuality":47},"0001451693-26-000005-0","Katz Avi S","Chairman","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1451693\u002F000145169326000005\u002F0001451693-26-000005-index.htm",416952,{"cik":29,"filedAt":57,"filingId":114,"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":115,"ownerTitle":52,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":116,"shares":77,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":45,"transactionDate":79,"intentLabel":46,"signalQuality":47},"0002013346-26-000002-0","Taylor Ross","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2013346\u002F000201334626000002\u002F0002013346-26-000002-index.htm",60578,{"cik":29,"filedAt":57,"filingId":119,"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":120,"ownerTitle":52,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":121,"shares":77,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":45,"transactionDate":79,"intentLabel":46,"signalQuality":47},"0001116229-26-000002-0","GREENE JAMES S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1116229\u002F000111622926000002\u002F0001116229-26-000002-index.htm","healthcare",[124,127,130,133,136,139],{"ticker":125,"issuerName":126},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":128,"issuerName":129},"NTRA","Natera, Inc.",{"ticker":131,"issuerName":132},"LLY","ELI LILLY & Co",{"ticker":134,"issuerName":135},"GH","Guardant Health, Inc.",{"ticker":137,"issuerName":138},"ALNY","ALNYLAM PHARMACEUTICALS, INC.",{"ticker":140,"issuerName":141},"BLLN","BillionToOne, Inc.",[],[],{"count":145,"fetchedAt":146,"source":147},14,"2026-09-14T17:10:49.782Z","sqlite",{"data":149,"meta":155},{"value":150,"quality":151,"closeDate":152,"ageDays":153,"sharesAsOf":154},38640424.89543247,"fresh","2026-09-11",3,"2026-08-12",{"count":156,"fetchedAt":157,"source":147},1,"2026-09-14T17:10:49.783Z",{"data":159,"meta":171},{"ticker":32,"ceo":160,"industry":161,"fullTimeEmployees":162,"ipoDate":163,"country":164,"state":165,"city":166,"website":167,"exchangeShort":25,"marketCap":25,"beta":168,"range52w":169,"fetchedAt":170},"Raluca Dinu","Medical - Devices",32,"2024-03-05","US","CA","Novato","https:\u002F\u002Fwww.qtimaging.com",-0.042,"2.64-46.05","2026-07-30T01:00:54.345Z",{"count":156,"fetchedAt":157,"source":147},{"data":173,"meta":207},{"ticker":32,"points":174},[175,180,184,189,194,199,203],{"ticker":32,"fiscalQuarter":176,"reportDate":177,"fiscalPeriodEnd":177,"epsActual":178,"epsEstimated":179,"time":25},"2025Q2","2025-05-13",-0.4,-1.2,{"ticker":32,"fiscalQuarter":181,"reportDate":182,"fiscalPeriodEnd":182,"epsActual":183,"epsEstimated":25,"time":25},"2025Q3","2025-08-07",-0.42,{"ticker":32,"fiscalQuarter":185,"reportDate":186,"fiscalPeriodEnd":186,"epsActual":187,"epsEstimated":188,"time":25},"2025Q4","2025-11-10",-0.47,-0.03,{"ticker":32,"fiscalQuarter":190,"reportDate":191,"fiscalPeriodEnd":191,"epsActual":192,"epsEstimated":193,"time":25},"2026Q1","2026-02-18",-0.1,-0.115,{"ticker":32,"fiscalQuarter":195,"reportDate":196,"fiscalPeriodEnd":196,"epsActual":197,"epsEstimated":198,"time":25},"2026Q2","2026-05-13",-0.25,-0.135,{"ticker":32,"fiscalQuarter":200,"reportDate":154,"fiscalPeriodEnd":154,"epsActual":201,"epsEstimated":202,"time":25},"2026Q3",-0.75,-0.22,{"ticker":32,"fiscalQuarter":204,"reportDate":205,"fiscalPeriodEnd":205,"epsActual":25,"epsEstimated":206,"time":25},"2026Q4","2026-11-09",-0.095,{"count":156,"fetchedAt":208,"source":147},"2026-09-14T17:10:49.784Z",{"data":210,"meta":1454},{"congressTrades":211,"insiderTrades":212,"priceHistory":227,"ticker":32},[],[213,214,215,216,217,218,219,220,221,222,223,224,225,226],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":4,"transactionCode":45,"transactionDate":38},{"cik":29,"filedAt":49,"filingId":50,"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":51,"ownerTitle":52,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":45,"transactionDate":55},{"cik":29,"filedAt":57,"filingId":58,"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":59,"ownerTitle":52,"ownershipType":41,"pricePerShare":60,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":65,"transactionDate":66},{"cik":29,"filedAt":57,"filingId":70,"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":59,"ownerTitle":52,"ownershipType":41,"pricePerShare":71,"rawFilingUrl":61,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":65,"transactionDate":66},{"cik":29,"filedAt":57,"filingId":76,"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":59,"ownerTitle":52,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":61,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":45,"transactionDate":79},{"cik":29,"filedAt":57,"filingId":81,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":82,"shares":77,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":45,"transactionDate":79},{"cik":29,"filedAt":57,"filingId":85,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":82,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":45,"transactionDate":79},{"cik":29,"filedAt":57,"filingId":89,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":82,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":45,"transactionDate":79},{"cik":29,"filedAt":57,"filingId":93,"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":94,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":45,"transactionDate":79},{"cik":29,"filedAt":57,"filingId":99,"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":100,"ownerTitle":52,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":101,"shares":77,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":45,"transactionDate":79},{"cik":29,"filedAt":57,"filingId":104,"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":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":52,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":106,"shares":77,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":45,"transactionDate":79},{"cik":29,"filedAt":57,"filingId":108,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":111,"shares":77,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":45,"transactionDate":79},{"cik":29,"filedAt":57,"filingId":114,"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":115,"ownerTitle":52,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":116,"shares":77,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":45,"transactionDate":79},{"cik":29,"filedAt":57,"filingId":119,"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":120,"ownerTitle":52,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":121,"shares":77,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":45,"transactionDate":79},[228,231,234,237,239,241,243,246,249,252,254,256,258,260,262,265,267,269,272,274,277,279,282,285,287,290,293,295,297,299,302,304,307,310,313,315,317,320,323,325,328,331,333,335,338,341,344,347,350,352,354,356,359,362,365,367,369,372,375,378,381,383,386,389,392,394,397,399,402,405,408,411,414,416,418,421,424,427,430,433,436,439,442,444,446,448,450,452,455,458,461,464,467,470,473,475,478,481,484,487,490,492,494,497,499,501,503,505,507,510,513,516,519,521,524,526,528,530,532,535,538,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,641,644,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,699,701,704,707,710,713,716,719,722,725,728,731,734,736,739,742,745,748,751,754,757,760,762,765,768,771,774,777,780,783,785,788,791,794,797,800,803,805,807,809,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,879,882,885,888,891,894,897,899,902,905,908,911,914,917,920,923,925,928,931,934,936,939,942,944,947,950,953,956,959,961,963,966,968,970,973,976,979,982,984,987,990,993,995,997,1000,1003,1006,1009,1012,1015,1017,1019,1022,1024,1027,1029,1031,1034,1036,1038,1041,1044,1046,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1079,1082,1084,1086,1089,1092,