[{"data":1,"prerenderedAt":1486},["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-INTT":25,"$fM2Vi-H7AOAsOQI5juNsKWIo-Mlluw9osBGhSf-QuXB8":26,"ticker-mcap-INTT":150,"ticker-profile-INTT":160,"ticker-earnings-INTT":174,"ticker-congress-INTT":178},{"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":146},{"identity":28,"transactions":33,"sectorSlug":126,"relatedTickers":127},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1036262","INTEST CORP","Technology","INTT",[34,48,54,62,66,73,86,94,103,107,111,115,119,123],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-10T00:00:00.000Z","0000891839-26-000297-0","4","ABRAMS STEVEN J","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1565893\u002F000089183926000297\u002F0000891839-26-000297-index.htm",3000,6000,"G","2026-07-09","Gift","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":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":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":53,"intentLabel":46,"signalQuality":47},"2026-07-01T00:00:00.000Z","0000891839-26-000289-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1565893\u002F000089183926000289\u002F0000891839-26-000289-index.htm",9000,"2026-06-29",{"cik":29,"filedAt":55,"filingId":56,"formType":37,"originalSubmissionDate":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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":58,"shares":43,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":47},"2026-06-22T00:00:00.000Z","0000891839-26-000262-0","Johnsen Karl E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1560263\u002F000089183926000262\u002F0000891839-26-000262-index.htm","A","2026-06-17","Stock award",{"cik":29,"filedAt":55,"filingId":63,"formType":37,"originalSubmissionDate":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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":58,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":47},"0000891839-26-000262-1",12000,18000,{"cik":29,"filedAt":67,"filingId":68,"formType":37,"originalSubmissionDate":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":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":43,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":40,"transactionDate":60,"intentLabel":72,"signalQuality":47},"2026-06-18T00:00:00.000Z","0000891839-26-000254-0","Maginnis Gerald J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1655302\u002F000089183926000254\u002F0000891839-26-000254-index.htm",90057,"Disposition",{"cik":29,"filedAt":74,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":47},"2026-04-29T00:00:00.000Z","0000891839-26-000146-0","Rogoff Richard B.","President and CEO",16.9,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1589451\u002F000089183926000146\u002F0000891839-26-000146-index.htm",220,11932,3717.9999999999995,"F","2026-04-28","Tax withholding",{"cik":29,"filedAt":74,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":47},"0000891839-26-000145-0","McManus Joseph Richard Jr.","Division Pres-Electronic Test","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1918873\u002F000089183926000145\u002F0000891839-26-000145-index.htm",233,35460,3937.7,{"cik":29,"filedAt":95,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":40,"transactionDate":102,"intentLabel":72,"signalQuality":47},"2026-04-02T00:00:00.000Z","0000891839-26-000114-0","Grant Richard N. Jr.","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1821315\u002F000089183926000114\u002F0000891839-26-000114-index.htm",2465,210265,"2026-03-31",{"cik":29,"filedAt":95,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":105,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":40,"transactionDate":102,"intentLabel":72,"signalQuality":47},"0000891839-26-000114-1",8826,201439,{"cik":29,"filedAt":95,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":109,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":40,"transactionDate":102,"intentLabel":72,"signalQuality":47},"0000891839-26-000114-2",17652,183787,{"cik":29,"filedAt":95,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":40,"transactionDate":102,"intentLabel":72,"signalQuality":47},"0000891839-26-000114-3",19380,164407,{"cik":29,"filedAt":95,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":