[{"data":1,"prerenderedAt":1925},["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-RANI":25,"$fhhffk9lvkpos":26,"ticker-mcap-RANI":1037,"ticker-profile-RANI":1045,"ticker-earnings-RANI":1059,"ticker-congress-RANI":1090,"i-lucide:download":1921,"i-lucide:info":1923},{"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":1033},{"identity":28,"transactions":33,"sectorSlug":161,"relatedTickers":162,"landing":181,"priceSeries":191},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1856725","Rani Therapeutics Holdings, Inc.","Healthcare","RANI",[34,50,58,75,88,94,105,114,121,128,135,142,148,153],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38,"intentLabel":48,"signalQuality":49},"2026-09-29T00:00:00.000Z","0001193125-26-407684-0","4","2026-09-27","Imran Talat","Chief Executive Officer","D",0.7592,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1869579\u002F000119312526407684\u002F0001193125-26-407684-index.htm",7928,461808,6018.9376,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":47,"transactionDate":38,"intentLabel":48,"signalQuality":49},"0001193125-26-407648-0","Javadi Alireza","Chief Technical Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2123843\u002F000119312526407648\u002F0001193125-26-407648-index.htm",309,9071,234.59279999999998,{"cik":29,"filedAt":59,"filingId":60,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":41,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":71,"insiderHistory":72},"2026-07-23T00:00:00.000Z","0001031686-26-000006-0","IMRAN MIR A","",0.69,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1031686\u002F000103168626000006\u002F0001031686-26-000006-index.htm",36000,2119334,24839.999999999996,"P","2026-07-21","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":73,"isFirstFiling":6,"priorFilingDate":74},269,"2025-10-27T00:00:00.000Z",{"cik":29,"filedAt":76,"filingId":77,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":41,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86,"insiderHistory":87},"2026-07-21T23:24:09.000Z","0002123843-26-000008-0",0.78,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2123843\u002F000212384326000008\u002F0002123843-26-000008-index.htm",386,9689,301.08,"S","2026-03-27","Sale (tax withholding)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":76,"filingId":89,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":41,"pricePerShare":90,"rawFilingUrl":79,"shares":55,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":47,"transactionDate":93,"intentLabel":48,"signalQuality":49},"0002123843-26-000008-1",0.74,9380,228.66,"2026-06-27",{"cik":29,"filedAt":95,"filingId":96,"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":97,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":68,"transactionDate":102,"intentLabel":70,"signalQuality":71,"insiderHistory":103},"2026-07-21T22:29:00.000Z","0001869579-26-000007-0",0.7198,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1869579\u002F000186957926000007\u002F0001869579-26-000007-index.htm",35000,469736,25193,"2026-07-17",{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":104},"2026-07-21T22:25:12.000Z",{"cik":29,"filedAt":104,"filingId":106,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":83,"transactionDate":112,"intentLabel":85,"signalQuality":86,"insiderHistory":113},"0001869579-26-000006-0",1.41,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1869579\u002F000186957926000006\u002F0001869579-26-000006-index.htm",8014,486737,11299.74,"2024-12-27",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":104,"filingId":115,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":116,"rawFilingUrl":108,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":47,"transactionDate":120,"intentLabel":48,"signalQuality":49},"0001869579-26-000006-1",0.55,9076,477661,4991.8,"2025-06-27",{"cik":29,"filedAt":104,"filingId":122,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":123,"rawFilingUrl":108,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":47,"transactionDate":127,"intentLabel":48,"signalQuality":49},"0001869579-26-000006-2",0.48,9077,468584,4356.96,"2025-09-27",{"cik":29,"filedAt":104,"filingId":129,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":130,"rawFilingUrl":108,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":47,"transactionDate":134,"intentLabel":48,"signalQuality":49},"0001869579-26-000006-3",1.4,7906,460678,11068.4,"2025-12-27",{"cik":29,"filedAt":104,"filingId":136,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":137,"rawFilingUrl":108,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":47,"transactionDate":141,"intentLabel":48,"signalQuality":49},"0001869579-26-000006-4",1.13,8916,451762,10075.08,"2026-03-22",{"cik":29,"filedAt":104,"filingId":143,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":144,"rawFilingUrl":108,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":47,"transactionDate":84,"intentLabel":48,"signalQuality":49},"0001869579-26-000006-5",0.81,9099,442663,7370.1900000000005,{"cik":29,"filedAt":104,"filingId":149,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":90,"rawFilingUrl":108,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":47,"transactionDate":93,"intentLabel":48,"signalQuality":49},"0001869579-26-000006-6",7927,434736,5865.98,{"cik":29,"filedAt":74,"filingId":154,"formType":37,"originalSubmissionDate":25,"periodOfReport":155,"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":61,"ownerTitle":62,"ownershipType":41,"pricePerShare":156,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":68,"transactionDate":155,"intentLabel":70,"signalQuality":71,"insiderHistory":160},"0001031686-25-000004-0","2025-10-23",0.605,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1031686\u002F000103168625000004\u002F0001031686-25-000004-index.htm",2083334,1260417.07,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"healthcare",[163,166,169,172,175,178],{"ticker":164,"issuerName":165},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":167,"issuerName":168},"NTRA","Natera, Inc.",{"ticker":170,"issuerName":171},"GH","Guardant