1094,1096,1099,1101,1103,1105,1107,1110,1112,1114,1117,1120,1123,1125,1127,1130,1131,1134,1137,1139,1141,1144,1146,1149,1152,1155,1157,1160,1163,1166,1169,1172,1174,1177,1180,1182,1184,1186,1188,1191,1194,1197,1199,1201,1204,1207,1209,1212,1215,1217,1219,1222,1225,1227,1230,1232,1234,1237,1240,1243,1246,1249,1252,1254,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1303,1306,1308,1311,1313,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1374,1377,1380,1383,1385,1388,1391,1393,1396,1399,1401,1404,1407,1409,1412,1415,1418,1420,1423,1426,1429,1432,1433,1436,1438,1440,1443,1446,1448,1450,1453],{"date":229,"close":230},"2021-11-05",148.64999389648438,{"date":232,"close":233},"2021-11-12",148.5,{"date":235,"close":236},"2021-11-19",148.8000030517578,{"date":238,"close":230},"2021-11-26",{"date":240,"close":236},"2021-12-03",{"date":242,"close":230},"2021-12-10",{"date":244,"close":245},"2021-12-17",148.1999969482422,{"date":247,"close":248},"2021-12-23",148.0500030517578,{"date":250,"close":251},"2021-12-31",148.35000610351562,{"date":253,"close":251},"2022-01-07",{"date":255,"close":233},"2022-01-14",{"date":257,"close":233},"2022-01-21",{"date":259,"close":233},"2022-01-28",{"date":261,"close":236},"2022-02-04",{"date":263,"close":264},"2022-02-11",149.10000610351562,{"date":266,"close":236},"2022-02-18",{"date":268,"close":236},"2022-02-25",{"date":270,"close":271},"2022-03-04",149.25,{"date":273,"close":264},"2022-03-11",{"date":275,"close":276},"2022-03-18",149.3249969482422,{"date":278,"close":271},"2022-03-25",{"date":280,"close":281},"2022-04-01",149.5500030517578,{"date":283,"close":284},"2022-04-08",149.85000610351562,{"date":286,"close":284},"2022-04-14",{"date":288,"close":289},"2022-04-22",150.3000030517578,{"date":291,"close":292},"2022-04-29",150,{"date":294,"close":284},"2022-05-06",{"date":296,"close":284},"2022-05-13",{"date":298,"close":292},"2022-05-20",{"date":300,"close":301},"2022-05-27",149.9250030517578,{"date":303,"close":292},"2022-06-03",{"date":305,"close":306},"2022-06-10",150.4499969482422,{"date":308,"close":309},"2022-06-17",150.14999389648438,{"date":311,"close":312},"2022-06-24",150.50999450683594,{"date":314,"close":306},"2022-07-01",{"date":316,"close":289},"2022-07-08",{"date":318,"close":319},"2022-07-15",150.60000610351562,{"date":321,"close":322},"2022-07-22",150.75,{"date":324,"close":322},"2022-07-29",{"date":326,"close":327},"2022-08-05",150.89999389648438,{"date":329,"close":330},"2022-08-12",151.0500030517578,{"date":332,"close":330},"2022-08-19",{"date":334,"close":327},"2022-08-26",{"date":336,"close":337},"2022-09-02",151.64999389648438,{"date":339,"close":340},"2022-09-09",151.35000610351562,{"date":342,"close":343},"2022-09-16",151.5,{"date":345,"close":346},"2022-09-23",151.9499969482422,{"date":348,"close":349},"2022-09-30",151.8000030517578,{"date":351,"close":346},"2022-10-07",{"date":353,"close":349},"2022-10-14",{"date":355,"close":349},"2022-10-21",{"date":357,"close":358},"2022-10-28",152.02499389648438,{"date":360,"close":361},"2022-11-04",153,{"date":363,"close":364},"2022-11-11",152.10000610351562,{"date":366,"close":364},"2022-11-18",{"date":368,"close":364},"2022-11-25",{"date":370,"close":371},"2022-12-02",152.39999389648438,{"date":373,"close":374},"2022-12-09",152.5500030517578,{"date":376,"close":377},"2022-12-16",152.85000610351562,{"date":379,"close":380},"2022-12-23",153.52499389648438,{"date":382,"close":361},"2022-12-30",{"date":384,"close":385},"2023-01-06",154.35000610351562,{"date":387,"close":388},"2023-01-13",154.9499969482422,{"date":390,"close":391},"2023-01-20",155.25,{"date":393,"close":391},"2023-01-27",{"date":395,"close":396},"2023-02-03",155.5500030517578,{"date":398,"close":396},"2023-02-10",{"date":400,"close":401},"2023-02-17",155.6999969482422,{"date":403,"close":404},"2023-02-24",155.77499389648438,{"date":406,"close":407},"2023-03-03",156.14