40,"transactionDate":102,"intentLabel":72,"signalQuality":47},"0000891839-26-000114-4",25840,138567,{"cik":29,"filedAt":95,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":121,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":40,"transactionDate":102,"intentLabel":72,"signalQuality":47},"0000891839-26-000114-5",13822,124745,{"cik":29,"filedAt":95,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":121,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":40,"transactionDate":102,"intentLabel":72,"signalQuality":47},"0000891839-26-000114-6",110923,"technology",[128,131,134,137,140,143],{"ticker":129,"issuerName":130},"CRWV","CoreWeave, Inc.",{"ticker":132,"issuerName":133},"DELL","Dell Technologies Inc.",{"ticker":135,"issuerName":136},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":138,"issuerName":139},"VICR","VICOR CORP",{"ticker":141,"issuerName":142},"NET","Cloudflare, Inc.",{"ticker":144,"issuerName":145},"RDDT","Reddit, Inc.",{"count":147,"fetchedAt":148,"source":149},14,"2026-07-29T02:08:06.223Z","sqlite",{"data":151,"meta":157},{"value":152,"quality":153,"closeDate":154,"ageDays":155,"sharesAsOf":156},171004977.45626736,"fresh","2026-07-27",2,"2026-04-30",{"count":158,"fetchedAt":159,"source":149},1,"2026-07-29T02:08:06.224Z",{"data":161,"meta":173},{"ticker":32,"ceo":162,"industry":163,"fullTimeEmployees":164,"ipoDate":165,"country":166,"state":167,"city":168,"website":169,"exchangeShort":25,"marketCap":25,"beta":170,"range52w":171,"fetchedAt":172},"Richard Rogoff","Semiconductors",407,"1997-06-17","US","NJ","Mount Laurel","https:\u002F\u002Fwww.intest.com",1.464,"6.63-20","2026-07-18T20:02:40.108Z",{"count":158,"fetchedAt":159,"source":149},{"data":175,"meta":177},{"ticker":32,"points":176},[],{"count":158,"fetchedAt":159,"source":149},{"data":179,"meta":1484},{"congressTrades":180,"insiderTrades":181,"priceHistory":196,"ticker":32},[],[182,183,184,185,186,187,188,189,190,191,192,193,194,195],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":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":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":53},{"cik":29,"filedAt":55,"filingId":56,"formType":37,"originalSubmissionDate":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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":58,"shares":43,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":55,"filingId":63,"formType":37,"originalSubmissionDate":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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":58,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":67,"filingId":68,"formType":37,"originalSubmissionDate":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":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":43,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":40,"transactionDate":60},{"cik":29,"filedAt":74,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":74,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":95,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":40,"transactionDate":102},{"cik":29,"filedAt":95,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":105,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":40,"transactionDate":102},{"cik":29,"filedAt":95,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":109,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":40,"transactionDate":102},{"cik":29,"filedAt":95,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":40,"transactionDate":102},{"cik":29,"filedAt":95,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":40,"transactionDate":102},{"cik":29,"filedAt":95,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":121,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":40,"transactionDate":102},{"cik":29,"filedAt":95,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":121,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":40,"transactionDate":102},[197,200,203,206,209,212,215,218,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,616,619,622,625,628,631,634,637,639,642,645,648,650,653,656,659,661,664,667,670,672,675,678,681,684,686,689,692,695,698,701,704,707,709,712,715,717,720,723,726,729,732,735,738,741,744,747,750,753,756,758,761,764,767,770,773,776