Health, Inc.",{"ticker":173,"issuerName":174},"BLLN","BillionToOne, Inc.",{"ticker":176,"issuerName":177},"LLY","ELI LILLY & Co",{"ticker":179,"issuerName":180},"KYMR","Kymera Therapeutics, Inc.",[182,185,187,188,189],{"filingId":60,"sinceFilingPct":183,"asOfDate":184,"inCluster":6,"isPlanned":6,"priorFilingDate":74},-0.26651681567604857,"2026-10-20",{"filingId":77,"sinceFilingPct":186,"asOfDate":184,"inCluster":6,"isPlanned":6,"priorFilingDate":25},-0.05528214475975968,{"filingId":96,"sinceFilingPct":186,"asOfDate":184,"inCluster":6,"isPlanned":6,"priorFilingDate":104},{"filingId":106,"sinceFilingPct":186,"asOfDate":184,"inCluster":6,"isPlanned":6,"priorFilingDate":25},{"filingId":154,"sinceFilingPct":190,"asOfDate":184,"inCluster":6,"isPlanned":6,"priorFilingDate":25},-0.6332584078380243,[192,195,198,201,204,207,210,213,216,219,222,225,228,230,233,236,238,241,243,246,249,252,254,257,260,263,266,268,271,274,277,280,283,285,288,291,294,296,299,301,304,307,310,313,316,319,322,324,326,328,331,333,335,338,340,342,345,348,351,354,356,359,362,365,368,371,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,423,425,428,431,434,436,439,442,445,448,451,453,456,459,462,465,467,470,473,475,478,481,484,487,490,492,494,497,499,502,504,507,509,511,514,516,518,520,522,524,526,528,530,532,534,536,538,540,542,545,548,551,554,557,560,563,566,568,571,574,577,579,582,585,587,589,592,594,596,599,601,603,605,607,609,611,613,615,617,620,622,624,626,629,632,635,638,640,643,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,725,728,731,734,736,739,742,744,747,749,752,754,756,759,761,764,767,770,773,776,779,781,783,785,788,791,794,797,799,802,805,808,811,814,817,820,822,824,826,829,832,835,838,841,844,847,850,853,856,858,861,863,866,868,871,874,877,880,883,886,889,891,893,896,899,902,905,908,911,913,916,919,922,925,928,931,934,937,939,941,944,946,949,952,955,957,960,963,966,968,971,973,976,979,981,984,987,990,993,996,998,1000,1003,1006,1009,1011,1014,1017,1020,1022,1025,1028,1031],{"date":193,"close":194},"2025-07-23",0.45500001311302185,{"date":196,"close":197},"2025-07-24",0.5009999871253967,{"date":199,"close":200},"2025-07-25",0.5320000052452087,{"date":202,"close":203},"2025-07-28",0.5509999990463257,{"date":205,"close":206},"2025-07-29",0.5400000214576721,{"date":208,"close":209},"2025-07-30",0.546999990940094,{"date":211,"close":212},"2025-07-31",0.5360000133514404,{"date":214,"close":215},"2025-08-01",0.527999997138977,{"date":217,"close":218},"2025-08-04",0.5479999780654907,{"date":220,"close":221},"2025-08-05",0.5460000038146973,{"date":223,"close":224},"2025-08-06",0.550000011920929,{"date":226,"close":227},"2025-08-07",0.5329999923706055,{"date":229,"close":215},"2025-08-08",{"date":231,"close":232},"2025-08-11",0.5,{"date":234,"close":235},"2025-08-12",0.531000018119812,{"date":237,"close":215},"2025-08-13",{"date":239,"close":240},"2025-08-14",0.5569999814033508,{"date":242,"close":224},"2025-08-15",{"date":244,"close":245},"2025-08-18",0.5540000200271606,{"date":247,"close":248},"2025-08-19",0.5490000247955322,{"date":250,"close":251},"2025-08-20",0.5299999713897705,{"date":253,"close":248},"2025-08-21",{"date":255,"close":256},"2025-08-22",0.6240000128746033,{"date":258,"close":259},"2025-08-25",0.6019999980926514,{"date":261,"close":262},"2025-08-26",0.5929999947547913,{"date":264,"close":265},"2025-08-27",0.5630000233650208,{"date":267,"close":206},"2025-08-28",{"date":269,"close":270},"2025-08-29",0.5099999904632568,{"date":272,"close":273},"2025-09-02",0.4659999907016754,{"date":275,"close":276},"2025-09-03",0.48500001430511475,{"date":278,"close":279},"2025-09-04",0.46000000834465027,{"date":281,"close":282},"2025-09-05",0.5019999742507935,{"date":284,"close":232},"2025-09-08",{"date":286,"close":287},"2025-09-09",0.49900001287460327,{"date":289,"close":290},"2025-09-10",0.4860000014305115,{"date":292,"close":293},"2025-09-11",0.5049999952316284,{"date":295,"close":232},"2025-09-12",{"date":297,"close":298},"2025-09-15",0.4880000054836273,{"date":300,"close":287},"2025-09-16",{"date":302,"close":303},"2025-09-17",0.4699999988079071,{"date":305,"close":306},"2025-09-18",0.4819999933242798,{"date":308,"close":309},"2025-09-19",0.5149999856948853,{"date":311,"close":312},"2025-09-22",0.4959999918937683,{"date":314,"close":315},"2025-09-23",0.47999998927116394,{"date":317,"close":318},"2025-09-24",0.49000000953674316,{"date":320,"close":321},"2025-09-25",0.4790000021457672,{"date":323,"close":315},"2025-09-26",{"date":325,"close":318},"2025-09-29",{"date":327,"close":232},"2025-09-30",{"date":329,"close":330},"2025-10-01",0.5090000033378601,{"date":332,"close":293},"2025-10-02",{"date":334,"close":293},"2025-10-03",{"date":336,"close":337},"2025-10-06",0.5059999823570251,{"date":339,"close":232},"2025-10-07",{"date":341,"close":318},"2025-10-08",{"date":343,"close":344},"2025-10-09",0.47699999809265137,{"date":346,"close":347},"2025-10-10",0.4580000042915344,{"date":349,"close":350},"2025-10-13",0.4690000116825104,{"date":352,"close":353},"2025-10-14",0.48399999737739563,{"date":355,"close":318},"2025-10-15",{"date":357,"close":358},"2025-10-16",0.47099998593330383,{"date":360,"close":361},"2025-10-17",1.6399999856948853,{"date":363,"close":364},"2025-10-20",2.25,{"date":366,"close":367},"2025-10-21",2.8499999046325684,{"date":369,"close":370},"2025-10-22",2.4149999618530273,{"date":155,"close":372},2.0899999141693115,{"date":374,"close":375},"2025-10-24",1.8200000524520874,{"date":377,"close":378},"2025-10-27",1.7799999713897705,{"date":380,"close":381},"2025-10-28",1.8899999856948853,{"date":383,"close":384},"2025-10-29",1.659999966621399,{"date":386,"close":387},"2025-10-30",1.4500000476837158,{"date":389,"close":390},"2025-10-31",2.200000047683716,{"date":392,"close":393},"2025-11-03",2.1500000953674316,{"date":395,"close":396},"2025-