[{"data":1,"prerenderedAt":1495},["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-TCRT":25,"$f1tdhlasc65ypp":26,"ticker-mcap-TCRT":223,"ticker-profile-TCRT":232,"ticker-earnings-TCRT":245,"ticker-congress-TCRT":280},{"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":219},{"identity":28,"transactions":33,"sectorSlug":197,"relatedTickers":198,"landing":217,"priceSeries":218},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1107421","Alaunos Therapeutics, Inc.","Healthcare","TCRT",[34,50,58,65,72,81,90,96,102,108,118,126,135,144,150,156,165,171,177,185,191],{"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":6,"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},"2026-10-08T00:00:00.000Z","0001193125-26-417969-0","4","2026-10-06","Postma Robert W","","D",0.7444,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1827847\u002F000119312526417969\u002F0001193125-26-417969-index.htm",21829,80438,16249.507599999999,"A","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":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},"0001193125-26-417970-0","Weis Holger","CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1846984\u002F000119312526417970\u002F0001193125-26-417970-index.htm",23564,49047,17541.0416,{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":60,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":47,"transactionDate":38,"intentLabel":48,"signalQuality":49},"0001193125-26-417971-0","Vieser Jaime","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1846045\u002F000119312526417971\u002F0001193125-26-417971-index.htm",22669,70311,16874.8036,{"cik":29,"filedAt":35,"filingId":66,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":67,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":47,"transactionDate":38,"intentLabel":48,"signalQuality":49},"0001193125-26-417974-0","Jerman Michael Allen","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1979732\u002F000119312526417974\u002F0001193125-26-417974-index.htm",20990,44749,15624.955999999998,{"cik":29,"filedAt":73,"filingId":74,"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":52,"ownerTitle":53,"ownershipType":41,"pricePerShare":75,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":47,"transactionDate":80,"intentLabel":48,"signalQuality":49},"2026-08-11T00:00:00.000Z","0001193125-26-344682-0",2.01,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1846984\u002F000119312526344682\u002F0001193125-26-344682-index.htm",4363,25483,8769.63,"2026-08-06",{"cik":29,"filedAt":82,"filingId":83,"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":52,"ownerTitle":53,"ownershipType":41,"pricePerShare":84,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":47,"transactionDate":89,"intentLabel":48,"signalQuality":49},"2026-07-27T00:00:00.000Z","0001193125-26-318105-0",1.92,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1846984\u002F000119312526318105\u002F0001193125-26-318105-index.htm",4568,21120,8770.56,"2026-07-23",{"cik":29,"filedAt":82,"filingId":91,"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":67,"ownerTitle":40,"ownershipType":41,"pricePerShare":84,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":47,"transactionDate":89,"intentLabel":48,"signalQuality":49},"0001193125-26-318114-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1979732\u002F000119312526318114\u002F0001193125-26-318114-index.htm",8138,23759,15624.96,{"cik":29,"filedAt":82,"filingId":97,"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":60,"ownerTitle":40,"ownershipType":41,"pricePerShare":84,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":47,"transactionDate":89,"intentLabel":48,"signalQuality":49},"0001193125-26-318100-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1846045\u002F000119312526318100\u002F0001193125-26-318100-index.htm",8789,47642,16874.88,{"cik":29,"filedAt":82,"filingId":103,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":84,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":47,"transactionDate":89,"intentLabel":48,"signalQuality":49},"0001193125-26-318103-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1827847\u002F000119312526318103\u002F0001193125-26-318103-index.htm",8463,58609,16248.96,{"cik":29,"filedAt":109,"filingId":110,"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":52,"ownerTitle":111,"ownershipType":41,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":47,"transactionDate":117,"intentLabel":48,"signalQuality":49},"2026-07-02T00:00:00.000Z","0001193125-26-295004-0","Chief Executive