,779,782,785,788,791,793,796,799,801,803,806,809,811,814,816,819,822,825,828,830,833,836,838,841,844,847,850,853,856,859,862,865,867,869,871,873,875,877,879,881,883,886,889,891,893,896,899,902,904,907,910,913,916,919,922,925,928,931,934,936,938,941,944,946,949,951,954,956,959,961,964,967,970,973,976,978,981,983,986,988,990,993,996,998,1000,1002,1005,1008,1011,1014,1017,1020,1022,1025,1028,1031,1033,1035,1038,1041,1044,1046,1048,1051,1053,1055,1058,1060,1062,1065,1067,1070,1073,1076,1079,1081,1083,1085,1088,1090,1092,1095,1097,1100,1103,1105,1107,1109,1112,1115,1117,1119,1121,1124,1127,1130,1132,1134,1136,1139,1142,1144,1147,1150,1153,1155,1157,1159,1161,1163,1166,1169,1172,1175,1178,1181,1183,1186,1189,1192,1195,1198,1200,1203,1206,1209,1211,1214,1217,1220,1223,1226,1229,1231,1234,1237,1240,1243,1245,1248,1250,1253,1255,1258,1260,1263,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1309,1312,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1411,1414,1417,1420,1423,1426,1429,1431,1434,1437,1440,1443,1446,1449,1451,1453,1456,1459,1462,1465,1468,1471,1473,1476,1479,1482],{"date":198,"close":199},"2021-07-30",14.3100004196167,{"date":201,"close":202},"2021-08-06",12.300000190734863,{"date":204,"close":205},"2021-08-13",12.279999732971191,{"date":207,"close":208},"2021-08-20",12.220000267028809,{"date":210,"close":211},"2021-08-27",12.550000190734863,{"date":213,"close":214},"2021-09-03",12.520000457763672,{"date":216,"close":217},"2021-09-10",13.010000228881836,{"date":219,"close":211},"2021-09-17",{"date":221,"close":222},"2021-09-24",12.59000015258789,{"date":224,"close":225},"2021-10-01",11.850000381469727,{"date":227,"close":228},"2021-10-08",11.390000343322754,{"date":230,"close":231},"2021-10-15",11.079999923706055,{"date":233,"close":234},"2021-10-22",10.470000267028809,{"date":236,"close":237},"2021-10-29",11.069999694824219,{"date":239,"close":240},"2021-11-05",13.119999885559082,{"date":242,"close":243},"2021-11-12",15.479999542236328,{"date":245,"close":246},"2021-11-19",15.770000457763672,{"date":248,"close":249},"2021-11-26",15.6899995803833,{"date":251,"close":252},"2021-12-03",13.789999961853027,{"date":254,"close":255},"2021-12-10",13.989999771118164,{"date":257,"close":258},"2021-12-17",11.710000038146973,{"date":260,"close":261},"2021-12-23",12.649999618530273,{"date":263,"close":264},"2021-12-31",12.720000267028809,{"date":266,"close":267},"2022-01-07",11.720000267028809,{"date":269,"close":270},"2022-01-14",12.880000114440918,{"date":272,"close":273},"2022-01-21",11.220000267028809,{"date":275,"close":276},"2022-01-28",10.449999809265137,{"date":278,"close":279},"2022-02-04",10.539999961853027,{"date":281,"close":282},"2022-02-11",10.8100004196167,{"date":284,"close":285},"2022-02-18",11.270000457763672,{"date":287,"close":288},"2022-02-25",11.170000076293945,{"date":290,"close":291},"2022-03-04",10.380000114440918,{"date":293,"close":294},"2022-03-11",9.510000228881836,{"date":296,"close":297},"2022-03-18",10.170000076293945,{"date":299,"close":300},"2022-03-25",10.800000190734863,{"date":302,"close":303},"2022-04-01",10.869999885559082,{"date":305,"close":306},"2022-04-08",9.649999618530273,{"date":308,"close":309},"2022-04-14",9.180000305175781,{"date":311,"close":312},"2022-04-22",8.850000381469727,{"date":314,"close":315},"2022-04-29",7.929999828338623,{"date":317,"close":318},"2022-05-06",7.739999771118164,{"date":320,"close":321},"2022-05-13",7.130000114440918,{"date":323,"close":324},"2022-05-20",7.03000020980835,{"date":326,"close":327},"2022-05-27",7.460000038146973,{"date":329,"close":330},"2022-06-03",7.510000228881836,{"date":332,"close":333},"2022-06-10",7.289999961853027,{"date":335,"close":336},"2022-06-17",6.400000095367432,{"date":338,"close":339},"2022-06-24",6.829999923706055,{"date":341,"close":342},"2022-07-01",6.599999904632568,{"date":344,"close":339},"2022-07-08",{"date":346,"close":347},"2022-07-15",6.579999923706055,{"date":349,"close":350},"2022-07-22",7.329999923706055,{"date":352,"close":353},"2022-07-29",8.479999542236328,{"date":355,"close":356},"2022-08-05",9.199999809265137,{"date":358,"close":359},"2022-08-12",9.960000038146973,{"date":361,"close":362},"2022-08-19",9.329999923706055,{"date":364,"close":365