999389648438,{"date":409,"close":410},"2023-03-10",156.89999389648438,{"date":412,"close":413},"2023-03-17",158.10000610351562,{"date":415,"close":413},"2023-03-24",{"date":417,"close":413},"2023-03-31",{"date":419,"close":420},"2023-04-06",158.85000610351562,{"date":422,"close":423},"2023-04-14",157.5,{"date":425,"close":426},"2023-04-21",157.64999389648438,{"date":428,"close":429},"2023-04-28",161.6999969482422,{"date":431,"close":432},"2023-05-05",160.8000030517578,{"date":434,"close":435},"2023-05-12",159.4499969482422,{"date":437,"close":438},"2023-05-19",158.6999969482422,{"date":440,"close":441},"2023-05-26",159.75,{"date":443,"close":435},"2023-06-02",{"date":445,"close":438},"2023-06-09",{"date":447,"close":420},"2023-06-16",{"date":449,"close":435},"2023-06-23",{"date":451,"close":441},"2023-06-30",{"date":453,"close":454},"2023-07-07",160.0500030517578,{"date":456,"close":457},"2023-07-14",160.1999969482422,{"date":459,"close":460},"2023-07-21",160.35000610351562,{"date":462,"close":463},"2023-07-28",161.10000610351562,{"date":465,"close":466},"2023-08-04",160.875,{"date":468,"close":469},"2023-08-11",161.25,{"date":471,"close":472},"2023-08-18",160.5,{"date":474,"close":472},"2023-08-25",{"date":476,"close":477},"2023-09-01",162.3000030517578,{"date":479,"close":480},"2023-09-08",162.75,{"date":482,"close":483},"2023-09-15",162.4499969482422,{"date":485,"close":486},"2023-09-22",163.1999969482422,{"date":488,"close":489},"2023-09-29",162.14999389648438,{"date":491,"close":477},"2023-10-06",{"date":493,"close":477},"2023-10-13",{"date":495,"close":496},"2023-10-20",162.60000610351562,{"date":498,"close":496},"2023-10-27",{"date":500,"close":496},"2023-11-03",{"date":502,"close":486},"2023-11-10",{"date":504,"close":480},"2023-11-17",{"date":506,"close":480},"2023-11-24",{"date":508,"close":509},"2023-12-01",163.8000030517578,{"date":511,"close":512},"2023-12-08",163.5,{"date":514,"close":515},"2023-12-15",164.85000610351562,{"date":517,"close":518},"2023-12-22",165.75,{"date":520,"close":515},"2023-12-29",{"date":522,"close":523},"2024-01-05",167.85000610351562,{"date":525,"close":486},"2024-01-12",{"date":527,"close":486},"2024-01-19",{"date":529,"close":512},"2024-01-26",{"date":531,"close":512},"2024-02-02",{"date":533,"close":534},"2024-02-09",164.25,{"date":536,"close":537},"2024-02-16",165,{"date":539,"close":537},"2024-02-23",{"date":541,"close":542},"2024-03-01",60,{"date":544,"close":545},"2024-03-08",20.25,{"date":547,"close":548},"2024-03-15",18,{"date":550,"close":551},"2024-03-22",15.149999618530273,{"date":553,"close":554},"2024-03-28",15.899999618530273,{"date":556,"close":557},"2024-04-05",15.600000381469727,{"date":559,"close":560},"2024-04-12",16.7549991607666,{"date":562,"close":563},"2024-04-19",12.449999809265137,{"date":565,"close":566},"2024-04-26",12.300000190734863,{"date":568,"close":569},"2024-05-03",12,{"date":571,"close":572},"2024-05-10",13.109999656677246,{"date":574,"close":575},"2024-05-17",13.350000381469727,{"date":577,"close":578},"2024-05-24",12.75,{"date":580,"close":581},"2024-05-31",10.859999656677246,{"date":583,"close":584},"2024-06-07",9.899999618530273,{"date":586,"close":587},"2024-06-14",11.175000190734863,{"date":589,"close":590},"2024-06-21",11.055000305175781,{"date":592,"close":593},"2024-06-28",11.085000038146973,{"date":595,"close":596},"2024-07-05",10.664999961853027,{"date":598,"close":599},"2024-07-12",10.770000457763672,{"date":601,"close":602},"2024-07-19",9.300000190734863,{"date":604,"close":605},"2024-07-26",9.600000381469727,{"date":607,"close":608},"2024-08-02",8.819999694824219,{"date":610,"close":611},"2024-08-09",7.635000228881836,{"date":613,"close":614},"2024-08-16",7.605000019073486,{"date":616,"close":617},"2024-08-23",10.020000457763672,{"date":619,"close":620},"2024-08-30",10.350000381469727,{"date":622,"close":623},"2024-09-06",9.75,{"date":625,"close":