11-04",2.380000114440918,{"date":398,"close":399},"2025-11-05",2.5,{"date":401,"close":402},"2025-11-06",2.2699999809265137,{"date":404,"close":405},"2025-11-07",2.0199999809265137,{"date":407,"close":408},"2025-11-10",1.8600000143051147,{"date":410,"close":411},"2025-11-11",1.940000057220459,{"date":413,"close":414},"2025-11-12",2.119999885559082,{"date":416,"close":417},"2025-11-13",1.9299999475479126,{"date":419,"close":420},"2025-11-14",1.8799999952316284,{"date":422,"close":411},"2025-11-17",{"date":424,"close":408},"2025-11-18",{"date":426,"close":427},"2025-11-19",1.75,{"date":429,"close":430},"2025-11-20",1.5399999618530273,{"date":432,"close":433},"2025-11-21",1.6299999952316284,{"date":435,"close":384},"2025-11-24",{"date":437,"close":438},"2025-11-25",1.6100000143051147,{"date":440,"close":441},"2025-11-26",1.6200000047683716,{"date":443,"close":444},"2025-11-28",1.600000023841858,{"date":446,"close":447},"2025-12-01",1.4800000190734863,{"date":449,"close":450},"2025-12-02",1.3799999952316284,{"date":452,"close":441},"2025-12-03",{"date":454,"close":455},"2025-12-04",1.5700000524520874,{"date":457,"close":458},"2025-12-05",1.590000033378601,{"date":460,"close":461},"2025-12-08",1.559999942779541,{"date":463,"close":464},"2025-12-09",1.5499999523162842,{"date":466,"close":461},"2025-12-10",{"date":468,"close":469},"2025-12-11",1.4700000286102295,{"date":471,"close":472},"2025-12-12",1.340000033378601,{"date":474,"close":387},"2025-12-15",{"date":476,"close":477},"2025-12-16",1.440000057220459,{"date":479,"close":480},"2025-12-17",1.4199999570846558,{"date":482,"close":483},"2025-12-18",1.5199999809265137,{"date":485,"close":486},"2025-12-19",1.5099999904632568,{"date":488,"close":489},"2025-12-22",1.4900000095367432,{"date":491,"close":469},"2025-12-23",{"date":493,"close":447},"2025-12-24",{"date":495,"close":496},"2025-12-26",1.399999976158142,{"date":498,"close":450},"2025-12-29",{"date":500,"close":501},"2025-12-30",1.350000023841858,{"date":503,"close":501},"2025-12-31",{"date":505,"close":506},"2026-01-02",1.3600000143051147,{"date":508,"close":506},"2026-01-05",{"date":510,"close":450},"2026-01-06",{"date":512,"close":513},"2026-01-07",1.3899999856948853,{"date":515,"close":513},"2026-01-08",{"date":517,"close":496},"2026-01-09",{"date":519,"close":489},"2026-01-12",{"date":521,"close":480},"2026-01-13",{"date":523,"close":496},"2026-01-14",{"date":525,"close":513},"2026-01-15",{"date":527,"close":513},"2026-01-16",{"date":529,"close":506},"2026-01-20",{"date":531,"close":501},"2026-01-21",{"date":533,"close":513},"2026-01-22",{"date":535,"close":513},"2026-01-23",{"date":537,"close":450},"2026-01-26",{"date":539,"close":450},"2026-01-27",{"date":541,"close":472},"2026-01-28",{"date":543,"close":544},"2026-01-29",1.2799999713897705,{"date":546,"close":547},"2026-01-30",1.2100000381469727,{"date":549,"close":550},"2026-02-02",1.2000000476837158,{"date":552,"close":553},"2026-02-03",1.2300000190734863,{"date":555,"close":556},"2026-02-04",1.190000057220459,{"date":558,"close":559},"2026-02-05",1.100000023841858,{"date":561,"close":562},"2026-02-06",1.2200000286102295,{"date":564,"close":565},"2026-02-09",1.2699999809265137,{"date":567,"close":472},"2026-02-10",{"date":569,"close":570},"2026-02-11",1.2899999618530273,{"date":572,"close":573},"2026-02-12",1.25,{"date":575,"close":576},"2026-02-13",1.2400000095367432,{"date":578,"close":544},"2026-02-17",{"date":580,"close":581},"2026-02-18",1.2999999523162842,{"date":583,"close":584},"2026-02-19",1.3300000429153442,{"date":586,"close":570},"2026-02-20",{"date":588,"close":544},"2026-02-23",{"date":590,"close":591},"2026-02-24",1.309999942779541,{"date":593,"close":501},"2026-02-25",{"date":595,"close":450},"2026-02-26",{"date":597,"close":598},"2026-02-27",1.3700000047683716,{"date":600,"close":506},"2026-03-02",{"date":602,"close":450},"2026-03-03",{"date":604,"close":506},"2026-03-04",{"date":606,"close":472},"2026-03-05",{"date":608,"close":581},"2026-03-06",{"date":610,"close":450},"2026-03-09",{"date":612,"close":584},"2026-03-10",{"date":614,"close":598},"2026-03-11",{"date":616,"close":570},"2026-03-12",{"date":618,"close":619},"2026-03-13",1.3200000524520874,{"date":621,"close":619},"2026-03-16",{"date":623,"close":591},"2026-03-17",{"date":625,"close":556},"2026-03-18",{"date":627,"close":628},"2026-03-19",1.149999976158142,{"date":630,"close":631},"2026-03-20",1.1299999952316284,{"date":633,"close":634},"2026-03-23",1.1399999856948853,{"date":636,"close":637},"2026-03-24",1.059999942779541,{"date":639,"close":634},"2026-03-25",{"date":641,"close":642},"2026-03-26",1.0800000429153442,{"date":84,"close":644},0.8109999895095825,{"date":646,"close":647},"2026-03-30",0.7630000114440918,{"date":649,"close":650},"2026-03-31",0.7350000143051147,{"date":652,"close":653},"2026-04-01",0.8050000071525574,{"date":655,"close":656},"2026-04-02",0.8399999737739563,{"date":658,"close":659},"2026-04-06",0.8299999833106995,{"date":661,"close":662},"2026-04-07",0.8180000185966492,{"date":664,"close":665},"2026-04-08",0.8309999704360962,{"date":667,"close":668},"2026-04-09",0.7799999713897705,{"date":670,"close":671},"2026-04-10",0.7400000095367432,{"date":673,"close":674},"2026-04-13",0.777999997138977,{"date":676,"close":677},"2026-04-14",0.8370000123977661,{"date":679,"close":680},"2026-04-15",0.9599999785423279,{"date":682,"close":683},"2026-04-16",0.9190000295639038,{"date":685,"close":686},"2026-04-17",0.9559999704360962,{"date":688,"close":689},"2026-04-20",0.9739999771118164,{"date":691,"close":692},"2026-04-21",0.9480000138282776,{"date":694,"close":695},"2026-04-22",0.949999988079071,{"date":697,"close":698},"2026-04-23",0.9160000085830688,{"date":700,"close":701},"2026-04-24",0.9390000104904175,{"date":703,"close":704},"2026-04-27",0.8899999856948853,{"date":706,"close":707},"2026-04-28",0.8679999709129333,{"date":709,"close":710},"2026-04-29",0.8740000128746033,{"date":712,"close":713},"2026-04