Officer",2.26,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1846984\u002F000119312526295004\u002F0001193125-26-295004-index.htm",3880,16552,8768.8,"2026-06-30",{"cik":29,"filedAt":119,"filingId":120,"formType":25,"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":52,"ownerTitle":111,"ownershipType":41,"pricePerShare":112,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":47,"transactionDate":125,"intentLabel":48,"signalQuality":49},"2026-06-17T20:47:42.000Z","0001193125-26-274305-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1846984\u002F000119312526274305\u002F0001193125-26-274305-index.htm",7761,12672,17539.859999999997,"2026-06-12",{"cik":29,"filedAt":127,"filingId":128,"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":52,"ownerTitle":111,"ownershipType":41,"pricePerShare":129,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":47,"transactionDate":134,"intentLabel":48,"signalQuality":49},"2026-05-27T00:00:00.000Z","0001193125-26-241999-0",2.37,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1846984\u002F000119312526241999\u002F0001193125-26-241999-index.htm",3700,4911,8769,"2026-05-22",{"cik":29,"filedAt":136,"filingId":137,"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":60,"ownerTitle":40,"ownershipType":41,"pricePerShare":138,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":47,"transactionDate":143,"intentLabel":48,"signalQuality":49},"2026-05-01T00:00:00.000Z","0001193125-26-201557-0",2.59,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1846045\u002F000119312526201557\u002F0001193125-26-201557-index.htm",6515,38853,16873.85,"2026-04-29",{"cik":29,"filedAt":136,"filingId":145,"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":67,"ownerTitle":40,"ownershipType":41,"pricePerShare":138,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":47,"transactionDate":143,"intentLabel":48,"signalQuality":49},"0001193125-26-201474-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1979732\u002F000119312526201474\u002F0001193125-26-201474-index.htm",6032,15621,15622.88,{"cik":29,"filedAt":136,"filingId":151,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":138,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":47,"transactionDate":143,"intentLabel":48,"signalQuality":49},"0001193125-26-201489-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1827847\u002F000119312526201489\u002F0001193125-26-201489-index.htm",6274,50146,16249.66,{"cik":29,"filedAt":157,"filingId":158,"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":67,"ownerTitle":40,"ownershipType":41,"pricePerShare":159,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":47,"transactionDate":164,"intentLabel":48,"signalQuality":49},"2026-01-15T00:00:00.000Z","0001193125-26-014117-0",2.89,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1979732\u002F000119312526014117\u002F0001193125-26-014117-index.htm",5406,9589,15623.34,"2026-01-12",{"cik":29,"filedAt":157,"filingId":166,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":159,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":47,"transactionDate":164,"intentLabel":48,"signalQuality":49},"0001193125-26-014116-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1827847\u002F000119312526014116\u002F0001193125-26-014116-index.htm",5622,43872,16247.58,{"cik":29,"filedAt":157,"filingId":172,"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":60,"ownerTitle":40,"ownershipType":41,"pricePerShare":159,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":47,"transactionDate":164,"intentLabel":48,"signalQuality":49},"0001193125-26-014115-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1846045\u002F000119312526014115\u002F0001193125-26-014115-index.htm",5839,32338,16874.71,{"cik":29,"filedAt":178,"filingId":179,"formType":37,"originalSubmissionDate":25,"periodOfReport":180,"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":67,"ownerTitle":40,"ownershipType":41,"pricePerShare":181,"rawFilingUrl":182,"shares":183,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":47,"transactionDate":180,"intentLabel":48,"signalQuality":49},"2025-11-26T00:00:00.000Z","0001193125-25-301025-0","2025-11-21",3.16,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1979732\u002F000119312525301025\u002F0001193125-25-301025-index.htm",4183,13218.28,{"cik":29,"filedAt":178,"filingId":186,"formType":37,"originalSubmissionDate":25,"periodOfReport":180,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":181,"rawFilingUrl":187,"shares":188,"sharesOwnedAfter":189,"totalValue":190,"transactionCode":47,"transactionDate":180,"intentLabel":48,"signalQuality":49},"0001193125-25-301026-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1827847\u002F000119312525301026\u002F0001193125-25-301026-index.htm",5142,38250,16248.720000000001,{"cik":29,"filedAt":178,"filingId":192,"formType":37,"originalSubmissionDate":25,"periodOfReport":180,"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":60,"ownerTitle":40,"ownershipType":41,"pricePerShare":181,"rawFilingUrl":193,"shares":194,"sharesOwnedAfter":195,"totalValue":196,"transactionCode":47,"transactionDate":180,"intentLabel":48,"signalQuality":49},"0001193125-25-301033-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1846045\u002F000119312525301033\u002F0001193125-25-301033-index.htm",5340,26499,16874.4,"healthcare",[199,202,205,208,211,214],{"ticker":200,"issuerName":201},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":203,"issuerName":204},"NTRA","Natera, Inc.",{"ticker":206,"issuerName":207},"GH","Guardant