[{"data":1,"prerenderedAt":1477},["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-OSS":25,"$f3vl2yrR7tyWyq_7TboLSmRNZFqSXk0Iwiy2SbgpiZFQ":26,"ticker-mcap-OSS":142,"ticker-profile-OSS":152,"ticker-earnings-OSS":166,"ticker-congress-OSS":170,"i-lucide:info":1475},{"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":138},{"identity":28,"transactions":33,"sectorSlug":118,"relatedTickers":119},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1394056","ONE STOP SYSTEMS, INC.","Technology","OSS",[34,50,61,71,76,87,93,99,105,111],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-06-12T00:00:00.000Z","0001193125-26-269730-0","4","KNOWLES MICHAEL","Chief Executive Officer","D",16.89,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1755059\u002F000119312526269730\u002F0001193125-26-269730-index.htm",19675,607383,332310.75,"F","2026-06-05","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":25,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"2026-05-28T16:46:08.000Z","0001193125-26-243825-0","Gabel Daniel G.","Chief Financial Officer",15.68,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2044400\u002F000119312526243825\u002F0001193125-26-243825-index.htm",1613,153896,25291.84,"2026-05-11",{"cik":29,"filedAt":62,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":49},"2026-05-26T21:58:30.000Z","0001193125-26-239770-0","BASSETT DAVID GEORGE","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2070983\u002F000119312526239770\u002F0001193125-26-239770-index.htm",21000,"A","2025-05-21","Stock award",{"cik":29,"filedAt":62,"filingId":72,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":73,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":68,"transactionDate":75,"intentLabel":70,"signalQuality":49},"0001193125-26-239770-1",11984,32984,"2026-05-20",{"cik":29,"filedAt":62,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":66,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":85,"insiderHistory":86},"0001193125-26-239770-2",17.64,8000,24984,141120,"S","2026-05-26","Sale (tax withholding)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":88,"filingId":89,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":73,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":68,"transactionDate":75,"intentLabel":70,"signalQuality":49},"2026-05-26T21:44:54.000Z","0001193125-26-239727-0","Matz Gregory W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1536574\u002F000119312526239727\u002F0001193125-26-239727-index.htm",86914,{"cik":29,"filedAt":88,"filingId":94,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":65,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":91,"shares":79,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":85,"insiderHistory":98},"0001193125-26-239727-1",17.52,78914,140160,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":100,"filingId":101,"formType":25,"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":102,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":73,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":68,"transactionDate":75,"intentLabel":70,"signalQuality":49},"2026-05-26T21:19:36.000Z","0001193125-26-239650-0","Dumont Michael J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1994330\u002F000119312526239650\u002F0001193125-26-239650-index.htm",119833,{"cik":29,"filedAt":106,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":73,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":68,"transactionDate":75,"intentLabel":70,"signalQuality":49},"2026-05-26T00:00:00.000Z","0001193125-26-239598-0","Herbets Mitchell H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1644289\u002F000119312526239598\u002F0001193125-26-239598-index.htm",53984,{"cik":29,"filedAt":106,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":65,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":109,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":85,"insiderHistory":117},"0001193125-26-239598-1",17.62,5000,48984,88100,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"technology",[120,123,126,129,132,135],{"ticker":121,"issuerName":122},"CRWV","CoreWeave, Inc.",{"ticker":124,"issuerName":125},"DELL","Dell Technologies Inc.",{"ticker":127,"issuerName":128},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":130,"issuerName":131},"VICR","VICOR CORP",{"ticker":133,"issuerName":134},"NET","Cloudflare, Inc.",{"ticker":136,"issuerName":137},"RDDT","Reddit, Inc.",{"count":139,"fetchedAt":140,"source":141},10,"2026-08-02T03:06:12.928Z","sqlite",{"data":143,"meta":149},{"value":144,"quality":145,"closeDate":146,"ageDays":147,"sharesAsOf":148},297228204,"fresh","2026-07-30",3,"2026-03-31",{"count":150,"fetchedAt":151,"source":141},1,"2026-08-02T03:06:12.930Z",{"data":153,"meta":165},{"ticker":32,"ceo":154,"industry":155,"fullTimeEmployees":156,"ipoDate":157,"country":158,"state":159,"city":160,"website":161,"exchangeShort":25,"marketCap":25,"beta":162,"range52w":163,"fetchedAt":164},"Michael