},"2022-08-26",9.029999732971191,{"date":367,"close":368},"2022-09-02",8.199999809265137,{"date":370,"close":371},"2022-09-09",8.670000076293945,{"date":373,"close":374},"2022-09-16",7.949999809265137,{"date":376,"close":377},"2022-09-23",7.650000095367432,{"date":379,"close":380},"2022-09-30",7.630000114440918,{"date":382,"close":383},"2022-10-07",7.71999979019165,{"date":385,"close":386},"2022-10-14",7.090000152587891,{"date":388,"close":330},"2022-10-21",{"date":390,"close":391},"2022-10-28",8.260000228881836,{"date":393,"close":394},"2022-11-04",9.229999542236328,{"date":396,"close":397},"2022-11-11",9.850000381469727,{"date":399,"close":400},"2022-11-18",10.109999656677246,{"date":402,"close":403},"2022-11-25",10.90999984741211,{"date":405,"close":406},"2022-12-02",11,{"date":408,"close":409},"2022-12-09",9.90999984741211,{"date":411,"close":412},"2022-12-16",10.25,{"date":414,"close":415},"2022-12-23",10.529999732971191,{"date":417,"close":418},"2022-12-30",10.300000190734863,{"date":420,"close":421},"2023-01-06",11.40999984741211,{"date":423,"close":424},"2023-01-13",13.920000076293945,{"date":426,"close":427},"2023-01-20",13.079999923706055,{"date":429,"close":430},"2023-01-27",13.539999961853027,{"date":432,"close":433},"2023-02-03",14.069999694824219,{"date":435,"close":436},"2023-02-10",13.869999885559082,{"date":438,"close":439},"2023-02-17",15.0600004196167,{"date":441,"close":442},"2023-02-24",14.869999885559082,{"date":444,"close":445},"2023-03-03",14.270000457763672,{"date":447,"close":448},"2023-03-10",15.979999542236328,{"date":450,"close":451},"2023-03-17",17.239999771118164,{"date":453,"close":454},"2023-03-24",20.299999237060547,{"date":456,"close":457},"2023-03-31",20.739999771118164,{"date":459,"close":460},"2023-04-06",18.860000610351562,{"date":462,"close":463},"2023-04-14",20.09000015258789,{"date":465,"close":466},"2023-04-21",21.15999984741211,{"date":468,"close":469},"2023-04-28",19,{"date":471,"close":472},"2023-05-05",20.06999969482422,{"date":474,"close":475},"2023-05-12",20.600000381469727,{"date":477,"close":478},"2023-05-19",21.450000762939453,{"date":480,"close":481},"2023-05-26",21.920000076293945,{"date":483,"close":484},"2023-06-02",22.639999389648438,{"date":486,"close":487},"2023-06-09",25.56999969482422,{"date":489,"close":490},"2023-06-16",24.190000534057617,{"date":492,"close":493},"2023-06-23",24.5,{"date":495,"close":496},"2023-06-30",26.260000228881836,{"date":498,"close":499},"2023-07-07",23.700000762939453,{"date":501,"close":502},"2023-07-14",20.860000610351562,{"date":504,"close":505},"2023-07-21",21.34000015258789,{"date":507,"close":508},"2023-07-28",21.860000610351562,{"date":510,"close":511},"2023-08-04",18.6200008392334,{"date":513,"close":514},"2023-08-11",16.829999923706055,{"date":516,"close":517},"2023-08-18",16.65999984741211,{"date":519,"close":520},"2023-08-25",16.459999084472656,{"date":522,"close":523},"2023-09-01",17.6200008392334,{"date":525,"close":526},"2023-09-08",16.68000030517578,{"date":528,"close":529},"2023-09-15",14.920000076293945,{"date":531,"close":532},"2023-09-22",14.930000305175781,{"date":534,"close":535},"2023-09-29",15.170000076293945,{"date":537,"close":538},"2023-10-06",14.90999984741211,{"date":540,"close":541},"2023-10-13",14.010000228881836,{"date":543,"close":544},"2023-10-20",13.880000114440918,{"date":546,"close":547},"2023-10-27",12.930000305175781,{"date":549,"close":550},"2023-11-03",12.899999618530273,{"date":552,"close":553},"2023-11-10",12.109999656677246,{"date":555,"close":556},"2023-11-17",12.729999542236328,{"date":558,"close":559},"2023-11-24",13.34000015258789,{"date":561,"close":562},"2023-12-01",13.5,{"date":564,"close":565},"2023-12-08",13.15999984741211,{"date":567,"close":568},"2023-12-15",12.75,{"date":570,"close":571},"2023-12-22",13.100000381469727,{"date":573,"close":574},"2023-12-29",13.600000381469727,{"date":576,"close":577},"2024-01-05",12.4399995803833,{"date":579,"close":580},"2024-01-12",12,{"date":582,"close":583},"2024-01-19",12.65999984741211,{"date":585,"close":586},"2024-01-26",12.430000305175781,{"date":588,"close":589},"2024-02-02",11.75,{"date":591,"close":592},"2024-02-09",11.8100004196167,{"date":594,"close":595},"2024-02-16",12.09000015258