Health, Inc.",{"ticker":209,"issuerName":210},"BLLN","BillionToOne, Inc.",{"ticker":212,"issuerName":213},"LLY","ELI LILLY & Co",{"ticker":215,"issuerName":216},"KYMR","Kymera Therapeutics, Inc.",[],[],{"count":220,"fetchedAt":221,"source":222},21,"2026-10-22T12:12:19.357Z","sqlite",{"data":224,"meta":230},{"value":225,"quality":226,"closeDate":227,"ageDays":228,"sharesAsOf":229},7824678.206176758,"fresh","2026-10-21",1,"2026-08-14",{"count":228,"fetchedAt":231,"source":222},"2026-10-22T12:12:19.359Z",{"data":233,"meta":244},{"ticker":32,"ceo":234,"industry":235,"fullTimeEmployees":228,"ipoDate":236,"country":237,"state":238,"city":239,"website":240,"exchangeShort":25,"marketCap":25,"beta":241,"range52w":242,"fetchedAt":243},"Holger Weis","Biotechnology","2005-08-24","US","FL","Fort Lauderdale","https:\u002F\u002Fwww.alaunos.com",-0.96,"1.55-4.59","2026-09-01T04:01:04.992Z",{"count":228,"fetchedAt":231,"source":222},{"data":246,"meta":279},{"ticker":32,"points":247},[248,253,258,263,268,272,275],{"ticker":32,"fiscalQuarter":249,"reportDate":250,"fiscalPeriodEnd":250,"epsActual":251,"epsEstimated":252,"time":25},"2025Q2","2025-05-15",-0.67,-6.43983,{"ticker":32,"fiscalQuarter":254,"reportDate":255,"fiscalPeriodEnd":255,"epsActual":256,"epsEstimated":257,"time":25},"2025Q3","2025-08-14",-0.63,-5.33399,{"ticker":32,"fiscalQuarter":259,"reportDate":260,"fiscalPeriodEnd":260,"epsActual":261,"epsEstimated":262,"time":25},"2025Q4","2025-11-14",-0.55,-4.9039,{"ticker":32,"fiscalQuarter":264,"reportDate":265,"fiscalPeriodEnd":265,"epsActual":266,"epsEstimated":267,"time":25},"2026Q1","2026-03-31",-0.4,-3.68575,{"ticker":32,"fiscalQuarter":269,"reportDate":270,"fiscalPeriodEnd":270,"epsActual":271,"epsEstimated":25,"time":25},"2026Q2","2026-05-15",-0.59,{"ticker":32,"fiscalQuarter":273,"reportDate":229,"fiscalPeriodEnd":229,"epsActual":274,"epsEstimated":25,"time":25},"2026Q3",-0.41,{"ticker":32,"fiscalQuarter":276,"reportDate":277,"fiscalPeriodEnd":277,"epsActual":25,"epsEstimated":278,"time":25},"2026Q4","2026-11-17",-15.75,{"count":228,"fetchedAt":231,"source":222},{"data":281,"meta":1493},{"congressTrades":282,"insiderTrades":283,"priceHistory":305,"ticker":32},[],[284,285,286,287,288,289,290,291,292,293,294,295,296,297,298,299,300,301,302,303,304],{"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":6,"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":6,"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":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":60,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":66,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":67,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":73,"filingId":74,"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":52,"ownerTitle":53,"ownershipType":41,"pricePerShare":75,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":47,"transactionDate":80},{"cik":29,"filedAt":82,"filingId":83,"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":52,"ownerTitle":53,"ownershipType":41,"pricePerShare":84,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":47,"transactionDate":89},{"cik":29,"filedAt":82,"filingId":91,"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":67,"ownerTitle":40,"ownershipType":41,"pricePerShare":84,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":47,"transactionDate":89},{"cik":29,"filedAt":82,"filingId":97,"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":60,"ownerTitle":40,"ownershipType":41,"pricePerShare":84,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":47,"transactionDate":89},{"cik":29,"filedAt":82,"filingId":103,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":84,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":47,"transactionDate":89},{"cik":29,"filedAt":109,"filingId":110,"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":52,"ownerTitle":111,"ownershipType":41,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":47,"transactionDate":117},{"cik":29,"filedAt":119,"filingId":120,"formType":25,"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":52,"ownerTitle":111,"ownershipType":41,"pricePerShare":112,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":47,"transactionDate":125},{"cik":29,"filedAt":127,"filingId":128,"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":52,"ownerTitle":111,"ownershipType":41,"pricePerShare":129,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":47,"transactionDate":134},{"cik":29,"filedAt":136,"filingId":137,"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":60,"ownerTitle":40,"ownershipType":41,"pricePerShare":138,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":47,"transactionDate":143},{"cik":29,"filedAt":136,"filingId":145,"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":67,"ownerTitle":40,"ownershipType":41,"pricePerShare":138,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":47,"transactionDate":143},{"cik":29,"filedAt":136,"filingId":151,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":138,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