[{"data":1,"prerenderedAt":1431},["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-CPSH":25,"$fE5aPOnjhn44wcRS3fIR1KZoc_ngqaYgYS5oV4ZKETos":26,"ticker-mcap-CPSH":205,"ticker-profile-CPSH":215,"ticker-earnings-CPSH":229,"ticker-congress-CPSH":233,"i-lucide:info":1429},{"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":201},{"identity":28,"transactions":33,"sectorSlug":181,"relatedTickers":182},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"814676","CPS TECHNOLOGIES CORP","Manufacturing","CPSH",[34,50,61,70,81,90,99,104,113,119,127,132,147,154,160,172],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-17T17:41:48.000Z","0002134546-26-000011-0","4","Cavoli Ivo James","","D",2.2,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2049433\u002F000213454626000011\u002F0002134546-26-000011-index.htm",37500,90500,82500,"M","2026-07-15","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"2026-06-26T13:49:02.000Z","0002134546-26-000009-0","Mackey Brian T","Chief Executive Officer",2.93,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1988312\u002F000213454626000009\u002F0002134546-26-000009-index.htm",10000,56681,29300,"2026-06-24",{"cik":29,"filedAt":62,"filingId":63,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":46,"transactionDate":69,"intentLabel":48,"signalQuality":49},"2026-06-02T00:00:00.000Z","0002134546-26-000007-0",1.96,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1988312\u002F000213454626000007\u002F0002134546-26-000007-index.htm",10181,46681,19954.76,"2026-05-28",{"cik":29,"filedAt":71,"filingId":72,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":46,"transactionDate":80,"intentLabel":48,"signalQuality":49},"2026-05-20T14:21:09.000Z","0001775557-26-000006-0","Griffith Charles Kellogg Jr","CFO",2.142,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1775557\u002F000177555726000006\u002F0001775557-26-000006-index.htm",24500,90899,52479,"2026-05-18",{"cik":29,"filedAt":71,"filingId":82,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":76,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":87,"transactionDate":80,"intentLabel":88,"signalQuality":89},"0001775557-26-000006-1",5.35,9810,81089,52483.5,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":91,"filingId":92,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":46,"transactionDate":80,"intentLabel":48,"signalQuality":49},"2026-05-20T13:59:31.000Z","0001775557-26-000005-0","NORWOOD RALPH M",1.49,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1205534\u002F000177555726000005\u002F0001775557-26-000005-index.htm",15000,74519,22350,{"cik":29,"filedAt":91,"filingId":100,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":95,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":87,"transactionDate":80,"intentLabel":88,"signalQuality":89},"0001775557-26-000005-1",4178,70341,22352.3,{"cik":29,"filedAt":105,"filingId":106,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":46,"transactionDate":112,"intentLabel":48,"signalQuality":49},"2026-05-12T18:48:50.000Z","0001775557-26-000003-0",1.555,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1205534\u002F000177555726000003\u002F0001775557-26-000003-index.htm",20000,66718,31100,"2026-05-11",{"cik":29,"filedAt":105,"filingId":114,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":108,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":87,"transactionDate":112,"intentLabel":88,"signalQuality":89},"0001775557-26-000003-1",4.32,7199,59519,31099.68,{"cik":29,"filedAt":120,"filingId":121,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":46,"transactionDate":112,"intentLabel":48,"signalQuality":49},"2026-05-12T00:00:00.000Z","0001775557-26-000004-0",1.55,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1775557\u002F000177555726000004\u002F0001775557-26-000004-index.htm",25000,75369,38750,{"cik":29,"filedAt":120,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":123,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":87,"transactionDate":112,"intentLabel":88,"signalQuality":89},"0001775557-26-000004-1",8970,66399,38750.4,{"cik":29,"filedAt":133,"filingId":134,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":140,"transactionDate":141,"intentLabel":142,"signalQuality":143,"insiderHistory":144},"2026-03-16T00:00:00.000Z","0001775557-26-000002-0",3.