-30",0.8880000114440918,{"date":715,"close":716},"2026-05-01",0.9399999976158142,{"date":718,"close":719},"2026-05-04",0.9319999814033508,{"date":721,"close":722},"2026-05-05",0.8840000033378601,{"date":724,"close":680},"2026-05-06",{"date":726,"close":727},"2026-05-07",0.9309999942779541,{"date":729,"close":730},"2026-05-08",0.9660000205039978,{"date":732,"close":733},"2026-05-11",1.0700000524520874,{"date":735,"close":559},"2026-05-12",{"date":737,"close":738},"2026-05-13",1.0499999523162842,{"date":740,"close":741},"2026-05-14",1.1100000143051147,{"date":743,"close":642},"2026-05-15",{"date":745,"close":746},"2026-05-18",0.972000002861023,{"date":748,"close":722},"2026-05-19",{"date":750,"close":751},"2026-05-20",1.090000033378601,{"date":753,"close":733},"2026-05-21",{"date":755,"close":733},"2026-05-22",{"date":757,"close":758},"2026-05-26",0.9409999847412109,{"date":760,"close":695},"2026-05-27",{"date":762,"close":763},"2026-05-28",0.9520000219345093,{"date":765,"close":766},"2026-05-29",0.9509999752044678,{"date":768,"close":769},"2026-06-01",0.8960000276565552,{"date":771,"close":772},"2026-06-02",0.8579999804496765,{"date":774,"close":775},"2026-06-03",0.875,{"date":777,"close":778},"2026-06-04",0.8989999890327454,{"date":780,"close":659},"2026-06-05",{"date":782,"close":656},"2026-06-08",{"date":784,"close":644},"2026-06-09",{"date":786,"close":787},"2026-06-10",0.7829999923706055,{"date":789,"close":790},"2026-06-11",0.8019999861717224,{"date":792,"close":793},"2026-06-12",0.7599999904632568,{"date":795,"close":796},"2026-06-15",0.7680000066757202,{"date":798,"close":793},"2026-06-16",{"date":800,"close":801},"2026-06-17",0.7649999856948853,{"date":803,"close":804},"2026-06-18",0.7820000052452087,{"date":806,"close":807},"2026-06-22",0.7730000019073486,{"date":809,"close":810},"2026-06-23",0.7549999952316284,{"date":812,"close":813},"2026-06-24",0.7670000195503235,{"date":815,"close":816},"2026-06-25",0.7419999837875366,{"date":818,"close":819},"2026-06-26",0.7360000014305115,{"date":821,"close":801},"2026-06-29",{"date":823,"close":793},"2026-06-30",{"date":825,"close":796},"2026-07-01",{"date":827,"close":828},"2026-07-02",0.7710000276565552,{"date":830,"close":831},"2026-07-06",0.7929999828338623,{"date":833,"close":834},"2026-07-07",0.7089999914169312,{"date":836,"close":837},"2026-07-08",0.6930000185966492,{"date":839,"close":840},"2026-07-09",0.6980000138282776,{"date":842,"close":843},"2026-07-10",0.6869999766349792,{"date":845,"close":846},"2026-07-13",0.6330000162124634,{"date":848,"close":849},"2026-07-14",0.6489999890327454,{"date":851,"close":852},"2026-07-15",0.6769999861717224,{"date":854,"close":855},"2026-07-16",0.6700000166893005,{"date":102,"close":857},0.6970000267028809,{"date":859,"close":860},"2026-07-20",0.6859999895095825,{"date":69,"close":862},0.6909999847412109,{"date":864,"close":865},"2026-07-22",0.8970000147819519,{"date":867,"close":704},"2026-07-23",{"date":869,"close":870},"2026-07-24",0.8508999943733215,{"date":872,"close":873},"2026-07-27",0.8100000023841858,{"date":875,"close":876},"2026-07-28",0.8190000057220459,{"date":878,"close":879},"2026-07-29",0.843999981880188,{"date":881,"close":882},"2026-07-30",0.8199999928474426,{"date":884,"close":885},"2026-07-31",0.7739999890327454,{"date":887,"close":888},"2026-08-03",0.8009999990463257,{"date":890,"close":882},"2026-08-04",{"date":892,"close":668},"2026-08-05",{"date":894,"close":895},"2026-08-06",0.781000018119812,{"date":897,"close":898},"2026-08-07",0.7919999957084656,{"date":900,"close":901},"2026-08-10",0.7770000100135803,{"date":903,"close":904},"2026-08-12",0.8027999997138977,{"date":906,"close":907},"2026-08-13",0.7979999780654907,{"date":909,"close":910},"2026-08-14",0.7960000038146973,{"date":912,"close":910},"2026-08-17",{"date":914,"close":915},"2026-08-18",0.8253999948501587,{"date":917,"close":918},"2026-08-19",0.9169999957084656,{"date":920,"close":921},"2026-08-20",0.8510000109672546,{"date":923,"close":924},"2026-08-21",0.8799999952316284,{"date":926,"close":927},"2026-08-24",0.8790000081062317,{"date":929,"close":930},"2026-08-25",0.890999972820282,{"date":932,"close":933},"2026-08-26",0.8414000272750854,{"date":935,"close":936},"2026-08-27",0.8539999723434448,{"date":938,"close":656},"2026-08-28",{"date":940,"close":936},"2026-08-31",{"date":942,"close":943},"2026-09-01",0.8644999861717224,{"date":945,"close":772},"2026-09-02",{"date":947,"close":948},"2026-09-03",0.8519999980926514,{"date":950,"close":951},"2026-09-04",0.8652999997138977,{"date":953,"close":954},"2026-09-08",0.8730000257492065,{"date":956,"close":656},"2026-09-09",{"date":958,"close":959},"2026-09-10",0.8220000267028809,{"date":961,"close":962},"2026-09-11",0.8425999879837036,{"date":964,"close":965},"2026-09-14",0.8360000252723694,{"date":967,"close":959},"2026-09-15",{"date":969,"close":970},"2026-09-16",0.7559999823570251,{"date":972,"close":948},"2026-09-17",{"date":974,"close":975},"2026-09-18",0.8619999885559082,{"date":977,"close":978},"2026-09-21",0.7889999747276306,{"date":980,"close":813},"2026-09-23",{"date":982,"close":983},"2026-09-24",0.7490000128746033,{"date":985,"close":986},"2026-09-25",0.7590000033378601,{"date":988,"close":989},"2026-09-28",0.7760000228881836,{"date":991,"close":992},"2026-09-29",0.800000011920929,{"date":994,"close":995},"2026-09-30",0.7910000085830688,{"date":997,"close":910},"2026-10-01",{"date":999,"close":644},"2026-10-02",{"date":1001,"close":1002},"2026-10-05",0.7749999761581421,{"date":1004,"close":1005},"2026-10-06",0.8289999961853027,{"date":1007,"close":1008},"2026-10-07",0.8120999932289124,{"date":1010,"close":898},"2026-10-08",{"date":1012,"close":1013},"2026-10-09",0.7990000247955322,{"date":1015,"close":1016},"2026-10-12",0.7509999871253967,{"date":1018,"close":1019},"2026-10-13",0.7332000136375427,{"date":1021,"close":855},"2026-10-14",{"date":1023,"close":1024},"2026-10-15",0.6800000071525574,{"date":1026,"close":1027},"2026-10-16",0.6406000256538391,{"date":1029,"close":1030},"2026-10-19",0.6499999761581421,{"date":184,"close":1032},0.6528000235557556,{"count":1034,"fetchedAt":1035,"source":1036},14,"2026-10-22T12:11:13.565Z","sqlite",{"data":1038,"meta":1042},{"value":1039,"quality":1040,"closeDate":184,"ageDays":1041,"sharesAsOf":823},122183274.80888367,"fresh",2,{"count":1043,"fetchedAt":1044,"source":1036},1,"2026-10-22T12:11:13.566Z",{"data":1046,"meta":1058},{"ticker":32,"ceo":1047,"industry":1048,"fullTimeEmployees":1049,"ipoDate":1050,"country":1051,"state":1052,"city":1053,"website":1054,"exchangeShort":25,"marketCap":25,"beta":1055,"range52w":1056,"fetchedAt":1057},"Talat