":47,"transactionDate":143},{"cik":29,"filedAt":157,"filingId":158,"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":67,"ownerTitle":40,"ownershipType":41,"pricePerShare":159,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":47,"transactionDate":164},{"cik":29,"filedAt":157,"filingId":166,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":159,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":47,"transactionDate":164},{"cik":29,"filedAt":157,"filingId":172,"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":60,"ownerTitle":40,"ownershipType":41,"pricePerShare":159,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":47,"transactionDate":164},{"cik":29,"filedAt":178,"filingId":179,"formType":37,"originalSubmissionDate":25,"periodOfReport":180,"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":67,"ownerTitle":40,"ownershipType":41,"pricePerShare":181,"rawFilingUrl":182,"shares":183,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":47,"transactionDate":180},{"cik":29,"filedAt":178,"filingId":186,"formType":37,"originalSubmissionDate":25,"periodOfReport":180,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":181,"rawFilingUrl":187,"shares":188,"sharesOwnedAfter":189,"totalValue":190,"transactionCode":47,"transactionDate":180},{"cik":29,"filedAt":178,"filingId":192,"formType":37,"originalSubmissionDate":25,"periodOfReport":180,"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":60,"ownerTitle":40,"ownershipType":41,"pricePerShare":181,"rawFilingUrl":193,"shares":194,"sharesOwnedAfter":195,"totalValue":196,"transactionCode":47,"transactionDate":180},[306,309,312,315,318,321,324,326,328,331,334,337,340,343,346,349,352,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,401,404,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,453,456,458,461,464,467,470,473,476,478,480,483,486,489,492,494,496,498,500,503,506,508,511,513,516,519,521,523,525,527,529,531,533,535,538,540,543,545,547,549,551,554,557,560,563,565,567,570,572,574,576,579,581,584,587,590,592,595,597,599,602,605,607,609,611,613,615,618,621,624,627,630,633,636,638,641,644,646,649,652,655,658,661,664,667,670,673,676,679,681,684,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,772,775,778,781,784,786,789,792,795,798,801,804,806,809,812,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,858,861,864,866,869,872,875,878,880,883,885,888,891,894,897,900,903,905,907,910,913,915,917,919,922,925,927,929,932,935,938,941,943,946,949,951,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,997,1000,1003,1006,1009,1012,1015,1017,1019,1022,1025,1027,1030,1033,1034,1037,1039,1041,1043,1046,1049,1051,1053,1055,1057,1060,1063,1065,1067,1069,1072,1075,1077,1079,1081,1084,1087,1090,1092,1094,1097,1099,1101,1103,1106,1109,1112,1115,1118,1120,1123,1125,1128,1131,1134,1136,1139,1142,1145,1147,1149,1151,1153,1155,1158,1160,1162,1164,1166,1168,1170,1173,1175,1177,1179,1181,1184,1186,1188,1190,1192,1194,1196,1199,1201,1203,1206,1208,1209,1211,1213,1215,1217,1219,1222,1224,1226,1228,1230,1232,1233,1235,1237,1240,1243,1244,1246,1248,1251,1253,1255,1257,1259,1262,1264,1267,1270,1273,1276,1277,1279,1282,1285,1288,1290,1292,1294,1297,1300,1302,1303,1305,1307,1309,1311,1313,1315,1317,1319,1321,1323,1325,1327,1330,1332,1335,1337,1340,1342,1344,1347,1349,1352,1354,1357,1358,1360,1362,1364,1366,1368,1369,1371,1373,1375,1377,1380,1383,1386,1389,1392,1395,1397,1399,1402,1405,1407,1410,1413,1415,1418,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1467,1470,1473,1476,1479,1481,1483,1486,1488,1490,1492],{"date":307,"close":308},"2021-10-29",225,{"date":310,"close":311},"2021-11-05",243,{"date":313,"close":314},"2021-11-12",228,{"date":316,"close":317},"2021-11-19",214.5,{"date":319,"close":320},"2021-11-26",202.5,{"date":322,"close":323},"2021-12-03",183,{"date":325,"close":323},"2021-12-10",{"date":327,"close":320},"2021-12-17",{"date":329,"close":330},"2021-12-23",189,{"date":332,"close":333},"2021-12-31",163.5,{"date":335,"close":336},"2022-01-07",150,{"date":338,"close":339},"2022-01-14",142.5,{"date":341,"close":342},"2022-01-21",123,{"date":344,"close":345},"2022-01-28",135,{"date":347,"close":348},"2022-02-04",126,{"date":350,"close":351},"2022-02-11",129,{"date":353,"close":348},"2022-02-18",{"date":355,"close":356},"2022-02-25",141,{"date":358,"close":359},"2022-03-04",118.5,{"date":361,"close":362},"2022-03-11",109.5,{"date":364,"close":365},"2022-03-18",115.5,{"date":367,"close":368},"2022-03-25",93,{"date":370,"close":371},"2022-04-01",96,{"date":373,"close":374},"2022-04-08",76.5,{"date":376,"close":377},"2022-04-14",72,{"date":379,"close":380},"2022-04-22",73.5,{"date":382,"close":383},"2022-04-29",79.5,{"date":385,"close":386},"2022-05-06",103.5,{"date":388,"close":389},"2022-05-13",88.5,{"date":391,"close":392},"2022-05-20",75,{"date":394,"close":395},"2022-05-27",84,{"date":397,"close":398},"2022-06-03",78,{"date":400,"close":345},"2022-06-10",{"date":402,"close":403},"2022-06-17",130.5,{"date":405,"close":356},"2022-06-24",{"date":407