789,{"date":597,"close":598},"2024-02-23",11.279999732971191,{"date":600,"close":601},"2024-03-01",12.15999984741211,{"date":603,"close":604},"2024-03-08",11.15999984741211,{"date":606,"close":607},"2024-03-15",11.229999542236328,{"date":609,"close":610},"2024-03-22",10.899999618530273,{"date":612,"close":613},"2024-03-28",13.25,{"date":615,"close":613},"2024-04-05",{"date":617,"close":618},"2024-04-12",12.050000190734863,{"date":620,"close":621},"2024-04-19",11.09000015258789,{"date":623,"close":624},"2024-04-26",11.680000305175781,{"date":626,"close":627},"2024-05-03",11.34000015258789,{"date":629,"close":630},"2024-05-10",10.079999923706055,{"date":632,"close":633},"2024-05-17",9.880000114440918,{"date":635,"close":636},"2024-05-24",9.970000267028809,{"date":638,"close":359},"2024-05-31",{"date":640,"close":641},"2024-06-07",9.40999984741211,{"date":643,"close":644},"2024-06-14",9.470000267028809,{"date":646,"close":647},"2024-06-21",9.5600004196167,{"date":649,"close":633},"2024-06-28",{"date":651,"close":652},"2024-07-05",10.430000305175781,{"date":654,"close":655},"2024-07-12",11.550000190734863,{"date":657,"close":658},"2024-07-19",10.100000381469727,{"date":660,"close":403},"2024-07-26",{"date":662,"close":663},"2024-08-02",7.760000228881836,{"date":665,"close":666},"2024-08-09",6.690000057220459,{"date":668,"close":669},"2024-08-16",7.119999885559082,{"date":671,"close":669},"2024-08-23",{"date":673,"close":674},"2024-08-30",7.159999847412109,{"date":676,"close":677},"2024-09-06",6.409999847412109,{"date":679,"close":680},"2024-09-13",6.900000095367432,{"date":682,"close":683},"2024-09-20",6.769999980926514,{"date":685,"close":324},"2024-09-27",{"date":687,"close":688},"2024-10-04",6.949999809265137,{"date":690,"close":691},"2024-10-11",7.389999866485596,{"date":693,"close":694},"2024-10-18",7.139999866485596,{"date":696,"close":697},"2024-10-25",7.269999980926514,{"date":699,"close":700},"2024-11-01",7.480000019073486,{"date":702,"close":703},"2024-11-08",8.329999923706055,{"date":705,"close":706},"2024-11-15",7.429999828338623,{"date":708,"close":380},"2024-11-22",{"date":710,"close":711},"2024-11-29",7.579999923706055,{"date":713,"close":714},"2024-12-06",7.920000076293945,{"date":716,"close":663},"2024-12-13",{"date":718,"close":719},"2024-12-20",7.679999828338623,{"date":721,"close":722},"2024-12-27",8.729999542236328,{"date":724,"close":725},"2025-01-03",9.399999618530273,{"date":727,"close":728},"2025-01-10",8.640000343322754,{"date":730,"close":731},"2025-01-17",8.869999885559082,{"date":733,"close":734},"2025-01-24",8.880000114440918,{"date":736,"close":737},"2025-01-31",9.149999618530273,{"date":739,"close":740},"2025-02-07",8.40999984741211,{"date":742,"close":743},"2025-02-14",8.25,{"date":745,"close":746},"2025-02-21",8.5600004196167,{"date":748,"close":749},"2025-02-28",8.350000381469727,{"date":751,"close":752},"2025-03-07",7.789999961853027,{"date":754,"close":755},"2025-03-14",7.75,{"date":757,"close":330},"2025-03-21",{"date":759,"close":760},"2025-03-28",7.059999942779541,{"date":762,"close":763},"2025-04-04",5.920000076293945,{"date":765,"close":766},"2025-04-11",6.010000228881836,{"date":768,"close":769},"2025-04-17",6,{"date":771,"close":772},"2025-04-25",6.349999904632568,{"date":774,"close":775},"2025-05-02",5.960000038146973,{"date":777,"close":778},"2025-05-09",6.099999904632568,{"date":780,"close":781},"2025-05-16",6.059999942779541,{"date":783,"close":784},"2025-05-23",6.019999980926514,{"date":786,"close":787},"2025-05-30",6.050000190734863,{"date":789,"close":790},"2025-06-06",6.150000095367432,{"date":792,"close":339},"2025-06-13",{"date":794,"close":795},"2025-06-20",6.889999866485596,{"date":797,"close":798},"2025-06-27",7.400000095367432,{"date":800,"close":694},"2025-07-03",{"date":802,"close":719},"2025-07-11",{"date":804,"close":805},"2025-07-18",7.320000171661377,{"date":807,"close":808},"2025-07-25",7.690000057220459,{"date":810,"close":798},"2025-07-28",{"date":812,"close":813},"2025-07-29",7.179999828338623,{"date":815,"close":691},"2025-07-30",{"date":817,"close":818},"2025-07-31",6.989999771118164,{"date":820,"close":821},"2025-08-01",7.070000171661377,{"date":823,"close":824},"2025-08-04",7.010000228881836,{"date":