855,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2049433\u002F000177555726000002\u002F0001775557-26-000002-index.htm",2315,53000,8924.325,"P","2026-03-16","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":145,"isFirstFiling":6,"priorFilingDate":146},123,"2025-11-13T00:00:00.000Z",{"cik":29,"filedAt":148,"filingId":149,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":150,"shares":96,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":46,"transactionDate":153,"intentLabel":48,"signalQuality":49},"2025-12-15T00:00:00.000Z","0001775557-25-000011-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1775557\u002F000177555725000011\u002F0001775557-25-000011-index.htm",56792,23250,"2025-12-12",{"cik":29,"filedAt":148,"filingId":155,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":150,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":87,"transactionDate":153,"intentLabel":88,"signalQuality":89},"0001775557-25-000011-1",3.62,6423,50369,23251.260000000002,{"cik":29,"filedAt":161,"filingId":162,"formType":37,"originalSubmissionDate":25,"periodOfReport":163,"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":164,"ownerTitle":39,"ownershipType":40,"pricePerShare":165,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":170,"transactionDate":163,"intentLabel":171,"signalQuality":89},"2025-12-09T00:00:00.000Z","0001775557-25-000010-0","2025-12-08","BENNETT GRANT C",3.29,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1226537\u002F000177555725000010\u002F0001775557-25-000010-index.htm",4000,1265554,13160,"G","Gift",{"cik":29,"filedAt":146,"filingId":173,"formType":37,"originalSubmissionDate":25,"periodOfReport":174,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":175,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":140,"transactionDate":174,"intentLabel":142,"signalQuality":143,"insiderHistory":180},"0001775557-25-000009-0","2025-11-13",3.4177,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2049433\u002F000177555725000009\u002F0001775557-25-000009-index.htm",1500,50685,5126.55,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[183,186,189,192,195,198],{"ticker":184,"issuerName":185},"HSY","HERSHEY CO",{"ticker":187,"issuerName":188},"ANET","Arista Networks, Inc.",{"ticker":190,"issuerName":191},"TDG","TransDigm Group INC",{"ticker":193,"issuerName":194},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":196,"issuerName":197},"LEG","LEGGETT & PLATT INC",{"ticker":199,"issuerName":200},"AXON","AXON ENTERPRISE, INC.",{"count":202,"fetchedAt":203,"source":204},16,"2026-08-24T02:35:44.603Z","sqlite",{"data":206,"meta":212},{"value":207,"quality":208,"closeDate":209,"ageDays":210,"sharesAsOf":211},74061937.14571524,"fresh","2026-08-20",4,"2026-07-26",{"count":213,"fetchedAt":214,"source":204},1,"2026-08-24T02:35:44.604Z",{"data":216,"meta":228},{"ticker":32,"ceo":217,"industry":218,"fullTimeEmployees":219,"ipoDate":220,"country":221,"state":222,"city":223,"website":224,"exchangeShort":25,"marketCap":25,"beta":225,"range52w":226,"fetchedAt":227},"Brian T. Mackey","Hardware, Equipment & Parts",92,"1994-04-05","US","MA","Norton","https:\u002F\u002Fcpstechnologysolutions.com",1.973,"2.1-14.39","2026-06-20T23:00:34.169Z",{"count":213,"fetchedAt":214,"source":204},{"data":230,"meta":232},{"ticker":32,"points":231},[],{"count":213,"fetchedAt":214,"source":204},{"data":234,"meta":1427},{"congressTrades":235,"insiderTrades":236,"priceHistory":253,"ticker":32},[],[237,238,239,240,241,242,243,244,245,246,247,248,249,250,251,252],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":62,"filingId":63,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":46,"transactionDate":69},{"cik":29,"filedAt":71,"filingId":72,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":46,"transactionDate":80},{"cik":29,"filedAt":71,"filingId":82,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":76,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":87,"transactionDate":80},{"cik":29,"filedAt":91,"filingId":92,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":46,"transactionDate":80},{"cik":29,"filedAt":91,"filingId":100,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":95,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":87,"transactionDate":80},{"cik":29,"filedAt":105,"filingId":106,