626},"2024-09-13",7.84499979019165,{"date":628,"close":629},"2024-09-20",10.199999809265137,{"date":631,"close":632},"2024-09-27",11.234999656677246,{"date":634,"close":635},"2024-10-04",9.420000076293945,{"date":637,"close":638},"2024-10-11",8.430000305175781,{"date":640,"close":605},"2024-10-18",{"date":642,"close":643},"2024-10-25",10.635000228881836,{"date":645,"close":620},"2024-11-01",{"date":647,"close":648},"2024-11-08",7.650000095367432,{"date":650,"close":651},"2024-11-15",8.53499984741211,{"date":653,"close":654},"2024-11-22",7.050000190734863,{"date":656,"close":657},"2024-11-29",8.175000190734863,{"date":659,"close":660},"2024-12-06",7.724999904632568,{"date":662,"close":663},"2024-12-13",7.5,{"date":665,"close":666},"2024-12-20",6.300000190734863,{"date":668,"close":669},"2024-12-27",6.239999771118164,{"date":671,"close":672},"2025-01-03",6.885000228881836,{"date":674,"close":675},"2025-01-10",6.824999809265137,{"date":677,"close":678},"2025-01-17",7.019999980926514,{"date":680,"close":681},"2025-01-24",7.679999828338623,{"date":683,"close":684},"2025-01-31",5.985000133514404,{"date":686,"close":687},"2025-02-07",4.650000095367432,{"date":689,"close":690},"2025-02-14",4.965000152587891,{"date":692,"close":693},"2025-02-21",5.625,{"date":695,"close":696},"2025-02-28",6.989999771118164,{"date":698,"close":654},"2025-03-07",{"date":700,"close":635},"2025-03-14",{"date":702,"close":703},"2025-03-21",8.25,{"date":705,"close":706},"2025-03-28",7.875,{"date":708,"close":709},"2025-04-04",8.399999618530273,{"date":711,"close":712},"2025-04-11",9,{"date":714,"close":715},"2025-04-17",10.5,{"date":717,"close":718},"2025-04-25",10.949999809265137,{"date":720,"close":721},"2025-05-02",11.850000381469727,{"date":723,"close":724},"2025-05-09",12.899999618530273,{"date":726,"close":727},"2025-05-16",11.399999618530273,{"date":729,"close":730},"2025-05-23",12.375,{"date":732,"close":733},"2025-05-30",12.194999694824219,{"date":735,"close":721},"2025-06-06",{"date":737,"close":738},"2025-06-13",12.4350004196167,{"date":740,"close":741},"2025-06-20",12.600000381469727,{"date":743,"close":744},"2025-06-27",20.850000381469727,{"date":746,"close":747},"2025-07-03",21.270000457763672,{"date":749,"close":750},"2025-07-11",29.100000381469727,{"date":752,"close":753},"2025-07-18",31.200000762939453,{"date":755,"close":756},"2025-07-25",27.75,{"date":758,"close":759},"2025-08-01",26.25,{"date":761,"close":756},"2025-08-08",{"date":763,"close":764},"2025-08-15",30.450000762939453,{"date":766,"close":767},"2025-08-22",31.950000762939453,{"date":769,"close":770},"2025-08-29",37.79999923706055,{"date":772,"close":773},"2025-09-05",37.20000076293945,{"date":775,"close":776},"2025-09-10",37.5,{"date":778,"close":779},"2025-09-11",36,{"date":781,"close":782},"2025-09-12",38.25,{"date":784,"close":773},"2025-09-15",{"date":786,"close":787},"2025-09-16",37.04999923706055,{"date":789,"close":790},"2025-09-17",36.75,{"date":792,"close":793},"2025-09-18",39.75,{"date":795,"close":796},"2025-09-19",38.744998931884766,{"date":798,"close":799},"2025-09-22",39,{"date":801,"close":802},"2025-09-23",37.7400016784668,{"date":804,"close":770},"2025-09-24",{"date":806,"close":799},"2025-09-25",{"date":808,"close":782},"2025-09-26",{"date":810,"close":776},"2025-09-29",{"date":812,"close":813},"2025-09-30",35.474998474121094,{"date":815,"close":816},"2025-10-01",33.01499938964844,{"date":818,"close":819},"2025-10-02",34.95000076293945,{"date":821,"close":822},"2025-10-03",34.96500015258789,{"date":824,"close":825},"2025-10-06",35.849998474121094,{"date":827,"close":828},"2025-10-07",33.33000183105469,{"date":830,"close":831},"2025-10-08",31.649999618530273,{"date":833,"close":834},"2025-10-09",33.45000076293945,{"date":836,"close":837},"2025-10-10",33.75,{"date":839,"close":840},"2025-10-13",32.4900016784668,{"date":842,"close":843},"2025-10-14",33,{"date":845,"close":