Imran","Biotechnology",70,"2021-07-30","US","CA","San Jose","https:\u002F\u002Fwww.ranitherapeutics.com",0.712,"0.6126-3.87","2026-10-17T01:01:15.974Z",{"count":1043,"fetchedAt":1044,"source":1036},{"data":1060,"meta":1088},{"ticker":32,"points":1061},[1062,1066,1070,1074,1078,1082,1085],{"ticker":32,"fiscalQuarter":1063,"reportDate":1064,"fiscalPeriodEnd":1064,"epsActual":1065,"epsEstimated":1065,"time":25},"2025Q2","2025-05-13",-0.22,{"ticker":32,"fiscalQuarter":1067,"reportDate":226,"fiscalPeriodEnd":226,"epsActual":1068,"epsEstimated":1069,"time":25},"2025Q3",-0.18,-0.19,{"ticker":32,"fiscalQuarter":1071,"reportDate":401,"fiscalPeriodEnd":401,"epsActual":1072,"epsEstimated":1073,"time":25},"2025Q4",-0.12,-0.09,{"ticker":32,"fiscalQuarter":1075,"reportDate":641,"fiscalPeriodEnd":641,"epsActual":1076,"epsEstimated":1077,"time":25},"2026Q1",-0.07,-0.03,{"ticker":32,"fiscalQuarter":1079,"reportDate":743,"fiscalPeriodEnd":743,"epsActual":1080,"epsEstimated":1081,"time":25},"2026Q2",-0.04,-0.06,{"ticker":32,"fiscalQuarter":1083,"reportDate":906,"fiscalPeriodEnd":906,"epsActual":1080,"epsEstimated":1084,"time":25},"2026Q3",-0.05,{"ticker":32,"fiscalQuarter":1086,"reportDate":1087,"fiscalPeriodEnd":1087,"epsActual":25,"epsEstimated":1084,"time":25},"2026Q4","2026-11-05",{"count":1043,"fetchedAt":1089,"source":1036},"2026-10-22T12:11:13.567Z",{"data":1091,"meta":1919},{"congressTrades":1092,"insiderTrades":1093,"priceHistory":1108,"ticker":32},[],[1094,1095,1096,1097,1098,1099,1100,1101,1102,1103,1104,1105,1106,1107],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":59,"filingId":60,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":41,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":76,"filingId":77,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":41,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":76,"filingId":89,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":41,"pricePerShare":90,"rawFilingUrl":79,"shares":55,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":47,"transactionDate":93},{"cik":29,"filedAt":95,"filingId":96,"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":97,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":68,"transactionDate":102},{"cik":29,"filedAt":104,"filingId":106,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":83,"transactionDate":112},{"cik":29,"filedAt":104,"filingId":115,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":116,"rawFilingUrl":108,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":47,"transactionDate":120},{"cik":29,"filedAt":104,"filingId":122,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":123,"rawFilingUrl":108,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":47,"transactionDate":127},{"cik":29,"filedAt":104,"filingId":129,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":130,"rawFilingUrl":108,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":47,"transactionDate":134},{"cik":29,"filedAt":104,"filingId":136,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":137,"rawFilingUrl":108,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":47,"transactionDate":141},{"cik":29,"filedAt":104,"filingId":143,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":144,"rawFilingUrl":108,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":47,"transactionDate":84},{"cik":29,"filedAt":104,"filingId":149,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":90,"rawFilingUrl":108,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":47,"transactionDate":93},{"cik":29,"filedAt":74,"filingId":154,"formType":37,"originalSubmissionDate":25,"periodOfReport":155,"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":61,"ownerTitle":62,"ownershipType":41,"pricePerShare":156,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":68,"transactionDate":155},[1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1228,1231,1233,1236,1238,1241,1244,1247,1250,1253,1256,1259,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1376,1379,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1413,1416,1419,1421,1424,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1502,1505,1508,1511,1514,1516,1519,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1556,1558,1561,1563,1566,1569,1571,1574,1576,1578,1580,1582,1583,1586,1588,1590,1593,1595,1597,1600,1602,1605,1607,1609,1611,1613,1615,1617,1620,1623,1625,1628,1631,1634,1637,1640,1643,1645,1647,1650,1653,1656,1657,1658,1659,1660,1661,1662,1663,1664,1665,1666,1667,1668,1669,1670,1671,1672,1673,1674,1675,1676,1677,1678,1679,1680,1681,1682,1683,1684,1685,1686,1687,1688,1689,1690,1691,1692,1693,1694,1695,1696,1697,1698,1699,1700,1701,1702,1703,1704,1705,1706,1707,1708,1709,1710,1711,1712,1713,1714,1715,1716,1717,1718,1719,1720,1721,1722,1723,1724,1725,1726,1727,1728,1729,1730,1731,1732,1733,1734,1735,1736,1737,1738,1739,1740,1741,1742,1743,1744,1745,1746,1747,1748,1749,1750,1751,1752,1753,1754,1755,1756,1757,1758,1759,1760,1761,1762,1763,1764,1765,1766,1767,1768,1769,1770,1771,1772,1773,1774,1775,1776,1777,1778,1779,1780,1781,1782,1783,1784,1785,1786,1787,1788,1789,1790,1791,1792,1793,1794,1795,1796,1797,1798,1799,1800,1801,1802,1803,1804,1805,1806,1807,1808,1809,1810,1811,1812,1813,1814,1815,1816,1817,1818,1819,1820,1821,1822,1823,1824,1825,1826,1827