826,"close":827},"2025-08-05",6.929999828338623,{"date":829,"close":827},"2025-08-06",{"date":831,"close":832},"2025-08-07",7.190000057220459,{"date":834,"close":835},"2025-08-08",7.050000190734863,{"date":837,"close":824},"2025-08-11",{"date":839,"close":840},"2025-08-12",7.099999904632568,{"date":842,"close":843},"2025-08-13",7.170000076293945,{"date":845,"close":846},"2025-08-14",7.230000019073486,{"date":848,"close":849},"2025-08-15",6.849999904632568,{"date":851,"close":852},"2025-08-18",6.980000019073486,{"date":854,"close":855},"2025-08-19",6.909999847412109,{"date":857,"close":858},"2025-08-20",6.699999809265137,{"date":860,"close":861},"2025-08-21",6.730000019073486,{"date":863,"close":864},"2025-08-22",7,{"date":866,"close":688},"2025-08-25",{"date":868,"close":691},"2025-08-26",{"date":870,"close":321},"2025-08-27",{"date":872,"close":813},"2025-08-28",{"date":874,"close":864},"2025-08-29",{"date":876,"close":840},"2025-09-02",{"date":878,"close":697},"2025-09-03",{"date":880,"close":669},"2025-09-04",{"date":882,"close":697},"2025-09-05",{"date":884,"close":885},"2025-09-08",7.199999809265137,{"date":887,"close":888},"2025-09-09",7.150000095367432,{"date":890,"close":840},"2025-09-10",{"date":892,"close":674},"2025-09-11",{"date":894,"close":895},"2025-09-12",7.28000020980835,{"date":897,"close":898},"2025-09-15",7.210000038146973,{"date":900,"close":901},"2025-09-16",7.349999904632568,{"date":903,"close":380},"2025-09-17",{"date":905,"close":906},"2025-09-18",7.869999885559082,{"date":908,"close":909},"2025-09-19",7.849999904632568,{"date":911,"close":912},"2025-09-22",8.010000228881836,{"date":914,"close":915},"2025-09-23",8.449999809265137,{"date":917,"close":918},"2025-09-24",8.550000190734863,{"date":920,"close":921},"2025-09-25",8.229999542236328,{"date":923,"close":924},"2025-09-26",8.220000267028809,{"date":926,"close":927},"2025-09-29",8.1899995803833,{"date":929,"close":930},"2025-09-30",7.809999942779541,{"date":932,"close":933},"2025-10-01",7.769999980926514,{"date":935,"close":933},"2025-10-02",{"date":937,"close":906},"2025-10-03",{"date":939,"close":940},"2025-10-06",7.960000038146973,{"date":942,"close":943},"2025-10-07",7.489999771118164,{"date":945,"close":752},"2025-10-08",{"date":947,"close":948},"2025-10-09",8.239999771118164,{"date":950,"close":743},"2025-10-10",{"date":952,"close":953},"2025-10-13",8.149999618530273,{"date":955,"close":703},"2025-10-14",{"date":957,"close":958},"2025-10-15",8.6899995803833,{"date":960,"close":703},"2025-10-16",{"date":962,"close":963},"2025-10-17",8.3100004196167,{"date":965,"close":966},"2025-10-20",8.789999961853027,{"date":968,"close":969},"2025-10-21",8.8100004196167,{"date":971,"close":972},"2025-10-22",8.100000381469727,{"date":974,"close":975},"2025-10-23",8.720000267028809,{"date":977,"close":958},"2025-10-24",{"date":979,"close":980},"2025-10-27",8.59000015258789,{"date":982,"close":371},"2025-10-28",{"date":984,"close":985},"2025-10-29",8.579999923706055,{"date":987,"close":985},"2025-10-30",{"date":989,"close":353},"2025-10-31",{"date":991,"close":992},"2025-11-03",8.9399995803833,{"date":994,"close":995},"2025-11-04",8.649999618530273,{"date":997,"close":749},"2025-11-05",{"date":999,"close":383},"2025-11-06",{"date":1001,"close":377},"2025-11-07",{"date":1003,"close":1004},"2025-11-10",8.170000076293945,{"date":1006,"close":1007},"2025-11-11",8.079999923706055,{"date":1009,"close":1010},"2025-11-12",8.34000015258789,{"date":1012,"close":1013},"2025-11-13",7.599999904632568,{"date":1015,"close":1016},"2025-11-14",7.539999961853027,{"date":1018,"close":1019},"2025-11-17",7.639999866485596,{"date":1021,"close":813},"2025-11-18",{"date":1023,"close":1024},"2025-11-19",7.449999809265137,{"date":1026,"close":1027},"2025-11-20",7.420000076293945,{"date":1029,"close":1030},"2025-11-21",7.550000190734863,{"date":1032,"close":808},"2025-11-24",{"date":1034,"close":755},"2025-11-25",{"date":1036,"close":1037},"2025-11-26",7.610000133514404,{"date":1039,"close":1040},"2025-11-28",8.0600004196167,{"date":1042,"close":1043},"2025-12-01",7.989999771118164,{"date":1045,"close":350},"2025-12-02",{"date":1047,"close":663},"2025-12-03",{"date":1049,"close":1050},"2025-12-04",8,{"date":1052,"close":906},"2