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":46,"transactionDate":112},{"cik":29,"filedAt":105,"filingId":114,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":108,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":87,"transactionDate":112},{"cik":29,"filedAt":120,"filingId":121,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":46,"transactionDate":112},{"cik":29,"filedAt":120,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":123,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":87,"transactionDate":112},{"cik":29,"filedAt":133,"filingId":134,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":140,"transactionDate":141},{"cik":29,"filedAt":148,"filingId":149,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":150,"shares":96,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":46,"transactionDate":153},{"cik":29,"filedAt":148,"filingId":155,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":150,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":87,"transactionDate":153},{"cik":29,"filedAt":161,"filingId":162,"formType":37,"originalSubmissionDate":25,"periodOfReport":163,"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":164,"ownerTitle":39,"ownershipType":40,"pricePerShare":165,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":170,"transactionDate":163},{"cik":29,"filedAt":146,"filingId":173,"formType":37,"originalSubmissionDate":25,"periodOfReport":174,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":175,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":140,"transactionDate":174},[254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,376,379,382,385,387,389,392,395,397,400,403,406,408,411,414,416,419,422,425,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,474,477,480,483,485,488,491,493,495,498,501,504,507,510,513,516,518,520,522,524,526,528,530,532,535,537,539,542,544,546,548,550,552,555,557,559,562,564,567,570,573,576,579,582,584,587,589,591,593,596,599,602,605,607,609,611,614,617,620,623,625,628,631,634,637,640,643,645,648,650,653,656,658,661,663,666,668,670,673,676,679,682,685,688,690,693,695,697,699,702,704,707,710,712,715,718,721,724,727,730,733,735,738,741,743,745,748,751,754,756,759,761,763,765,767,770,772,774,776,778,780,782,785,788,791,793,795,797,800,803,805,807,809,811,813,815,818,821,824,826,829,831,833,836,838,841,844,847,849,852,854,856,859,862,864,866,868,871,873,876,879,882,885,887,889,891,893,896,899,902,905,908,911,914,916,919,922,924,926,928,930,932,934,937,940,942,944,946,948,951,953,956,958,960,961,963,965,968,971,973,975,977,979,981,984,987,989,991,994,996,997,999,1001,1003,1004,1006,1008,1010,1012,1014,1017,1019,1021,1023,1025,1027,1029,1031,1033,1035,1037,1039,1041,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1090,1092,1095,1098,1100,1103,1106,1109,1111,1114,1117,1119,1122,1124,1127,1129,1131,1133,1135,1138,1140,1142,1145,1147,1149,1152,1155,1156,1159,1162,1165,1167,1169,1171,1173,1175,1178,1180,1182,1184,1186,1188,1190,1193,1196,1198,1201,1203,1206,1208,1210,1213,1215,1217,1220,1223,1226,1229,1232,1235,1238,1240,1242,1244,1246,1248,1250,1253,1255,1258,1261,1263,1266,1268,1270,1273,1276,1279,1281,1284,1287,1290,1293,1296,1299,1302,1305,1307,1310,1312,1315,1318,1321,1324,1327,1330,1332,1335,1338,1341,1344,1347,1350,1352,1354,1357,1359,1362,1365,1367,1368,1370,1373,1375,1377,1379,1381,1383,1385,1387,1389,1392,1395,1398,1401,1403,1405,1407,1409,1412,1414,1417,1419,1422,1424,1426],{"date":255,"close":256},"2021-08-27",5.789999961853027,{"date":258,"close":259},"2021-09-03",6.179999828338623,{"date":261,"close":262},"2021-09-10",5.849999904632568,{"date":264,"close":265},"2021-09-17",5.420000076293945,{"date":267,"close":268},"2021-09-24",5.230000019073486,{"date":270,"close":271},"2021-10-01",4.940000057220459,{"date":273,"close":274},"2021-10-08",4.880000114440918,{"date":276,"close":277},"2021-10-15",5,{"date":279,"close":280},"2021-10-22",4.75,{"date":282,"close":283},"2021-10-29",5.010000228881836,{"date":285,"close":286},"2021-11-05",5.21999979019165,{"date":288,"close":289},"2021-11-12",4.980000019073486,{"date":291,"close":292},"2021-11-19",4.369999885559082,{"date":294,"close":295},"2021-11-26",3.9700000286102295,{"date":297,"close":298},"2021-12-03",3.190000057220459,{"date":300,"close":301},"2021-12-10",3.4100000858306885,{"date":303,"close