,"close":408},"2022-07-01",195,{"date":410,"close":411},"2022-07-08",201,{"date":413,"close":414},"2022-07-15",198,{"date":416,"close":417},"2022-07-22",178.5,{"date":419,"close":420},"2022-07-29",175.5,{"date":422,"close":423},"2022-08-05",255,{"date":425,"close":426},"2022-08-12",247.5,{"date":428,"close":429},"2022-08-19",270,{"date":431,"close":432},"2022-08-26",402,{"date":434,"close":435},"2022-09-02",435,{"date":437,"close":438},"2022-09-09",553.5,{"date":440,"close":441},"2022-09-16",375,{"date":443,"close":444},"2022-09-23",259.5,{"date":446,"close":447},"2022-09-30",258,{"date":449,"close":450},"2022-10-07",219,{"date":452,"close":333},"2022-10-14",{"date":454,"close":455},"2022-10-21",169.5,{"date":457,"close":417},"2022-10-28",{"date":459,"close":460},"2022-11-04",171,{"date":462,"close":463},"2022-11-11",162,{"date":465,"close":466},"2022-11-18",145.5,{"date":468,"close":469},"2022-11-25",139.5,{"date":471,"close":472},"2022-12-02",102,{"date":474,"close":475},"2022-12-09",91.5,{"date":477,"close":389},"2022-12-16",{"date":479,"close":389},"2022-12-23",{"date":481,"close":482},"2022-12-30",97.5,{"date":484,"close":485},"2023-01-06",108,{"date":487,"close":488},"2023-01-13",120,{"date":490,"close":491},"2023-01-20",112.5,{"date":493,"close":362},"2023-01-27",{"date":495,"close":386},"2023-02-03",{"date":497,"close":482},"2023-02-10",{"date":499,"close":371},"2023-02-17",{"date":501,"close":502},"2023-02-24",87,{"date":504,"close":505},"2023-03-03",85.5,{"date":507,"close":374},"2023-03-10",{"date":509,"close":510},"2023-03-17",70.5,{"date":512,"close":510},"2023-03-24",{"date":514,"close":515},"2023-03-31",94.5,{"date":517,"close":518},"2023-04-06",90,{"date":520,"close":505},"2023-04-14",{"date":522,"close":374},"2023-04-21",{"date":524,"close":505},"2023-04-28",{"date":526,"close":389},"2023-05-05",{"date":528,"close":505},"2023-05-12",{"date":530,"close":515},"2023-05-19",{"date":532,"close":392},"2023-05-26",{"date":534,"close":392},"2023-06-02",{"date":536,"close":537},"2023-06-09",69,{"date":539,"close":383},"2023-06-16",{"date":541,"close":542},"2023-06-23",67.5,{"date":544,"close":374},"2023-06-30",{"date":546,"close":392},"2023-07-07",{"date":548,"close":510},"2023-07-14",{"date":550,"close":377},"2023-07-21",{"date":552,"close":553},"2023-07-28",66,{"date":555,"close":556},"2023-08-04",63,{"date":558,"close":559},"2023-08-11",60,{"date":561,"close":562},"2023-08-18",18,{"date":564,"close":220},"2023-08-25",{"date":566,"close":220},"2023-09-01",{"date":568,"close":569},"2023-09-08",19.5,{"date":571,"close":569},"2023-09-15",{"date":573,"close":569},"2023-09-22",{"date":575,"close":569},"2023-09-29",{"date":577,"close":578},"2023-10-06",16.5,{"date":580,"close":578},"2023-10-13",{"date":582,"close":583},"2023-10-20",15,{"date":585,"close":586},"2023-10-27",13.5,{"date":588,"close":589},"2023-11-03",12,{"date":591,"close":586},"2023-11-10",{"date":593,"close":594},"2023-11-17",10.5,{"date":596,"close":594},"2023-11-24",{"date":598,"close":594},"2023-12-01",{"date":600,"close":601},"2023-12-08",9,{"date":603,"close":604},"2023-12-15",7.5,{"date":606,"close":604},"2023-12-22",{"date":608,"close":594},"2023-12-29",{"date":610,"close":569},"2024-01-05",{"date":612,"close":5},"2024-01-12",{"date":614,"close":562},"2024-01-19",{"date":616,"close":617},"2024-01-26",27,{"date":619,"close":620},"2024-02-02",22.200000762939453,{"date":622,"close":623},"2024-02-09",21.299999237060547,{"date":625,"close":626},"2024-02-16",17.100000381469727,{"date":628,"close":629},"2024-02-23",19.299999237060547,{"date":631,"close":632},"2024-03-01",22.399999618530273,{"date":634,"close":635},"2024-03-08",19,{"date":637,"close":626},"2024-03-15",{"date":639,"close":640},"2024-03-22",18.600000381469727,{"date":642,"close":643},"2024-03-28",18.100000381469727,{"date":645,"close":626},"2024-04-05",{"date":647,"close":648},"2024-04-12",16.100000381469727,{"date":650,"close":651},"2024-04-19",11.199999809265137,{"date":653,"close":654},"2024-04-26",13.199999809265137,{"date":656,"close":657},"2024-05-03",13,{"date":659,"close":660},"2024-05-10",12.399999618530273,{"date":662,"close":663},"2024-05-17",11.600000381469727,{"date":665,"close":666},"2024-05-24",11.5,{"date":668,"close":669},"2024-05-31",10.899999618530273,{"date":671,"close":672},"2024-06-07",10,{"date":674,"close":675},"2024-06-14",9.199999809265137,{"date":677,"close":678},"2024-06-21",7,{"date":680,"close":678},"2024-06-28",{"date":682,"close":683},"2024-07-05",6.5,{"date":685,"close":683},"2024-07-12",{"date":687,"close":688},"2024-07-19",4.21999979019165,{"date":690,"close":691},"2024-07-26",3.759999990463257,{"date":693,"close":694},"2024-08-02",2.930000066757202,{"date":696,"close":697},"2024-08-09",2.549999952316284,{"date":699,"close":700},"2024-08-16",2.2799999713897705,{"date":702,"close":703},"2024-08-23",2.8399999141693115,{"date":705,"close":706},"2024-08-30",2.5899999141693115,{"date":708,"close":709},"2024-09-06",2.4200000762939453,{"date":711,"close":712},"2024-09-13",2.3299999237060547