,1828,1829,1830,1831,1832,1833,1834,1835,1836,1837,1838,1839,1840,1841,1842,1843,1844,1845,1846,1847,1848,1849,1850,1851,1852,1853,1854,1855,1856,1857,1858,1859,1860,1861,1862,1863,1864,1865,1866,1867,1868,1869,1870,1871,1872,1873,1874,1875,1876,1877,1878,1879,1880,1881,1882,1883,1884,1885,1886,1887,1888,1889,1890,1891,1892,1893,1894,1895,1896,1897,1898,1899,1900,1901,1902,1903,1904,1905,1906,1907,1908,1909,1910,1911,1912,1913,1914,1915,1916,1917,1918],{"date":1110,"close":1111},"2021-10-29",23,{"date":1113,"close":1114},"2021-11-05",26.329999923706055,{"date":1116,"close":1117},"2021-11-12",29.06999969482422,{"date":1119,"close":1120},"2021-11-19",34.060001373291016,{"date":1122,"close":1123},"2021-11-26",30.75,{"date":1125,"close":1126},"2021-12-03",21.760000228881836,{"date":1128,"close":1129},"2021-12-10",19.5,{"date":1131,"close":1132},"2021-12-17",17.780000686645508,{"date":1134,"close":1135},"2021-12-23",18.600000381469727,{"date":1137,"close":1138},"2021-12-31",16.350000381469727,{"date":1140,"close":1141},"2022-01-07",16.610000610351562,{"date":1143,"close":1144},"2022-01-14",20.670000076293945,{"date":1146,"close":1147},"2022-01-21",18.8799991607666,{"date":1149,"close":1150},"2022-01-28",19.610000610351562,{"date":1152,"close":1153},"2022-02-04",19.25,{"date":1155,"close":1156},"2022-02-11",16.5,{"date":1158,"close":1159},"2022-02-18",15.079999923706055,{"date":1161,"close":1162},"2022-02-25",14.020000457763672,{"date":1164,"close":1165},"2022-03-04",15.75,{"date":1167,"close":1168},"2022-03-11",14.760000228881836,{"date":1170,"close":1171},"2022-03-18",14.460000038146973,{"date":1173,"close":1174},"2022-03-25",13.920000076293945,{"date":1176,"close":1177},"2022-04-01",13.59000015258789,{"date":1179,"close":1180},"2022-04-08",12.819999694824219,{"date":1182,"close":1183},"2022-04-14",13,{"date":1185,"close":1186},"2022-04-22",13.119999885559082,{"date":1188,"close":1189},"2022-04-29",12.229999542236328,{"date":1191,"close":1192},"2022-05-06",11.720000267028809,{"date":1194,"close":1195},"2022-05-13",11,{"date":1197,"close":1198},"2022-05-20",11.399999618530273,{"date":1200,"close":1201},"2022-05-27",11.319999694824219,{"date":1203,"close":1204},"2022-06-03",10.5,{"date":1206,"close":1207},"2022-06-10",9.399999618530273,{"date":1209,"close":1210},"2022-06-17",11.25,{"date":1212,"close":1213},"2022-06-24",12.369999885559082,{"date":1215,"close":1216},"2022-07-01",10.630000114440918,{"date":1218,"close":1219},"2022-07-08",12.399999618530273,{"date":1221,"close":1222},"2022-07-15",12.140000343322754,{"date":1224,"close":1225},"2022-07-22",12.010000228881836,{"date":1227,"close":1210},"2022-07-29",{"date":1229,"close":1230},"2022-08-05",12,{"date":1232,"close":1201},"2022-08-12",{"date":1234,"close":1235},"2022-08-19",11.020000457763672,{"date":1237,"close":1207},"2022-08-26",{"date":1239,"close":1240},"2022-09-02",9.630000114440918,{"date":1242,"close":1243},"2022-09-09",9.890000343322754,{"date":1245,"close":1246},"2022-09-16",8.869999885559082,{"date":1248,"close":1249},"2022-09-23",9.180000305175781,{"date":1251,"close":1252},"2022-09-30",9.579999923706055,{"date":1254,"close":1255},"2022-10-07",7.110000133514404,{"date":1257,"close":1258},"2022-10-14",7.079999923706055,{"date":1260,"close":1258},"2022-10-21",{"date":1262,"close":1263},"2022-10-28",6.090000152587891,{"date":1265,"close":1266},"2022-11-04",6.559999942779541,{"date":1268,"close":1269},"2022-11-11",6.489999771118164,{"date":1271,"close":1272},"2022-11-18",7.389999866485596,{"date":1274,"close":1275},"2022-11-25",8,{"date":1277,"close":1278},"2022-12-02",7.989999771118164,{"date":1280,"close":1281},"2022-12-09",7.96999979019165,{"date":1283,"close":1284},"2022-12-16",7.159999847412109,{"date":1286,"close":1287},"2022-12-23",6.050000190734863,{"date":1289,"close":1290},"2022-12-30",5.900000095367432,{"date":1292,"close":1293},"2023-01-06",6.5,{"date":1295,"close":1296},"2023-01-13",6.539999961853027,{"date":1298,"close":1263},"2023-01-20",{"date":1300,"close":1301},"2023-01-27",5.699999809265137,{"date":1303,"close":1304},"2023-02-03",5.550000190734863,{"date":1306,"close":1307},"2023-02-10",5.929999828338623,{"date":1309,"close":1310},"2023-02-17",5.949999809265137,{"date":1312,"close":1313},"2023-02-24",6.239999771118164,{"date":1315,"close":1316},"2023-03-03",6.300000190734863,{"date":1318,"close":1319},"2023-03-10",6.440000057220459,{"date":1321,"close":1322},"2023-03-17",6.320000171661377,{"date":1324,"close":1325},"2023-03-24",5.409999847412109,{"date":1327,"close":1328},"2023-03-31",5.159999847412109,{"date":1330,"close":1331},"2023-04-06",4.920000076293945,{"date":1333,"close":1334},"2023-04-14",5.239999771118164,{"date":1336,"close":1337},"2023-04-21",4.829999923706055,{"date":1339,"close":1340},"2023-04-28",4.699999809265137,{"date":1342,"close":1343},"2023-05-05",4.710000038146973,{"date":1345,"close":1346},"2023-05-12",4.019999980926514,{"date":1348,"close":1349},"2023-05-19",4.409999847412109,{"date":1351,"close":1352},"2023-05-26",4.190000057220459,{"date":1354,"close":1355},"2023-06-02",4.480000019073486,{"date":1357,"close":1358},"2023-06-09",5.039999961853027,{"date":1360,"close":1361},"2023-06-16",4.420000076293945,{"date":1363,"close":1364},"2023-06-23",4.309999942779541,{"date":1366,"close":1367},"2023-06-30",4.119999885559082,{"date":1369,"close":1370},"2023-07-07",4.440000057220459,{"date":1372,"close":1373},"2023-07-14",4.210000038146973,{"date":1375,"close":1364},"2023-07-21",{"date":1377,"close":1378},"2023-07-28",4.269999980926514,{"date":1380,"close":1364},"2023-08-04",{"date":1382,"close":1383},"2023-08-11",4.199999809265137,{"date":1385,"close":1386},"2023-08-18",4.099999904632568,{"date":1388,"close":1389},"2023-08-25",3.809999942779541,{"date":1391,"close":1392},"2023-09-01",3.799999952316284,{"date":1394,"close":1395},"2023-09-08",3.7200000286102295,{"date":1397,"close":1398},"2023-09-15",2.740000009536743,{"date":1400,"close":1401},"2023-09-22",2.7799999