846},"2025-10-15",32.400001525878906,{"date":848,"close":849},"2025-10-16",33.67499923706055,{"date":851,"close":852},"2025-10-17",32.54999923706055,{"date":854,"close":855},"2025-10-20",34.5,{"date":857,"close":858},"2025-10-21",32.89500045776367,{"date":860,"close":861},"2025-10-22",31.905000686645508,{"date":863,"close":864},"2025-10-23",33.29999923706055,{"date":866,"close":867},"2025-10-24",31.350000381469727,{"date":869,"close":870},"2025-10-27",6.190000057220459,{"date":872,"close":873},"2025-10-28",7.070000171661377,{"date":875,"close":876},"2025-10-29",6.949999809265137,{"date":878,"close":876},"2025-10-30",{"date":880,"close":881},"2025-10-31",6.900000095367432,{"date":883,"close":884},"2025-11-03",6.880000114440918,{"date":886,"close":887},"2025-11-04",6.869999885559082,{"date":889,"close":890},"2025-11-05",6.690000057220459,{"date":892,"close":893},"2025-11-06",6.370999813079834,{"date":895,"close":896},"2025-11-07",6.5,{"date":186,"close":898},6.480000019073486,{"date":900,"close":901},"2025-11-11",6.260000228881836,{"date":903,"close":904},"2025-11-12",6.170000076293945,{"date":906,"close":907},"2025-11-13",6.010000228881836,{"date":909,"close":910},"2025-11-14",6.291999816894531,{"date":912,"close":913},"2025-11-17",6.230000019073486,{"date":915,"close":916},"2025-11-18",6.429999828338623,{"date":918,"close":919},"2025-11-19",6,{"date":921,"close":922},"2025-11-20",6.099999904632568,{"date":924,"close":901},"2025-11-21",{"date":926,"close":927},"2025-11-24",6.400000095367432,{"date":929,"close":930},"2025-11-25",6.289999961853027,{"date":932,"close":933},"2025-11-26",5.9730000495910645,{"date":935,"close":919},"2025-11-28",{"date":937,"close":938},"2025-12-01",6.199999809265137,{"date":940,"close":941},"2025-12-02",6.175000190734863,{"date":943,"close":938},"2025-12-03",{"date":945,"close":946},"2025-12-04",6.168000221252441,{"date":948,"close":949},"2025-12-05",6.139999866485596,{"date":951,"close":952},"2025-12-08",6.25,{"date":954,"close":955},"2025-12-09",6.389999866485596,{"date":957,"close":958},"2025-12-10",6.150000095367432,{"date":960,"close":922},"2025-12-11",{"date":962,"close":958},"2025-12-12",{"date":964,"close":965},"2025-12-15",6.119999885559082,{"date":967,"close":922},"2025-12-16",{"date":969,"close":965},"2025-12-17",{"date":971,"close":972},"2025-12-18",5.849999904632568,{"date":974,"close":975},"2025-12-19",5.610000133514404,{"date":977,"close":978},"2025-12-22",5.980000019073486,{"date":980,"close":981},"2025-12-23",5.659999847412109,{"date":983,"close":981},"2025-12-24",{"date":985,"close":986},"2025-12-26",5.949999809265137,{"date":988,"close":989},"2025-12-29",5.75,{"date":991,"close":992},"2025-12-30",5.829999923706055,{"date":994,"close":922},"2025-12-31",{"date":996,"close":986},"2026-01-02",{"date":998,"close":999},"2026-01-05",5.909999847412109,{"date":1001,"close":1002},"2026-01-06",5.673999786376953,{"date":1004,"close":1005},"2026-01-07",5.400000095367432,{"date":1007,"close":1008},"2026-01-08",5.449999809265137,{"date":1010,"close":1011},"2026-01-09",5.510000228881836,{"date":1013,"close":1014},"2026-01-12",5.5,{"date":1016,"close":989},"2026-01-13",{"date":1018,"close":989},"2026-01-14",{"date":1020,"close":1021},"2026-01-15",5.900000095367432,{"date":1023,"close":989},"2026-01-16",{"date":1025,"close":1026},"2026-01-20",5.71999979019165,{"date":1028,"close":919},"2026-01-21",{"date":1030,"close":972},"2026-01-22",{"date":1032,"close":1033},"2026-01-23",5.882999897003174,{"date":1035,"close":919},"2026-01-26",{"date":1037,"close":896},"2026-01-27",{"date":1039,"close":1040},"2026-01-28",5.989999771118164,{"date":1042,"close":1043},"2026-01-29",5.730000019073486,{"date":1045,"close":981},"2026-01-30",{"date":1047,"close":992},"2026-02-02",{"date":1049,"close":1050},"2026-02-03",5.534999847412109,{"date":1052,"close":1053},"2026-02-04",5.46999979019165,{"date":1055,"close":1056},"2026-02