,{"date":714,"close":715},"2024-09-20",2.759999990463257,{"date":717,"close":718},"2024-09-27",3.109999895095825,{"date":720,"close":721},"2024-10-04",2.630000114440918,{"date":723,"close":724},"2024-10-11",2.109999895095825,{"date":726,"close":727},"2024-10-18",2.259999990463257,{"date":729,"close":730},"2024-10-25",2.1700000762939453,{"date":732,"close":733},"2024-11-01",2.0399999618530273,{"date":735,"close":736},"2024-11-08",1.9800000190734863,{"date":738,"close":739},"2024-11-15",2.0899999141693115,{"date":741,"close":742},"2024-11-22",2.390000104904175,{"date":744,"close":745},"2024-11-29",2.5799999237060547,{"date":747,"close":748},"2024-12-06",2.130000114440918,{"date":750,"close":751},"2024-12-13",1.899999976158142,{"date":753,"close":754},"2024-12-20",1.9600000381469727,{"date":756,"close":757},"2024-12-27",1.840000033378601,{"date":759,"close":760},"2025-01-03",2.049999952316284,{"date":762,"close":763},"2025-01-10",1.7000000476837158,{"date":765,"close":766},"2025-01-17",1.7999999523162842,{"date":768,"close":769},"2025-01-24",1.8200000524520874,{"date":771,"close":763},"2025-01-31",{"date":773,"close":774},"2025-02-07",1.6299999952316284,{"date":776,"close":777},"2025-02-14",1.6200000047683716,{"date":779,"close":780},"2025-02-21",1.6799999475479126,{"date":782,"close":783},"2025-02-28",1.5499999523162842,{"date":785,"close":777},"2025-03-07",{"date":787,"close":788},"2025-03-14",1.4299999475479126,{"date":790,"close":791},"2025-03-21",1.4900000095367432,{"date":793,"close":794},"2025-03-28",1.4600000381469727,{"date":796,"close":797},"2025-04-04",2.950000047683716,{"date":799,"close":800},"2025-04-11",2.9200000762939453,{"date":802,"close":803},"2025-04-17",2.4800000190734863,{"date":805,"close":721},"2025-04-25",{"date":807,"close":808},"2025-05-02",2.5299999713897705,{"date":810,"close":811},"2025-05-09",2.8499999046325684,{"date":813,"close":703},"2025-05-16",{"date":815,"close":816},"2025-05-23",2.6600000858306885,{"date":818,"close":819},"2025-05-30",2.4600000381469727,{"date":821,"close":822},"2025-06-06",3.0299999713897705,{"date":824,"close":825},"2025-06-13",3.0799999237060547,{"date":827,"close":828},"2025-06-20",4.289999961853027,{"date":830,"close":831},"2025-06-27",5.130000114440918,{"date":833,"close":834},"2025-07-03",5,{"date":836,"close":837},"2025-07-11",4.989999771118164,{"date":839,"close":840},"2025-07-18",3.240000009536743,{"date":842,"close":843},"2025-07-25",2.809999942779541,{"date":845,"close":846},"2025-08-01",2.740000009536743,{"date":848,"close":849},"2025-08-08",2.4700000286102295,{"date":851,"close":852},"2025-08-15",2.25,{"date":854,"close":855},"2025-08-22",1.7699999809265137,{"date":857,"close":748},"2025-08-29",{"date":859,"close":860},"2025-09-05",2.1600000858306885,{"date":862,"close":863},"2025-09-12",2.309999942779541,{"date":865,"close":709},"2025-09-19",{"date":867,"close":868},"2025-09-26",2.5,{"date":870,"close":871},"2025-10-03",2.559999942779541,{"date":873,"close":874},"2025-10-10",3.4800000190734863,{"date":876,"close":877},"2025-10-17",3.069999933242798,{"date":879,"close":825},"2025-10-20",{"date":881,"close":882},"2025-10-21",2.7699999809265137,{"date":884,"close":871},"2025-10-22",{"date":886,"close":887},"2025-10-23",2.7100000381469727,{"date":889,"close":890},"2025-10-24",2.819999933242798,{"date":892,"close":893},"2025-10-27",2.890000104904175,{"date":895,"close":896},"2025-10-28",2.690000057220459,{"date":898,"close":899},"2025-10-29",2.7200000286102295,{"date":901,"close":902},"2025-10-30",2.680000066757202,{"date":904,"close":899},"2025-10-31",{"date":906,"close":887},"2025-11-03",{"date":908,"close":909},"2025-11-04",2.5199999809265137,{"date":911,"close":912},"2025-11-05",2.509999990463257,{"date":914,"close":819},"2025-11-06",{"date":916,"close":819},"2025-11-07",{"date":918,"close":808},"2025-11-10",{"date":920,"close":921},"2025-11-11",2.8299999237060547,{"date":923,"close":924},"2025-11-12",2.990000009536743,{"date":926,"close":811},"2025-11-13",{"date":260,"close":928},2.9700000286102295,{"date":930,"close":931},"2025-11-17",3.2200000286102295,{"date":933,"close":934},"2025-11-18",3.3399999141693115,{"date":936,"close":937},"2025-11-19",3.309999942779541,{"date":939,"close":940},"2025-11-20",3.549999952316284,{"date":180,"close":942},3.1600000858306885,{"date":944,"close":945},"2025-11-24",3.359999895095825,{"date":947,"close":948},"2025-11-25",3.450000047683716,{"date":950,"close":945},"2025-11-26",{"date":952,"close":934},"2025-11-28",{"date":954,"close":955},"2025-12-01",2.9800000190734863,{"date":957,"close":958},"2025-12-02",3.2799999713897705,{"date":960,"close":961},"2025-12-03",3.559999942779541,{"date":963,"close":964},"2025-12-04",3.5899999141693115,{"date":966,"close":967},"2025-12-05",3.609999895095825,{"date":969,"close":970},"2025-12-08",4.090000152587891,{"date":972,"close":973},"2025-12-09",3.990000009536743,{"date":975,"close":976},"2025-12-10",4.309999942779541,{"date":978,"close":979},"2025-12-11",4.269999980926514,{"date":981,"close":982},"2025-12-12