713897705,{"date":1403,"close":1404},"2023-09-29",2.174999952316284,{"date":1406,"close":1407},"2023-10-06",1.9900000095367432,{"date":1409,"close":1410},"2023-10-13",1.9800000190734863,{"date":1412,"close":1407},"2023-10-20",{"date":1414,"close":1415},"2023-10-27",1.9550000429153442,{"date":1417,"close":1418},"2023-11-03",1.9600000381469727,{"date":1420,"close":1410},"2023-11-10",{"date":1422,"close":1423},"2023-11-17",2.009999990463257,{"date":1425,"close":1423},"2023-11-24",{"date":1427,"close":1428},"2023-12-01",2.440000057220459,{"date":1430,"close":1431},"2023-12-08",3.140000104904175,{"date":1433,"close":1434},"2023-12-15",2.8399999141693115,{"date":1436,"close":1437},"2023-12-22",3.390000104904175,{"date":1439,"close":1440},"2023-12-29",3.319999933242798,{"date":1442,"close":1443},"2024-01-05",2.9800000190734863,{"date":1445,"close":1446},"2024-01-12",3.4000000953674316,{"date":1448,"close":1449},"2024-01-19",3.450000047683716,{"date":1451,"close":1452},"2024-01-26",3.5799999237060547,{"date":1454,"close":1455},"2024-02-02",3.490000009536743,{"date":1457,"close":1458},"2024-02-09",3.7899999618530273,{"date":1460,"close":1461},"2024-02-16",3.430000066757202,{"date":1463,"close":1464},"2024-02-23",3.309999942779541,{"date":1466,"close":1467},"2024-03-01",3.690000057220459,{"date":1469,"close":1458},"2024-03-08",{"date":1471,"close":1472},"2024-03-15",3.315000057220459,{"date":1474,"close":1475},"2024-03-22",3.259999990463257,{"date":1477,"close":1478},"2024-03-28",3.109999895095825,{"date":1480,"close":1481},"2024-04-05",3.700000047683716,{"date":1483,"close":1484},"2024-04-12",5.400000095367432,{"date":1486,"close":1487},"2024-04-19",7.070000171661377,{"date":1489,"close":1490},"2024-04-26",6.679999828338623,{"date":1492,"close":1493},"2024-05-03",7.150000095367432,{"date":1495,"close":1496},"2024-05-10",6.309999942779541,{"date":1498,"close":1499},"2024-05-17",5.21999979019165,{"date":1501,"close":1370},"2024-05-24",{"date":1503,"close":1504},"2024-05-31",5.5,{"date":1506,"close":1507},"2024-06-07",4.389999866485596,{"date":1509,"close":1510},"2024-06-14",4.03000020980835,{"date":1512,"close":1513},"2024-06-21",4.150000095367432,{"date":1515,"close":1392},"2024-06-28",{"date":1517,"close":1518},"2024-07-05",3.740000009536743,{"date":1520,"close":1481},"2024-07-12",{"date":1522,"close":1523},"2024-07-19",3.0799999237060547,{"date":1525,"close":1526},"2024-07-26",2.930000066757202,{"date":1528,"close":1529},"2024-08-02",2.6700000762939453,{"date":1531,"close":1532},"2024-08-09",2.259999990463257,{"date":1534,"close":1535},"2024-08-16",2.7899999618530273,{"date":1537,"close":1538},"2024-08-23",3.069999933242798,{"date":1540,"close":1541},"2024-08-30",3.200000047683716,{"date":1543,"close":1544},"2024-09-06",2.619999885559082,{"date":1546,"close":1547},"2024-09-13",2.369999885559082,{"date":1549,"close":1550},"2024-09-20",2.3399999141693115,{"date":1552,"close":1553},"2024-09-27",2.1600000858306885,{"date":1555,"close":1550},"2024-10-04",{"date":1557,"close":405},"2024-10-11",{"date":1559,"close":1560},"2024-10-18",2.680000066757202,{"date":1562,"close":1550},"2024-10-25",{"date":1564,"close":1565},"2024-11-01",2.309999942779541,{"date":1567,"close":1568},"2024-11-08",2.4100000858306885,{"date":1570,"close":402},"2024-11-15",{"date":1572,"close":1573},"2024-11-22",2.0799999237060547,{"date":1575,"close":405},"2024-11-29",{"date":1577,"close":417},"2024-12-06",{"date":1579,"close":384},"2024-12-13",{"date":1581,"close":496},"2024-12-20",{"date":112,"close":480},{"date":1584,"close":1585},"2025-01-03",1.524999976158142,{"date":1587,"close":573},"2025-01-10",{"date":1589,"close":591},"2025-01-17",{"date":1591,"close":1592},"2025-01-24",1.5,{"date":1594,"close":513},"2025-01-31",{"date":1596,"close":483},"2025-02-07",{"date":1598,"close":1599},"2025-02-14",1.850000023841858,{"date":1601,"close":384},"2025-02-21",{"date":1603,"close":1604},"2025-02-28",1.5299999713897705,{"date":1606,"close":461},"2025-03-07",{"date":1608,"close":486},"2025-03-14",{"date":1610,"close":464},"2025-03-21",{"date":1612,"close":506},"2025-03-28",{"date":1614,"close":547},"2025-04-04",{"date":1616,"close":556},"2025-04-11",{"date":1618,"close":1619},"2025-04-17",1.1699999570846558,{"date":1621,"close":1622},"2025-04-25",1.1200000047683716,{"date":1624,"close":642},"2025-05-02",{"date":1626,"close":1627},"2025-05-09",0.7300000190734863,{"date":1629,"close":1630},"2025-05-16",0.640999972820282,{"date":1632,"close":1633},"2025-05-23",0.6169999837875366,{"date":1635,"close":1636},"2025-05-30",0.5590000152587891,{"date":1638,"close":1639},"2025-06-06",0.5600000023841858,{"date":1641,"close":1642},"2025-06-13",0.5249999761581421,{"date":1644,"close":232},"2025-06-20",{"date":120,"close":1646},0.5519999861717224,{"date":1648,"close":1649},"2025-07-03",0.5350000262260437,{"date":1651,"close":1652},"2025-07-11",0.6439999938011169,{"date":1654,"close":1655},"2025-07-18",0.41600000858306885,{"date":199,"close":200},{"date":214,"close":215},{"date":229,"close":215},{"date":242,"close":224},{"date":255,"close":256},{"date":269,"close":270},{"date":281,"close":282},{"date":295,"close":232},{"date":308,"close":309},{"date":323,"close":315},{"date":334,"close":293},{"date":346,"close":347},{"date":360,"close":361},{"date":363,"close":364},{"date":366,"close":367},{"date":369,"close":370},{"date":155,"close":372},{"date":374,"close":375},{"date":377,"close":378},{"date":380,"close":381},{"date":383,"close":384},{"date":386,"close":387},{"date":389,"close":390},{"date":392,"close":393},{"date":395,"close":396},{"date":398,"close":399},{"date":401,"close":402},{"date":404,"close":405},{"date":407,"close":408},{"date":410,"close":411},{"date":413,"close":414},{"date":416,"close":417},{"date":419,"close":420},{"date":422,"close":411},{"date":424,"close":408},{"date":426,"close":427},{"date":429,"close":430},{"date":432,"close":433},{"date":435,"close":384},{"date":437,"close":438},{"date":440,"close