":304},"2021-12-17",3.9600000381469727,{"date":306,"close":307},"2021-12-23",4.340000152587891,{"date":309,"close":310},"2021-12-31",3.7899999618530273,{"date":312,"close":313},"2022-01-07",3.6500000953674316,{"date":315,"close":316},"2022-01-14",3.5299999713897705,{"date":318,"close":319},"2022-01-21",3.240000009536743,{"date":321,"close":322},"2022-01-28",2.9000000953674316,{"date":324,"close":325},"2022-02-04",3.0399999618530273,{"date":327,"close":328},"2022-02-11",3.2100000381469727,{"date":330,"close":331},"2022-02-18",3.200000047683716,{"date":333,"close":334},"2022-02-25",3.140000104904175,{"date":336,"close":337},"2022-03-04",2.680000066757202,{"date":339,"close":340},"2022-03-11",3.809999942779541,{"date":342,"close":343},"2022-03-18",3.740000009536743,{"date":345,"close":346},"2022-03-25",3.4000000953674316,{"date":348,"close":349},"2022-04-01",5.179999828338623,{"date":351,"close":352},"2022-04-08",4.440000057220459,{"date":354,"close":355},"2022-04-14",4.659999847412109,{"date":357,"close":358},"2022-04-22",3.799999952316284,{"date":360,"close":361},"2022-04-29",3.5199999809265137,{"date":363,"close":364},"2022-05-06",4.059999942779541,{"date":366,"close":367},"2022-05-13",3.5,{"date":369,"close":370},"2022-05-20",3.3299999237060547,{"date":372,"close":373},"2022-05-27",3.640000104904175,{"date":375,"close":361},"2022-06-03",{"date":377,"close":378},"2022-06-10",3.490000009536743,{"date":380,"close":381},"2022-06-17",2.9700000286102295,{"date":383,"close":384},"2022-06-24",3.369999885559082,{"date":386,"close":334},"2022-07-01",{"date":388,"close":346},"2022-07-08",{"date":390,"close":391},"2022-07-15",3.390000104904175,{"date":393,"close":394},"2022-07-22",3.6600000858306885,{"date":396,"close":394},"2022-07-29",{"date":398,"close":399},"2022-08-05",3.549999952316284,{"date":401,"close":402},"2022-08-12",3.930000066757202,{"date":404,"close":405},"2022-08-19",3.690000057220459,{"date":407,"close":346},"2022-08-26",{"date":409,"close":410},"2022-09-02",3.049999952316284,{"date":412,"close":413},"2022-09-09",3.299999952316284,{"date":415,"close":381},"2022-09-16",{"date":417,"close":418},"2022-09-23",2.799999952316284,{"date":420,"close":421},"2022-09-30",2.809999942779541,{"date":423,"close":424},"2022-10-07",3.0299999713897705,{"date":426,"close":381},"2022-10-14",{"date":428,"close":429},"2022-10-21",2.890000104904175,{"date":431,"close":432},"2022-10-28",2.9800000190734863,{"date":434,"close":435},"2022-11-04",3.259999990463257,{"date":437,"close":438},"2022-11-11",3.509999990463257,{"date":440,"close":441},"2022-11-18",3.1700000762939453,{"date":443,"close":444},"2022-11-25",3.069999933242798,{"date":446,"close":447},"2022-12-02",3.0999999046325684,{"date":449,"close":450},"2022-12-09",2.940000057220459,{"date":452,"close":453},"2022-12-16",2.930000066757202,{"date":455,"close":456},"2022-12-23",2.75,{"date":458,"close":459},"2022-12-30",2.690000057220459,{"date":461,"close":462},"2023-01-06",2.880000114440918,{"date":464,"close":465},"2023-01-13",3.009999990463257,{"date":467,"close":468},"2023-01-20",2.8299999237060547,{"date":470,"close":471},"2023-01-27",3.0899999141693115,{"date":473,"close":465},"2023-02-03",{"date":475,"close":476},"2023-02-10",2.819999933242798,{"date":478,"close":479},"2023-02-17",2.859999895095825,{"date":481,"close":482},"2023-02-24",3,{"date":484,"close":325},"2023-03-03",{"date":486,"close":487},"2023-03-10",2.8499999046325684,{"date":489,"close":490},"2023-03-17",2.7699999809265137,{"date":492,"close":459},"2023-03-24",{"date":494,"close":487},"2023-03-31",{"date":496,"close":497},"2023-04-06",2.869999885559082,{"date":499,"close":500},"2023-04-14",2.7799999713897705,{"date":502,"close":503},"2023-04-21",2.6600000858306885,{"date":505,"close":506},"2023-04-28",2.7100000381469727,{"date":508,"close":509},"2023-05-05",2.7899999618530273,{"date":511,"close":512},"2023-05-12",2.950000047683716,{"date":514,"close":515},"2023-05-19",3.25,{"date":517,"close":424},"2023-05-26",{"date":519,"close":424},"2023-06-02",{"date":521,"close":512},"2023-06-09",{"date":523,"close":410},"2023-06-16",{"date":525,"close":487},"2023-06-23",{"date":527,"close":418},"2023-06-30",{"date":529,"close":500},"2023-07-07",{"date":531,"close":487},"2023-07-14",{"date":533,"close":534},"2023-07-21",2.9200000762939453,{"date