-05",4.960000038146973,{"date":1058,"close":1059},"2026-02-06",5,{"date":1061,"close":1062},"2026-02-09",5.349999904632568,{"date":1064,"close":1065},"2026-02-10",5.760000228881836,{"date":1067,"close":1068},"2026-02-11",5.619999885559082,{"date":1070,"close":1071},"2026-02-12",5.519999980926514,{"date":1073,"close":1074},"2026-02-13",5.605000019073486,{"date":1076,"close":1077},"2026-02-17",5.675000190734863,{"date":191,"close":1014},{"date":1080,"close":1081},"2026-02-19",5.800000190734863,{"date":1083,"close":1011},"2026-02-20",{"date":1085,"close":1014},"2026-02-23",{"date":1087,"close":1088},"2026-02-24",5.710000038146973,{"date":1090,"close":1091},"2026-02-25",5.489999771118164,{"date":1093,"close":1014},"2026-02-26",{"date":1095,"close":919},"2026-02-27",{"date":1097,"close":1098},"2026-03-02",6.110000133514404,{"date":1100,"close":1040},"2026-03-03",{"date":1102,"close":919},"2026-03-04",{"date":1104,"close":919},"2026-03-05",{"date":1106,"close":919},"2026-03-06",{"date":1108,"close":1109},"2026-03-09",6.019999980926514,{"date":1111,"close":999},"2026-03-10",{"date":1113,"close":999},"2026-03-11",{"date":1115,"close":1116},"2026-03-12",5.820000171661377,{"date":1118,"close":1119},"2026-03-13",5.994999885559082,{"date":1121,"close":1122},"2026-03-16",6.71999979019165,{"date":66,"close":1124},6.929999828338623,{"date":1126,"close":887},"2026-03-18",{"date":1128,"close":1129},"2026-03-19",7.079999923706055,{"date":79,"close":876},{"date":1132,"close":1133},"2026-03-23",6.610000133514404,{"date":1135,"close":1136},"2026-03-24",6.570000171661377,{"date":1138,"close":881},"2026-03-25",{"date":1140,"close":666},"2026-03-26",{"date":1142,"close":1143},"2026-03-27",6.210000038146973,{"date":1145,"close":958},"2026-03-30",{"date":1147,"close":1148},"2026-03-31",5.869999885559082,{"date":1150,"close":1151},"2026-04-01",6.039999961853027,{"date":1153,"close":1154},"2026-04-02",6.550000190734863,{"date":1156,"close":1133},"2026-04-06",{"date":1158,"close":1159},"2026-04-07",6.96999979019165,{"date":1161,"close":1162},"2026-04-08",6.769999980926514,{"date":1164,"close":1165},"2026-04-09",7,{"date":1167,"close":1168},"2026-04-10",6.909999847412109,{"date":1170,"close":1171},"2026-04-13",6.849999904632568,{"date":1173,"close":876},"2026-04-14",{"date":1175,"close":1176},"2026-04-15",6.960000038146973,{"date":1178,"close":1179},"2026-04-16",6.53000020980835,{"date":1181,"close":1124},"2026-04-17",{"date":1183,"close":1165},"2026-04-20",{"date":1185,"close":1159},"2026-04-21",{"date":1187,"close":1176},"2026-04-22",{"date":1189,"close":1190},"2026-04-23",6.519999980926514,{"date":1192,"close":1193},"2026-04-24",6.465000152587891,{"date":1195,"close":1196},"2026-04-27",6.59499979019165,{"date":1198,"close":1190},"2026-04-28",{"date":1200,"close":1154},"2026-04-29",{"date":1202,"close":1203},"2026-04-30",6.574999809265137,{"date":1205,"close":1206},"2026-05-01",6.619999885559082,{"date":1208,"close":1179},"2026-05-04",{"date":1210,"close":1211},"2026-05-05",6.789999961853027,{"date":1213,"close":1214},"2026-05-06",7.119999885559082,{"date":1216,"close":1165},"2026-05-07",{"date":1218,"close":678},"2026-05-08",{"date":1220,"close":1221},"2026-05-11",7.150000095367432,{"date":1223,"close":1224},"2026-05-12",7.590000152587891,{"date":196,"close":1226},6.320000171661377,{"date":1228,"close":1229},"2026-05-14",6.710000038146973,{"date":1231,"close":1008},"2026-05-15",{"date":1233,"close":1091},"2026-05-18",{"date":1235,"close":1236},"2026-05-19",5.239999771118164,{"date":1238,"close":1239},"2026-05-20",5.059999942779541,{"date":1241,"close":1242},"2026-05-21",5.039999961853027,{"date":1244,"close":1245},"2026-05-22",5.03000020980835,{"date":1247,"close":1248},"2026-05-26",4.949999809265137,{"date":1250,"close":1251},"2026-05-27",4.980000019073486,{"date":1253,"close":1059},"2026-05-28",{"date":1255,"close":1059},"2026-05-29",{"date":1257,"close":1258},