025-12-05",{"date":1054,"close":380},"2025-12-08",{"date":1056,"close":1057},"2025-12-09",7.670000076293945,{"date":1059,"close":930},"2025-12-10",{"date":1061,"close":1043},"2025-12-11",{"date":1063,"close":1064},"2025-12-12",7.559999942779541,{"date":1066,"close":691},"2025-12-15",{"date":1068,"close":1069},"2025-12-16",7.21999979019165,{"date":1071,"close":1072},"2025-12-17",7.380000114440918,{"date":1074,"close":1075},"2025-12-18",7.260000228881836,{"date":1077,"close":1078},"2025-12-19",7.300000190734863,{"date":1080,"close":697},"2025-12-22",{"date":1082,"close":1072},"2025-12-23",{"date":1084,"close":706},"2025-12-24",{"date":1086,"close":1087},"2025-12-26",7.519999980926514,{"date":1089,"close":383},"2025-12-29",{"date":1091,"close":1027},"2025-12-30",{"date":1093,"close":1094},"2025-12-31",7.46999979019165,{"date":1096,"close":1016},"2026-01-02",{"date":1098,"close":1099},"2026-01-05",7.730000019073486,{"date":1101,"close":1102},"2026-01-06",8.130000114440918,{"date":1104,"close":921},"2026-01-07",{"date":1106,"close":391},"2026-01-08",{"date":1108,"close":909},"2026-01-09",{"date":1110,"close":1111},"2026-01-12",8.069999694824219,{"date":1113,"close":1114},"2026-01-13",7.820000171661377,{"date":1116,"close":912},"2026-01-14",{"date":1118,"close":975},"2026-01-15",{"date":1120,"close":995},"2026-01-16",{"date":1122,"close":1123},"2026-01-20",8.770000457763672,{"date":1125,"close":1126},"2026-01-21",9.1899995803833,{"date":1128,"close":1129},"2026-01-22",9.489999771118164,{"date":1131,"close":734},"2026-01-23",{"date":1133,"close":985},"2026-01-26",{"date":1135,"close":394},"2026-01-27",{"date":1137,"close":1138},"2026-01-28",9.350000381469727,{"date":1140,"close":1141},"2026-01-29",9.479999542236328,{"date":1143,"close":737},"2026-01-30",{"date":1145,"close":1146},"2026-02-02",9.369999885559082,{"date":1148,"close":1149},"2026-02-03",9.670000076293945,{"date":1151,"close":1152},"2026-02-04",8.960000038146973,{"date":1154,"close":1146},"2026-02-05",{"date":1156,"close":636},"2026-02-06",{"date":1158,"close":279},"2026-02-09",{"date":1160,"close":234},"2026-02-10",{"date":1162,"close":279},"2026-02-11",{"date":1164,"close":1165},"2026-02-12",10.489999771118164,{"date":1167,"close":1168},"2026-02-13",10.5,{"date":1170,"close":1171},"2026-02-17",10.239999771118164,{"date":1173,"close":1174},"2026-02-18",10.210000038146973,{"date":1176,"close":1177},"2026-02-19",10.050000190734863,{"date":1179,"close":1180},"2026-02-20",9.920000076293945,{"date":1182,"close":359},"2026-02-23",{"date":1184,"close":1185},"2026-02-24",9.930000305175781,{"date":1187,"close":1188},"2026-02-25",10.220000267028809,{"date":1190,"close":1191},"2026-02-26",9.989999771118164,{"date":1193,"close":1194},"2026-02-27",11.649999618530273,{"date":1196,"close":1197},"2026-03-02",12.199999809265137,{"date":1199,"close":205},"2026-03-03",{"date":1201,"close":1202},"2026-03-04",12.680000305175781,{"date":1204,"close":1205},"2026-03-05",13.220000267028809,{"date":1207,"close":1208},"2026-03-06",13.239999771118164,{"date":1210,"close":574},"2026-03-09",{"date":1212,"close":1213},"2026-03-10",14.239999771118164,{"date":1215,"close":1216},"2026-03-11",14.680000305175781,{"date":1218,"close":1219},"2026-03-12",14.479999542236328,{"date":1221,"close":1222},"2026-03-13",13.970000267028809,{"date":1224,"close":1225},"2026-03-16",14.470000267028809,{"date":1227,"close":1228},"2026-03-17",14.460000038146973,{"date":1230,"close":1213},"2026-03-18",{"date":1232,"close":1233},"2026-03-19",14.109999656677246,{"date":1235,"close":1236},"2026-03-20",14.029999732971191,{"date":1238,"close":1239},"2026-03-23",14.510000228881836,{"date":1241,"close":1242},"2026-03-24",15.100000381469727,{"date":1244,"close":1242},"2026-03-25",{"date":1246,"close":1247},"2026-03-26",14.260000228881836,{"date":1249,"close":1236},"2026-03-27",{"date":1251,"close":1252},"2026-03-30",13.029999732971191,{"date":102,"close":1254},13.649999618530273,{"date":1256,"close":1257},"2026-04-01",14.34000015258789,{"date":1259,"close":433},"2026-04-02",{"date":1261,"close":1262},"2026-04-06",14.5600004196167,{"date":1264,"close":562},"2026-04-07",{"date":1266,"close":1267},"2026-04-08",14.75,{"date":1269,"close":1270},"2026-04-09",15.569999694824219,{