",4.260000228881836,{"date":984,"close":985},"2025-12-15",4.210000038146973,{"date":987,"close":988},"2025-12-16",4.360000133514404,{"date":990,"close":991},"2025-12-17",4,{"date":993,"close":994},"2025-12-18",3.9800000190734863,{"date":996,"close":961},"2025-12-19",{"date":998,"close":999},"2025-12-22",3.630000114440918,{"date":1001,"close":1002},"2025-12-23",3.4000000953674316,{"date":1004,"close":1005},"2025-12-24",3.5199999809265137,{"date":1007,"close":1008},"2025-12-26",3.2300000190734863,{"date":1010,"close":1011},"2025-12-29",3.440000057220459,{"date":1013,"close":1014},"2025-12-30",3.369999885559082,{"date":1016,"close":1008},"2025-12-31",{"date":1018,"close":958},"2026-01-02",{"date":1020,"close":1021},"2026-01-05",3.2699999809265137,{"date":1023,"close":1024},"2026-01-06",3.200000047683716,{"date":1026,"close":840},"2026-01-07",{"date":1028,"close":1029},"2026-01-08",3.5399999618530273,{"date":1031,"close":1032},"2026-01-09",3.1500000953674316,{"date":164,"close":811},{"date":1035,"close":1036},"2026-01-13",2.619999885559082,{"date":1038,"close":846},"2026-01-14",{"date":1040,"close":843},"2026-01-15",{"date":1042,"close":825},"2026-01-16",{"date":1044,"close":1045},"2026-01-20",2.9100000858306885,{"date":1047,"close":1048},"2026-01-21",3,{"date":1050,"close":893},"2026-01-22",{"date":1052,"close":694},"2026-01-23",{"date":1054,"close":694},"2026-01-26",{"date":1056,"close":797},"2026-01-27",{"date":1058,"close":1059},"2026-01-28",2.7799999713897705,{"date":1061,"close":1062},"2026-01-29",2.75,{"date":1064,"close":721},"2026-01-30",{"date":1066,"close":1062},"2026-02-02",{"date":1068,"close":745},"2026-02-03",{"date":1070,"close":1071},"2026-02-04",2.450000047683716,{"date":1073,"close":1074},"2026-02-05",2.3399999141693115,{"date":1076,"close":721},"2026-02-06",{"date":1078,"close":896},"2026-02-09",{"date":1080,"close":899},"2026-02-10",{"date":1082,"close":1083},"2026-02-11",2.640000104904175,{"date":1085,"close":1086},"2026-02-12",2.609999895095825,{"date":1088,"close":1089},"2026-02-13",2.569999933242798,{"date":1091,"close":745},"2026-02-17",{"date":1093,"close":745},"2026-02-18",{"date":1095,"close":1096},"2026-02-19",2.5999999046325684,{"date":1098,"close":899},"2026-02-20",{"date":1100,"close":882},"2026-02-23",{"date":1102,"close":811},"2026-02-24",{"date":1104,"close":1105},"2026-02-25",3.130000114440918,{"date":1107,"close":1108},"2026-02-26",3.140000104904175,{"date":1110,"close":1111},"2026-02-27",3.190000057220459,{"date":1113,"close":1114},"2026-03-02",3.319999933242798,{"date":1116,"close":1117},"2026-03-03",3.3499999046325684,{"date":1119,"close":945},"2026-03-04",{"date":1121,"close":1122},"2026-03-05",3.4100000858306885,{"date":1124,"close":967},"2026-03-06",{"date":1126,"close":1127},"2026-03-09",3.6500000953674316,{"date":1129,"close":1130},"2026-03-10",3.490000009536743,{"date":1132,"close":1133},"2026-03-11",3.4700000286102295,{"date":1135,"close":1111},"2026-03-12",{"date":1137,"close":1138},"2026-03-13",3.299999952316284,{"date":1140,"close":1141},"2026-03-16",3.259999990463257,{"date":1143,"close":1144},"2026-03-17",3.119999885559082,{"date":1146,"close":1021},"2026-03-18",{"date":1148,"close":937},"2026-03-19",{"date":1150,"close":931},"2026-03-20",{"date":1152,"close":1024},"2026-03-23",{"date":1154,"close":1108},"2026-03-24",{"date":1156,"close":1157},"2026-03-25",3.009999990463257,{"date":1159,"close":1157},"2026-03-26",{"date":1161,"close":955},"2026-03-27",{"date":1163,"close":890},"2026-03-30",{"date":265,"close":1165},2.859999895095825,{"date":1167,"close":797},"2026-04-01",{"date":1169,"close":694},"2026-04-02",{"date":1171,"close":1172},"2026-04-06",2.869999885559082,{"date":1174,"close":800},"2026-04-07",{"date":1176,"close":1045},"2026-04-08",{"date":1178,"close":921},"2026-04-09",{"date":1180,"close":893},"2026-04-10",{"date":1182,"close":1183},"2026-04-13",2.9600000381469727,{"date":1185,"close":924},"2026-04-14",{"date":1187,"close":893},"2026-04-15",{"date":1189,"close":921},"2026-04-16",{"date":1191,"close":800},"2026-04-17",{"date":1193,"close":703},"2026-04-20",{"date":1195,"close":1059},"2026-04-21",{"date":1197,"close":1198},"2026-04-22",2.7300000190734863,{"date":1200,"close":715},"2026-04-23",{"date":1202,"close":715},"2026-04-24",{"date":1204,"close":1205},"2026-04-27",2.700000047683716,{"date":1207,"close":706},"2026-04-28",{"date":143,"close":871},{"date":1210,"close":697},"2026-04-30",{"date":1212,"close":1086},"2026-05-01",{"date":1214,"close":808},"2026-05-04",{"date":1216,"close":1086},"2026-05-05",{"date":1218,"close":721},"2026-05-06",{"date":1220,"close":1221},"2026-05-07",2.6700000762939453,{"date":1223,"close":745},"2026-05-08",{"date":1225,"close":721},"2026-05-11",{"date":1227,"close":721},"2026-05-12",{"date":1229,"close":909},"2026-05-13",{"date":1231,"close":909},"2026-05-14",{"date":270,"close":849},{"date":1234,"close":819},"2026-05-18",{"date":1236,"close":868},"2026-05-19",{"date":1238,"close":1239},"2026-05-20",2.4000000953674316,{"date":1241,"close":1242},"2026-05-21