"2026-06-01",4.699999809265137,{"date":1260,"close":1261},"2026-06-02",4.440000057220459,{"date":1263,"close":1264},"2026-06-03",4.110000133514404,{"date":1266,"close":1267},"2026-06-04",4.28000020980835,{"date":1269,"close":1270},"2026-06-05",3.8399999141693115,{"date":1272,"close":1273},"2026-06-08",3.799999952316284,{"date":1275,"close":1276},"2026-06-09",3.75,{"date":1278,"close":1279},"2026-06-10",3.8299999237060547,{"date":1281,"close":1282},"2026-06-11",3.990000009536743,{"date":1284,"close":1285},"2026-06-12",4.039999961853027,{"date":1287,"close":1288},"2026-06-15",3.8499999046325684,{"date":1290,"close":1291},"2026-06-16",3.940000057220459,{"date":1293,"close":1294},"2026-06-17",3.640000104904175,{"date":1296,"close":1297},"2026-06-18",3.700000047683716,{"date":1299,"close":1300},"2026-06-22",3.7699999809265137,{"date":1302,"close":1288},"2026-06-23",{"date":1304,"close":1305},"2026-06-24",3.7850000858306885,{"date":1307,"close":1273},"2026-06-25",{"date":1309,"close":1310},"2026-06-26",4.070000171661377,{"date":1312,"close":1285},"2026-06-29",{"date":1314,"close":1310},"2026-06-30",{"date":1316,"close":1317},"2026-07-01",4.010000228881836,{"date":1319,"close":1320},"2026-07-02",4.050000190734863,{"date":1322,"close":1323},"2026-07-06",3.9100000858306885,{"date":1325,"close":1326},"2026-07-07",3.819999933242798,{"date":1328,"close":1329},"2026-07-08",3.734999895095825,{"date":1331,"close":1332},"2026-07-09",3.7100000381469727,{"date":1334,"close":1335},"2026-07-10",3.6700000762939453,{"date":1337,"close":1338},"2026-07-13",3.630000114440918,{"date":1340,"close":1341},"2026-07-14",3.619999885559082,{"date":1343,"close":1344},"2026-07-15",3.569999933242798,{"date":1346,"close":1347},"2026-07-16",3.5,{"date":1349,"close":1350},"2026-07-17",3.2799999713897705,{"date":1352,"close":1353},"2026-07-20",3.2699999809265137,{"date":1355,"close":1356},"2026-07-21",3.0899999141693115,{"date":1358,"close":1359},"2026-07-22",2.9200000762939453,{"date":1361,"close":1362},"2026-07-23",2.799999952316284,{"date":1364,"close":1365},"2026-07-24",2.7699999809265137,{"date":1367,"close":1368},"2026-07-27",2.7100000381469727,{"date":1370,"close":1371},"2026-07-28",2.6500000953674316,{"date":1373,"close":1368},"2026-07-29",{"date":1375,"close":1376},"2026-07-30",2.700000047683716,{"date":1378,"close":1379},"2026-07-31",2.690000057220459,{"date":1381,"close":1382},"2026-08-03",2.630000114440918,{"date":55,"close":1384},2.7300000190734863,{"date":1386,"close":1387},"2026-08-05",2.740000009536743,{"date":1389,"close":1390},"2026-08-06",2.7149999141693115,{"date":1392,"close":1384},"2026-08-07",{"date":1394,"close":1395},"2026-08-10",3.0199999809265137,{"date":1397,"close":1398},"2026-08-11",2.890000104904175,{"date":154,"close":1400},3.009999990463257,{"date":1402,"close":1403},"2026-08-13",2.8499999046325684,{"date":1405,"close":1406},"2026-08-14",2.880000114440918,{"date":1408,"close":1376},"2026-08-17",{"date":1410,"close":1411},"2026-08-18",2.9100000858306885,{"date":1413,"close":1414},"2026-08-19",2.819999933242798,{"date":1416,"close":1417},"2026-08-20",2.7799999713897705,{"date":1419,"close":1411},"2026-08-21",{"date":1421,"close":1422},"2026-08-24",3.309999942779541,{"date":1424,"close":1425},"2026-08-25",3.240000009536743,{"date":1427,"close":1428},"2026-08-26",3.1700000762939453,{"date":1430,"close":1431},"2026-08-27",3.119999885559082,{"date":38,"close":1356},{"date":1434,"close":1435},"2026-08-31",2.930000066757202,{"date":1437,"close":1365},"2026-09-01",{"date":1439,"close":1365},"2026-09-02",{"date":1441,"close":1442},"2026-09-03",2.75,{"date":1444,"close":1445},"2026-09-04",2.640000104904175,{"date":1447,"close":1417},"2026-09-08",{"date":1449,"close":1376},"2026-09-09",{"date":1451,"close":1452},"2026-09-10",2.5999999046325684,{"date":152,"close":1445},{"count":156,"fetchedAt":1455,"source":147},"2026-09-14T17:10:49.793Z",1789405849670]