":536,"close":429},"2023-07-28",{"date":538,"close":421},"2023-08-04",{"date":540,"close":541},"2023-08-11",2.9100000858306885,{"date":543,"close":337},"2023-08-18",{"date":545,"close":500},"2023-08-25",{"date":547,"close":456},"2023-09-01",{"date":549,"close":509},"2023-09-08",{"date":551,"close":487},"2023-09-15",{"date":553,"close":554},"2023-09-22",2.740000009536743,{"date":556,"close":500},"2023-09-29",{"date":558,"close":554},"2023-10-06",{"date":560,"close":561},"2023-10-13",2.630000114440918,{"date":563,"close":337},"2023-10-20",{"date":565,"close":566},"2023-10-27",2.490000009536743,{"date":568,"close":569},"2023-11-03",2.509999990463257,{"date":571,"close":572},"2023-11-10",2.380000114440918,{"date":574,"close":575},"2023-11-17",2.319999933242798,{"date":577,"close":578},"2023-11-24",2.3299999237060547,{"date":580,"close":581},"2023-12-01",2.4200000762939453,{"date":583,"close":572},"2023-12-08",{"date":585,"close":586},"2023-12-15",2.3499999046325684,{"date":588,"close":572},"2023-12-22",{"date":590,"close":586},"2023-12-29",{"date":592,"close":578},"2024-01-05",{"date":594,"close":595},"2024-01-12",2.299999952316284,{"date":597,"close":598},"2024-01-19",2.309999942779541,{"date":600,"close":601},"2024-01-26",2.450000047683716,{"date":603,"close":604},"2024-02-02",2.390000104904175,{"date":606,"close":581},"2024-02-09",{"date":608,"close":572},"2024-02-16",{"date":610,"close":578},"2024-02-23",{"date":612,"close":613},"2024-03-01",2.359999895095825,{"date":615,"close":616},"2024-03-08",1.850000023841858,{"date":618,"close":619},"2024-03-15",1.840000033378601,{"date":621,"close":622},"2024-03-22",1.8799999952316284,{"date":624,"close":616},"2024-03-28",{"date":626,"close":627},"2024-04-05",1.7999999523162842,{"date":629,"close":630},"2024-04-12",1.7599999904632568,{"date":632,"close":633},"2024-04-19",1.8200000524520874,{"date":635,"close":636},"2024-04-26",1.7699999809265137,{"date":638,"close":639},"2024-05-03",1.7300000190734863,{"date":641,"close":642},"2024-05-10",1.75,{"date":644,"close":642},"2024-05-17",{"date":646,"close":647},"2024-05-24",1.7799999713897705,{"date":649,"close":639},"2024-05-31",{"date":651,"close":652},"2024-06-07",1.7200000286102295,{"date":654,"close":655},"2024-06-14",1.7100000381469727,{"date":657,"close":616},"2024-06-21",{"date":659,"close":660},"2024-06-28",1.7000000476837158,{"date":662,"close":655},"2024-07-05",{"date":664,"close":665},"2024-07-12",1.690000057220459,{"date":667,"close":652},"2024-07-19",{"date":669,"close":665},"2024-07-26",{"date":671,"close":672},"2024-08-02",1.600000023841858,{"date":674,"close":675},"2024-08-09",1.5099999904632568,{"date":677,"close":678},"2024-08-16",1.4199999570846558,{"date":680,"close":681},"2024-08-23",1.3600000143051147,{"date":683,"close":684},"2024-08-30",1.399999976158142,{"date":686,"close":687},"2024-09-06",1.3200000524520874,{"date":689,"close":684},"2024-09-13",{"date":691,"close":692},"2024-09-20",1.4299999475479126,{"date":694,"close":678},"2024-09-27",{"date":696,"close":684},"2024-10-04",{"date":698,"close":692},"2024-10-11",{"date":700,"close":701},"2024-10-18",1.409999966621399,{"date":703,"close":692},"2024-10-25",{"date":705,"close":706},"2024-11-01",1.5700000524520874,{"date":708,"close":709},"2024-11-08",1.440000057220459,{"date":711,"close":684},"2024-11-15",{"date":713,"close":714},"2024-11-22",1.4700000286102295,{"date":716,"close":717},"2024-11-29",1.5299999713897705,{"date":719,"close":720},"2024-12-06",1.4900000095367432,{"date":722,"close":723},"2024-12-13",1.5399999618530273,{"date":725,"close":726},"2024-12-20",1.6399999856948853,{"date":728,"close":729},"2024-12-27",1.6200000047683716,{"date":731,"close":732},"2025-01-03",1.6299999952316284,{"date":734,"close":630},"2025-01-10",{"date":736,"close":737},"2025-01-17",1.809999942779541,{"date":739,"close":740},"2025-01-24",1.9900000095367432,{"date":742,"close":642},"2025-01-31",{"date":744,"close":665},"2025-02-07",{"date":746,"close":747},"2025-02-14",1.9199999570846558,{"date":749,"close":750},"2025-02-21",1.6100000143051147,{"date":752,"close":753},"2025-02-28",1.590000033378601,{"date":755,"close":723},"2025-03-07",{"date":757,"close":758},"2025-03-14",1.5199999809265137,{"date":760,"close":647},"2025-03-21",{"date":762,"close":672},"2025-03-28",{"date":764,"close":720},