"date":1272,"close":1273},"2026-04-10",15.800000190734863,{"date":1275,"close":1276},"2026-04-13",15.199999809265137,{"date":1278,"close":1279},"2026-04-14",15.40999984741211,{"date":1281,"close":1282},"2026-04-15",15.380000114440918,{"date":1284,"close":1285},"2026-04-16",16.799999237060547,{"date":1287,"close":1288},"2026-04-17",15.890000343322754,{"date":1290,"close":1291},"2026-04-20",16.729999542236328,{"date":1293,"close":1294},"2026-04-21",16.360000610351562,{"date":1296,"close":1297},"2026-04-22",16.780000686645508,{"date":1299,"close":1300},"2026-04-23",17.200000762939453,{"date":1302,"close":1303},"2026-04-24",18.360000610351562,{"date":1305,"close":1306},"2026-04-27",17.860000610351562,{"date":84,"close":1308},16.899999618530273,{"date":1310,"close":1311},"2026-04-29",16.760000228881836,{"date":156,"close":1313},18.690000534057617,{"date":1315,"close":1316},"2026-05-01",18.649999618530273,{"date":1318,"close":1319},"2026-05-04",18.540000915527344,{"date":1321,"close":1322},"2026-05-05",16.329999923706055,{"date":1324,"close":1325},"2026-05-06",17.40999984741211,{"date":1327,"close":1328},"2026-05-07",16.610000610351562,{"date":1330,"close":1331},"2026-05-08",17.25,{"date":1333,"close":1334},"2026-05-11",17.549999237060547,{"date":1336,"close":1337},"2026-05-12",16.670000076293945,{"date":1339,"close":1340},"2026-05-13",18.809999465942383,{"date":1342,"close":1343},"2026-05-14",18.899999618530273,{"date":1345,"close":1346},"2026-05-15",18.440000534057617,{"date":1348,"close":1349},"2026-05-18",17.68000030517578,{"date":1351,"close":1352},"2026-05-19",17.5,{"date":1354,"close":1355},"2026-05-20",17.790000915527344,{"date":1357,"close":1352},"2026-05-21",{"date":1359,"close":1360},"2026-05-22",18.739999771118164,{"date":1362,"close":1363},"2026-05-26",18.229999542236328,{"date":1365,"close":1366},"2026-05-27",17.8700008392334,{"date":1368,"close":1369},"2026-05-28",17.020000457763672,{"date":1371,"close":1372},"2026-05-29",16.84000015258789,{"date":1374,"close":1375},"2026-06-01",16.3700008392334,{"date":1377,"close":1378},"2026-06-02",17.18000030517578,{"date":1380,"close":1381},"2026-06-03",16.639999389648438,{"date":1383,"close":1384},"2026-06-04",17.209999084472656,{"date":1386,"close":1387},"2026-06-05",14.670000076293945,{"date":1389,"close":1390},"2026-06-08",15.630000114440918,{"date":1392,"close":1393},"2026-06-09",15.619999885559082,{"date":1395,"close":1396},"2026-06-10",15.489999771118164,{"date":1398,"close":1399},"2026-06-11",16.790000915527344,{"date":1401,"close":1402},"2026-06-12",17.399999618530273,{"date":1404,"close":1405},"2026-06-15",18.549999237060547,{"date":1407,"close":1408},"2026-06-16",17.670000076293945,{"date":60,"close":1410},17.770000457763672,{"date":1412,"close":1413},"2026-06-18",18.799999237060547,{"date":1415,"close":1416},"2026-06-22",18.510000228881836,{"date":1418,"close":1419},"2026-06-23",17.56999969482422,{"date":1421,"close":1422},"2026-06-24",16.81999969482422,{"date":1424,"close":1425},"2026-06-25",17.8799991607666,{"date":1427,"close":1428},"2026-06-26",16.6200008392334,{"date":53,"close":1430},16.989999771118164,{"date":1432,"close":1433},"2026-06-30",18.170000076293945,{"date":1435,"close":1436},"2026-07-01",17.709999084472656,{"date":1438,"close":1439},"2026-07-02",15.699999809265137,{"date":1441,"close":1442},"2026-07-06",15.25,{"date":1444,"close":1445},"2026-07-07",14.579999923706055,{"date":1447,"close":1448},"2026-07-08",14.489999771118164,{"date":45,"close":1450},14.970000267028809,{"date":1452,"close":1242},"2026-07-10",{"date":1454,"close":1455},"2026-07-13",14.420000076293945,{"date":1457,"close":1458},"2026-07-14",14.8100004196167,{"date":1460,"close":1461},"2026-07-15",14.619999885559082,{"date":1463,"close":1464},"2026-07-16",13.760000228881836,{"date":1466,"close":1467},"2026-07-17",13.4399995803833,{"date":1469,"close":1470},"2026-07-20",13.510000228881836,{"date":1472,"close":1225},"2026-07-21",{"date":1474,"close":1475},"2026-07-22",14.539999961853027,{"date":1477,"close":1478},"2026-07-23",14.699999809265137,{"date":1480,"close":1481},"2026-07-24",13.779999732971191,{"date":154,"close":1483},13.609999656677246,{"count":158,"fetchedAt":1485,"source":149},"2026-07-29T02:08:06.229Z",1785290886183]