":441},{"date":443,"close":444},{"date":446,"close":447},{"date":449,"close":450},{"date":452,"close":441},{"date":454,"close":455},{"date":457,"close":458},{"date":460,"close":461},{"date":463,"close":464},{"date":466,"close":461},{"date":468,"close":469},{"date":471,"close":472},{"date":474,"close":387},{"date":476,"close":477},{"date":479,"close":480},{"date":482,"close":483},{"date":485,"close":486},{"date":488,"close":489},{"date":491,"close":469},{"date":493,"close":447},{"date":495,"close":496},{"date":498,"close":450},{"date":500,"close":501},{"date":503,"close":501},{"date":505,"close":506},{"date":508,"close":506},{"date":510,"close":450},{"date":512,"close":513},{"date":515,"close":513},{"date":517,"close":496},{"date":519,"close":489},{"date":521,"close":480},{"date":523,"close":496},{"date":525,"close":513},{"date":527,"close":513},{"date":529,"close":506},{"date":531,"close":501},{"date":533,"close":513},{"date":535,"close":513},{"date":537,"close":450},{"date":539,"close":450},{"date":541,"close":472},{"date":543,"close":544},{"date":546,"close":547},{"date":549,"close":550},{"date":552,"close":553},{"date":555,"close":556},{"date":558,"close":559},{"date":561,"close":562},{"date":564,"close":565},{"date":567,"close":472},{"date":569,"close":570},{"date":572,"close":573},{"date":575,"close":576},{"date":578,"close":544},{"date":580,"close":581},{"date":583,"close":584},{"date":586,"close":570},{"date":588,"close":544},{"date":590,"close":591},{"date":593,"close":501},{"date":595,"close":450},{"date":597,"close":598},{"date":600,"close":506},{"date":602,"close":450},{"date":604,"close":506},{"date":606,"close":472},{"date":608,"close":581},{"date":610,"close":450},{"date":612,"close":584},{"date":614,"close":598},{"date":616,"close":570},{"date":618,"close":619},{"date":621,"close":619},{"date":623,"close":591},{"date":625,"close":556},{"date":627,"close":628},{"date":630,"close":631},{"date":633,"close":634},{"date":636,"close":637},{"date":639,"close":634},{"date":641,"close":642},{"date":84,"close":644},{"date":646,"close":647},{"date":649,"close":650},{"date":652,"close":653},{"date":655,"close":656},{"date":658,"close":659},{"date":661,"close":662},{"date":664,"close":665},{"date":667,"close":668},{"date":670,"close":671},{"date":673,"close":674},{"date":676,"close":677},{"date":679,"close":680},{"date":682,"close":683},{"date":685,"close":686},{"date":688,"close":689},{"date":691,"close":692},{"date":694,"close":695},{"date":697,"close":698},{"date":700,"close":701},{"date":703,"close":704},{"date":706,"close":707},{"date":709,"close":710},{"date":712,"close":713},{"date":715,"close":716},{"date":718,"close":719},{"date":721,"close":722},{"date":724,"close":680},{"date":726,"close":727},{"date":729,"close":730},{"date":732,"close":733},{"date":735,"close":559},{"date":737,"close":738},{"date":740,"close":741},{"date":743,"close":642},{"date":745,"close":746},{"date":748,"close":722},{"date":750,"close":751},{"date":753,"close":733},{"date":755,"close":733},{"date":757,"close":758},{"date":760,"close":695},{"date":762,"close":763},{"date":765,"close":766},{"date":768,"close":769},{"date":771,"close":772},{"date":774,"close":775},{"date":777,"close":778},{"date":780,"close":659},{"date":782,"close":656},{"date":784,"close":644},{"date":786,"close":787},{"date":789,"close":790},{"date":792,"close":793},{"date":795,"close":796},{"date":798,"close":793},{"date":800,"close":801},{"date":803,"close":804},{"date":806,"close":807},{"date":809,"close":810},{"date":812,"close":813},{"date":815,"close":816},{"date":818,"close":819},{"date":821,"close":801},{"date":823,"close":793},{"date":825,"close":796},{"date":827,"close":828},{"date":830,"close":831},{"date":833,"close":834},{"date":836,"close":837},{"date":839,"close":840},{"date":842,"close":843},{"date":845,"close":846},{"date":848,"close":849},{"date":851,"close":852},{"date":854,"close":855},{"date":102,"close":857},{"date":859,"close":860},{"date":69,"close":862},{"date":864,"close":865},{"date":867,"close":704},{"date":869,"close":870},{"date":872,"close":873},{"date":875,"close":876},{"date":878,"close":879},{"date":881,"close":882},{"date":884,"close":885},{"date":887,"close":888},{"date":890,"close":882},{"date":892,"close":668},{"date":894,"close":895},{"date":897,"close":898},{"date":900,"close":901},{"date":903,"close":904},{"date":906,"close":907},{"date":909,"close":910},{"date":912,"close":910},{"date":914,"close":915},{"date":917,"close":918},{"date":920,"close":921},{"date":923,"close":924},{"date":926,"close":927},{"date":929,"close":930},{"date":932,"close":933},{"date":935,"close":936},{"date":938,"close":656},{"date":940,"close":936},{"date":942,"close":943},{"date":945,"close":772},{"date":947,"close":948},{"date":950,"close":951},{"date":953,"close":954},{"date":956,"close":656},{"date":958,"close":959},{"date":961,"close":962},{"date":964,"close":965},{"date":967,"close":959},{"date":969,"close":970},{"date":972,"close":948},{"date":974,"close":975},{"date":977,"close":978},{"date":980,"close":813},{"date":982,"close":983},{"date":985,"close":986},{"date":988,"close":989},{"date":991,"close":992},{"date":994,"close":995},{"date":997,"close":910},{"date":999,"close":644},{"date":1001,"close":1002},{"date":1004,"close":1005},{"date":1007,"close":1008},{"date":1010,"close":898},{"date":1012,"close":1013},{"date":1015,"close":1016},{"date":1018,"close":1019},{"date":1021,"close":855},{"date":1023,"close":1024},{"date":1026,"close":1027},{"date":1029,"close":1030},{"date":184,"close":1032},{"count":1043,"fetchedAt":1920,"source":1036},"2026-10-22T12:11:13.611Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1922},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M12 15V3m9 12v4a2 2 0 0 1-2 2H5a2 2 0 0 1-2-2v-4\"\u002F>\u003Cpath d=\"m7 10l5 5l5-5\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1924},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1792671073482]