"2025-04-04",{"date":766,"close":675},"2025-04-11",{"date":768,"close":769},"2025-04-17",1.4800000190734863,{"date":771,"close":758},"2025-04-25",{"date":773,"close":672},"2025-05-02",{"date":775,"close":622},"2025-05-09",{"date":777,"close":622},"2025-05-16",{"date":779,"close":534},"2025-05-23",{"date":781,"close":487},"2025-05-30",{"date":783,"close":784},"2025-06-06",2.759999990463257,{"date":786,"close":787},"2025-06-13",2.5999999046325684,{"date":789,"close":790},"2025-06-20",2.990000009536743,{"date":792,"close":418},"2025-06-27",{"date":794,"close":429},"2025-07-03",{"date":796,"close":569},"2025-07-11",{"date":798,"close":799},"2025-07-18",2.5199999809265137,{"date":801,"close":802},"2025-07-25",2.5299999713897705,{"date":804,"close":322},"2025-08-01",{"date":806,"close":487},"2025-08-08",{"date":808,"close":298},"2025-08-15",{"date":810,"close":515},"2025-08-19",{"date":812,"close":447},"2025-08-20",{"date":814,"close":328},"2025-08-21",{"date":816,"close":817},"2025-08-22",3.130000114440918,{"date":819,"close":820},"2025-08-25",3.559999942779541,{"date":822,"close":823},"2025-08-26",3.630000114440918,{"date":825,"close":346},"2025-08-27",{"date":827,"close":828},"2025-08-28",3.450000047683716,{"date":830,"close":828},"2025-08-29",{"date":832,"close":361},"2025-09-02",{"date":834,"close":835},"2025-09-03",3.4700000286102295,{"date":837,"close":346},"2025-09-04",{"date":839,"close":840},"2025-09-05",3.359999895095825,{"date":842,"close":843},"2025-09-08",3.319999933242798,{"date":845,"close":846},"2025-09-09",3.4600000381469727,{"date":848,"close":346},"2025-09-10",{"date":850,"close":851},"2025-09-11",3.3499999046325684,{"date":853,"close":316},"2025-09-12",{"date":855,"close":391},"2025-09-15",{"date":857,"close":858},"2025-09-16",3.3399999141693115,{"date":860,"close":861},"2025-09-17",3.2699999809265137,{"date":863,"close":851},"2025-09-18",{"date":865,"close":828},"2025-09-19",{"date":867,"close":313},"2025-09-22",{"date":869,"close":870},"2025-09-23",3.680000066757202,{"date":872,"close":364},"2025-09-24",{"date":874,"close":875},"2025-09-25",3.9000000953674316,{"date":877,"close":878},"2025-09-26",3.759999990463257,{"date":880,"close":881},"2025-09-29",3.619999885559082,{"date":883,"close":884},"2025-09-30",3.569999933242798,{"date":886,"close":884},"2025-10-01",{"date":888,"close":373},"2025-10-02",{"date":890,"close":301},"2025-10-03",{"date":892,"close":878},"2025-10-06",{"date":894,"close":895},"2025-10-07",3.2899999618530273,{"date":897,"close":898},"2025-10-08",3.5399999618530273,{"date":900,"close":901},"2025-10-09",3.9800000190734863,{"date":903,"close":904},"2025-10-10",4.480000019073486,{"date":906,"close":907},"2025-10-13",4.619999885559082,{"date":909,"close":910},"2025-10-14",4.690000057220459,{"date":912,"close":913},"2025-10-15",4.400000095367432,{"date":915,"close":210},"2025-10-16",{"date":917,"close":918},"2025-10-17",3.700000047683716,{"date":920,"close":921},"2025-10-20",4.019999980926514,{"date":923,"close":210},"2025-10-21",{"date":925,"close":340},"2025-10-22",{"date":927,"close":878},"2025-10-23",{"date":929,"close":901},"2025-10-24",{"date":931,"close":340},"2025-10-27",{"date":933,"close":921},"2025-10-28",{"date":935,"close":936},"2025-10-29",4.389999866485596,{"date":938,"close":939},"2025-10-30",4.309999942779541,{"date":941,"close":295},"2025-10-31",{"date":943,"close":378},"2025-11-03",{"date":945,"close":361},"2025-11-04",{"date":947,"close":898},"2025-11-05",{"date":949,"close":950},"2025-11-06",3.2799999713897705,{"date":952,"close":843},"2025-11-07",{"date":954,"close":955},"2025-11-10",3.430000066757202,{"date":957,"close":346},"2025-11-11",{"date":959,"close":413},"2025-11-12",{"date":174,"close":346},{"date":962,"close":828},"2025-11-14",{"date":964,"close":384},"2025-11-17",{"date":966,"close":967},"2025-11-18",3.2300000190734863,{"date":969,"close":970},"2025-11-19",3.1600000858306885,{"date":972,"close":471},"2025-11-20",{"date":974,"close":441},"2025-11-21",{"date":976,"close":843},"2025-11-24",{"date":978,"close":413},"2025-11-25",{"date":980,"close":840},"2025-11-26",{"date":982,"close":983},"2025-11-28",3.440000057220459,{"date":985,"close":986},"2025-12-01",3.1500000953674316,{"date":988,"close":435},"2025-12-02",{"date":990,"close":319},"2025-12-03",{"date":992,"close":993},"2025