",2.369999885559082,{"date":134,"close":709},{"date":1245,"close":1071},"2026-05-26",{"date":1247,"close":843},"2026-05-27",{"date":1249,"close":1250},"2026-05-28",3.059999942779541,{"date":1252,"close":811},"2026-05-29",{"date":1254,"close":1172},"2026-06-01",{"date":1256,"close":1062},"2026-06-02",{"date":1258,"close":1036},"2026-06-03",{"date":1260,"close":1261},"2026-06-04",2.440000057220459,{"date":1263,"close":700},"2026-06-05",{"date":1265,"close":1266},"2026-06-08",2,{"date":1268,"close":1269},"2026-06-09",1.9900000095367432,{"date":1271,"close":1272},"2026-06-10",1.9700000286102295,{"date":1274,"close":1275},"2026-06-11",2.2100000381469727,{"date":125,"close":727},{"date":1278,"close":700},"2026-06-15",{"date":1280,"close":1281},"2026-06-16",2.240000009536743,{"date":1283,"close":1284},"2026-06-17",2.2200000286102295,{"date":1286,"close":1287},"2026-06-18",2.1500000953674316,{"date":1289,"close":860},"2026-06-22",{"date":1291,"close":1287},"2026-06-23",{"date":1293,"close":1287},"2026-06-24",{"date":1295,"close":1296},"2026-06-25",2.069999933242798,{"date":1298,"close":1299},"2026-06-26",2.0799999237060547,{"date":1301,"close":1242},"2026-06-29",{"date":117,"close":727},{"date":1304,"close":860},"2026-07-01",{"date":1306,"close":1299},"2026-07-02",{"date":1308,"close":1287},"2026-07-06",{"date":1310,"close":733},"2026-07-07",{"date":1312,"close":1296},"2026-07-08",{"date":1314,"close":1296},"2026-07-09",{"date":1316,"close":760},"2026-07-10",{"date":1318,"close":1299},"2026-07-13",{"date":1320,"close":739},"2026-07-14",{"date":1322,"close":748},"2026-07-15",{"date":1324,"close":1296},"2026-07-16",{"date":1326,"close":760},"2026-07-17",{"date":1328,"close":1329},"2026-07-20",2.0299999713897705,{"date":1331,"close":739},"2026-07-21",{"date":1333,"close":1334},"2026-07-22",1.9500000476837158,{"date":89,"close":1336},1.9199999570846558,{"date":1338,"close":1339},"2026-07-27",1.9299999475479126,{"date":1341,"close":751},"2026-07-28",{"date":1343,"close":751},"2026-07-29",{"date":1345,"close":1346},"2026-07-30",1.8799999952316284,{"date":1348,"close":1346},"2026-07-31",{"date":1350,"close":1351},"2026-08-03",1.909999966621399,{"date":1353,"close":751},"2026-08-04",{"date":1355,"close":1356},"2026-08-05",2.0199999809265137,{"date":80,"close":1269},{"date":1359,"close":1269},"2026-08-07",{"date":1361,"close":736},"2026-08-10",{"date":1363,"close":1272},"2026-08-11",{"date":1365,"close":1266},"2026-08-12",{"date":1367,"close":1269},"2026-08-13",{"date":229,"close":1339},{"date":1370,"close":1351},"2026-08-17",{"date":1372,"close":1346},"2026-08-18",{"date":1374,"close":1346},"2026-08-19",{"date":1376,"close":766},"2026-08-20",{"date":1378,"close":1379},"2026-08-21",1.7599999904632568,{"date":1381,"close":1382},"2026-08-24",1.7200000286102295,{"date":1384,"close":1385},"2026-08-25",1.7899999618530273,{"date":1387,"close":1388},"2026-08-26",1.7799999713897705,{"date":1390,"close":1391},"2026-08-27",1.659999966621399,{"date":1393,"close":1394},"2026-08-28",1.6100000143051147,{"date":1396,"close":763},"2026-08-31",{"date":1398,"close":1391},"2026-09-01",{"date":1400,"close":1401},"2026-09-02",1.6699999570846558,{"date":1403,"close":1404},"2026-09-03",1.649999976158142,{"date":1406,"close":774},"2026-09-04",{"date":1408,"close":1409},"2026-09-08",1.5700000524520874,{"date":1411,"close":1412},"2026-09-09",1.559999942779541,{"date":1414,"close":1412},"2026-09-10",{"date":1416,"close":1417},"2026-09-11",1.5099999904632568,{"date":1419,"close":791},"2026-09-14",{"date":1421,"close":1422},"2026-09-15",1.409999966621399,{"date":1424,"close":1425},"2026-09-16",1.2799999713897705,{"date":1427,"close":1428},"2026-09-17",1.600000023841858,{"date":1430,"close":1431},"2026-09-18",1.2000000476837158,{"date":1433,"close":1434},"2026-09-21",1.2599999904632568,{"date":1436,"close":1437},"2026-09-22",1.2699999809265137,{"date":1439,"close":1440},"2026-09-23",1.149999976158142,{"date":1442,"close":1443},"2026-09-24",1.1299999952316284,{"date":1445,"close":1446},"2026-09-25",1.090000033378601,{"date":1448,"close":1449},"2026-09-28",1.0199999809265137,{"date":1451,"close":1452},"2026-09-29",0.9599999785423279,{"date":1454,"close":1455},"2026-09-30",0.887499988079071,{"date":1457,"close":1458},"2026-10-01",0.9200000166893005,{"date":1460,"close":1461},"2026-10-02",0.8199999928474426,{"date":1463,"close":1464},"2026-10-05",0.800000011920929,{"date":38,"close":1466},0.7423999905586243,{"date":1468,"close":1469},"2026-10-07",0.8399999737739563,{"date":1471,"close":1472},"2026-10-08",0.7799999713897705,{"date":1474,"close":1475},"2026-10-09",0.7857999801635742,{"date":1477,"close":1478},"2026-10-12",1.0499999523162842,{"date":1480,"close":822},"2026-10-13",{"date":1482,"close":1296},"2026-10-14",{"date":1484,"close":1485},"2026-10-15",2.180000066757202,{"date":1487,"close":721},"2026-10-16",{"date":1489,"close":1105},"2026-10-19",{"date":1491,"close":928},"2026-10-20",{"date":227,"close":825},{"count":228,"fetchedAt":1494,"source":222},"2026-10-22T12:12:19.371Z",1792671139245]