-12-04",3.380000114440918,{"date":995,"close":895},"2025-12-05",{"date":163,"close":993},{"date":998,"close":884},"2025-12-09",{"date":1000,"close":846},"2025-12-10",{"date":1002,"close":881},"2025-12-11",{"date":153,"close":346},{"date":1005,"close":413},"2025-12-15",{"date":1007,"close":515},"2025-12-16",{"date":1009,"close":325},"2025-12-17",{"date":1011,"close":441},"2025-12-18",{"date":1013,"close":967},"2025-12-19",{"date":1015,"close":1016},"2025-12-22",3.180000066757202,{"date":1018,"close":331},"2025-12-23",{"date":1020,"close":1016},"2025-12-24",{"date":1022,"close":328},"2025-12-26",{"date":1024,"close":817},"2025-12-29",{"date":1026,"close":817},"2025-12-30",{"date":1028,"close":471},"2025-12-31",{"date":1030,"close":331},"2026-01-02",{"date":1032,"close":331},"2026-01-05",{"date":1034,"close":298},"2026-01-06",{"date":1036,"close":970},"2026-01-07",{"date":1038,"close":881},"2026-01-08",{"date":1040,"close":878},"2026-01-09",{"date":1042,"close":904},"2026-01-12",{"date":1044,"close":1045},"2026-01-13",4.71999979019165,{"date":1047,"close":1048},"2026-01-14",4.53000020980835,{"date":1050,"close":1051},"2026-01-15",4.809999942779541,{"date":1053,"close":1054},"2026-01-16",5.429999828338623,{"date":1056,"close":1057},"2026-01-20",5.360000133514404,{"date":1059,"close":1060},"2026-01-21",5.909999847412109,{"date":1062,"close":1063},"2026-01-22",5.650000095367432,{"date":1065,"close":1066},"2026-01-23",5.539999961853027,{"date":1068,"close":1069},"2026-01-26",5.190000057220459,{"date":1071,"close":1072},"2026-01-27",5.599999904632568,{"date":1074,"close":1075},"2026-01-28",6.380000114440918,{"date":1077,"close":1078},"2026-01-29",6.159999847412109,{"date":1080,"close":1081},"2026-01-30",5.340000152587891,{"date":1083,"close":1084},"2026-02-02",5.53000020980835,{"date":1086,"close":1087},"2026-02-03",5.159999847412109,{"date":1089,"close":280},"2026-02-04",{"date":1091,"close":913},"2026-02-05",{"date":1093,"close":1094},"2026-02-06",5.099999904632568,{"date":1096,"close":1097},"2026-02-09",4.989999771118164,{"date":1099,"close":1097},"2026-02-10",{"date":1101,"close":1102},"2026-02-11",4.829999923706055,{"date":1104,"close":1105},"2026-02-12",4.670000076293945,{"date":1107,"close":1108},"2026-02-13",4.699999809265137,{"date":1110,"close":904},"2026-02-17",{"date":1112,"close":1113},"2026-02-18",4.679999828338623,{"date":1115,"close":1116},"2026-02-19",4.730000019073486,{"date":1118,"close":1048},"2026-02-20",{"date":1120,"close":1121},"2026-02-23",4.349999904632568,{"date":1123,"close":939},"2026-02-24",{"date":1125,"close":1126},"2026-02-25",4.46999979019165,{"date":1128,"close":1126},"2026-02-26",{"date":1130,"close":904},"2026-02-27",{"date":1132,"close":1045},"2026-03-02",{"date":1134,"close":295},"2026-03-03",{"date":1136,"close":1137},"2026-03-04",4.210000038146973,{"date":1139,"close":901},"2026-03-05",{"date":1141,"close":340},"2026-03-06",{"date":1143,"close":1144},"2026-03-09",3.819999933242798,{"date":1146,"close":875},"2026-03-10",{"date":1148,"close":921},"2026-03-11",{"date":1150,"close":1151},"2026-03-12",3.75,{"date":1153,"close":1154},"2026-03-13",3.7799999713897705,{"date":141,"close":878},{"date":1157,"close":1158},"2026-03-17",3.9100000858306885,{"date":1160,"close":1161},"2026-03-18",3.8299999237060547,{"date":1163,"close":1164},"2026-03-19",3.890000104904175,{"date":1166,"close":343},"2026-03-20",{"date":1168,"close":1154},"2026-03-23",{"date":1170,"close":875},"2026-03-24",{"date":1172,"close":210},"2026-03-25",{"date":1174,"close":358},"2026-03-26",{"date":1176,"close":1177},"2026-03-27",3.5999999046325684,{"date":1179,"close":835},"2026-03-30",{"date":1181,"close":343},"2026-03-31",{"date":1183,"close":402},"2026-04-01",{"date":1185,"close":921},"2026-04-02",{"date":1187,"close":1113},"2026-04-06",{"date":1189,"close":280},"2026-04-07",{"date":1191,"close":1192},"2026-04-08",4.550000190734863,{"date":1194,"close":1195},"2026-04-09",4.760000228881836,{"date":1197,"close":1045},"2026-04-10",{"date":1199,"close":1200},"2026-04-13",4.920000076293945,{"date":1202,"close":283},"2026-04-14",{"date":1204,"close":1205},"2026-04-15",5.210000038146973,{"date":1207,"close":277},"2026-04-16",{"date":1209,"close":286},"2026-04-17",{"date":1211,"close":1212},"2026-04-20",5.170000076293945,{"date":1214,"close":1212},"2026-04-21",{"date":1216,"close":286},"2026-04-22",{"date":1218,"close":1219},"2026-04-23",5.079999923706055,{"date":1221,"close":1222},"2026-04-24",5.28000020980835,{"date":1224,"close":1225},"2026-04-27",5.199999809265137,{"date":1227,"close":1228},"2026-04-28",4.800000190734863,{"date":1230,"close":1231},"2026-04-29",4.610000133514404,{"date":1233,"close":1234},"2026-04-30",4.929999828338623,{"date":1236,"close":1237},"2026-05-01",4.96999979019165,{"date":1239,"close":271},"2026-05-04",{"date":1241,"close":313},"2026-05-05",{"date":1243,"close":881},"2026-05-06",{"date":1245,"close":1151},"2026-05-07",{"date":1247,"close":295},"2026-05-08",{"date":112,"close":1249},4.320000171661377,{"date":1251,"close":1252},"2026-05-12",4.269999980926514,{"date":1254,"close":1228},"2026-05-13",{"date":1256,"close":1257},"2026-05-14",4.909999847412109,{"date":1259,"close":1260},"2026-05-15",4.590000152587891,{"date":80,"close":1262},5.349999904632568,{"date":1264,"close":1265},"2026-05-19",4.300000190734863,{"date":1267,"close":1192},"2026-05-20",{"date":1269,"close":1105},"2026-05-21",{"date":1271,"close":1272},"2026-05-22",6,{"date":1274,"close":1275},"2026-05-26",11.119999885559082,{"date":1277,"close":1278},"2026-05-27",11.59000015258789,{"date":69,"close":1280},11.100000381469727,{"date":1282,"close":1283},"2026-05-29",9.020000457763672,{"date":1285,"close":1286},"2026-06-01",9.449999809265137,{"date":1288,"close":1289},"2026-06-02",9.239999771118164,{"date":1291,"close":1292},"2026-06-03",7.860000133514404,{"date":1294,"close":1295},"2026-06-04",7.78000020980835,{"date":1297,"close":1298},"2026-06-05",6.71999979019165,{"date":1300,"close":1301},"2026-06-08",7.75,{"date":1303,"close":1304},"2026-06-09",6.809999942779541,{"date":1306,"close":1304},"2026-06-10",{"date":1308,"close":1309},"2026-06-11",8.59000015258789,{"date":1311,"close":1292},"2026-06-12",{"date":1313,"close":1314},"2026-06-15",7.210000038146973,{"date":1316,"close":1317},"2026-06-16",7.289999961853027,{"date":1319,"close":1320},"2026-06-17",6.889999866485596,{"date":1322,"close":1323},"2026-06-18",6.650000095367432,{"date":1325,"close":1326},"2026-06-22",6.25,{"date":1328,"close":1329},"2026-06-23",5.809999942779541,{"date":60,"close":1331},5.389999866485596,{"date":1333,"close":1334},"2026-06-25",5.03000020980835,{"date":1336,"close":1337},"2026-06-26",5.679999828338623,{"date":1339,"close":1340},"2026-06-29",5.570000171661377,{"date":1342,"close":1343},"2026-06-30",5.519999980926514,{"date":1345,"close":1346},"2026-07-01",5.559999942779541,{"date":1348,"close":1349},"2026-07-02",5.050000190734863,{"date":1351,"close":1212},"2026-07-06",{"date":1353,"close":910},"2026-07-07",{"date":1355,"close":1356},"2026-07-08",4.710000038146973,{"date":1358,"close":1257},"2026-07-09",{"date":1360,"close":1361},"2026-07-10",4.78000020980835,{"date":1363,"close":1364},"2026-07-13",4.519999980926514,{"date":1366,"close":907},"2026-07-14",{"date":47,"close":1192},{"date":1369,"close":1260},"2026-07-16",{"date":1371,"close":1372},"2026-07-17",4.360000133514404,{"date":1374,"close":904},"2026-07-20",{"date":1376,"close":1116},"2026-07-21",{"date":1378,"close":355},"2026-07-22",{"date":1380,"close":1045},"2026-07-23",{"date":1382,"close":352},"2026-07-24",{"date":1384,"close":901},"2026-07-27",{"date":1386,"close":1154},"2026-07-28",{"date":1388,"close":438},"2026-07-29",{"date":1390,"close":1391},"2026-07-30",4.010000228881836,{"date":1393,"close":1394},"2026-07-31",3.9200000762939453,{"date":1396,"close":1397},"2026-08-03",4.079999923706055,{"date":1399,"close":1400},"2026-08-04",4.260000228881836,{"date":1402,"close":1121},"2026-08-05",{"date":1404,"close":1372},"2026-08-06",{"date":1406,"close":1126},"2026-08-07",{"date":1408,"close":1121},"2026-08-10",{"date":1410,"close":1411},"2026-08-11",4.420000076293945,{"date":1413,"close":1126},"2026-08-12",{"date":1415,"close":1416},"2026-08-13",4.28000020980835,{"date":1418,"close":939},"2026-08-14",{"date":1420,"close":1421},"2026-08-17",4.329999923706055,{"date":1423,"close":1137},"2026-08-18",{"date":1425,"close":210},"2026-08-19",{"date":209,"close":1144},{"count":213,"fetchedAt":1428,"source":204},"2026-08-24T02:35:44.646Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1430},"\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>",1787538944521]