Knowles","Computer Hardware",57,"2018-02-01","US","CA","Escondido","https:\u002F\u002Fwww.onestopsystems.com",1.435,"4.05-20.88","2026-07-09T16:01:04.695Z",{"count":150,"fetchedAt":151,"source":141},{"data":167,"meta":169},{"ticker":32,"points":168},[],{"count":150,"fetchedAt":151,"source":141},{"data":171,"meta":1473},{"congressTrades":172,"insiderTrades":173,"priceHistory":184,"ticker":32},[],[174,175,176,177,178,179,180,181,182,183],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":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,"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":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":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":72,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":73,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":68,"transactionDate":75},{"cik":29,"filedAt":62,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":66,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":88,"filingId":89,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":73,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":68,"transactionDate":75},{"cik":29,"filedAt":88,"filingId":94,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":65,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":91,"shares":79,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":100,"filingId":101,"formType":25,"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":102,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":73,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":68,"transactionDate":75},{"cik":29,"filedAt":106,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":73,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":68,"transactionDate":75},{"cik":29,"filedAt":106,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":65,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":109,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":82,"transactionDate":83},[185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,283,286,289,292,295,298,301,304,307,310,313,315,318,321,324,326,328,331,334,336,339,342,345,347,350,353,356,359,362,364,367,370,373,376,379,382,384,387,390,393,396,399,401,404,407,410,413,415,417,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,472,475,478,481,483,486,489,492,495,498,501,504,507,510,513,515,518,521,524,527,530,533,535,537,540,543,545,548,550,553,556,558,561,564,567,570,573,575,578,580,583,586,589,592,594,597,600,603,605,608,610,612,614,617,619,622,625,628,630,632,635,637,640,643,646,649,651,654,656,659,662,665,668,671,673,676,679,681,683,686,688,690,692,695,697,700,702,705,708,711,714,716,718,720,722,724,726,728,730,732,735,738,741,743,746,749,752,755,758,761,763,766,769,772,775,778,780,783,786,789,791,793,796,799,801,804,806,809,812,815,818,821,824,827,830,833,835,838,841,844,846,849,852,855,858,861,864,867,870,873,875,877,880,882,885,888,890,892,895,897,899,901,904,907,910,912,914,917,920,923,926,928,931,934,937,940,943,946,948,951,954,957,959,961,964,967,969,972,975,978,981,983,985,988,990,992,995,998,1001,1004,1007,1010,1013,1016,1019,1021,1023,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1236,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1273,1276,1279,1282,1285,1288,1291,1293,1296,1299,1301,1304,1307,1310,1313,1315,1318,1321,1324,1327,1330,1333,1335,1338,1341,1343,1346,1349,1352,1355,1358,1361,1364,1366,1369,1372,1375,1378,1381,1384,1387,1389,1392,1395,1398,1401,1404,1407,1410,1412,1415,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471],{"date":186,"close":187},"2021-08-06",5.96999979019165,{"date":189,"close":190},"2021-08-13",5.610000133514404,{"date":192,"close":193},"2021-08-20",5.28000020980835,{"date":195,"close":196},"2021-08-27",5.630000114440918,{"date":198,"close":199},"2021-09-03",5.960000038146973,{"date":201,"close":202},"2021-09-10",5.809999942779541,{"date":204,"close":205},"2021-09-17",5.320000171661377,{"date":207,"close":208},"2021-09-24",5.309999942779541,{"date":210,"close":211},"2021-10-01",5.079999923706055,{"date":213,"close":214},"2021-10-08",4.900000095367432,{"date":216,"close":217},"2021-10-15",5.03000020980835,{"date":219,"close":220},"2021-10-22",4.869999885559082,{"date":222,"close":223},"2021-10-29",5.010000228881836,{"date":225,"close":226},"2021-11-05",5.400000095367432,{"date":228,"close":229},"2021-11-12",5.619999885559082,{"date":231,"close":232},"2021-11-19",5.260000228881836,{"date":234,"close":235},"2021-11-26",5.369999885559082,{"date":237,"close":238},"2021-12-03",4.71999979019165,{"date":240,"close":241},"2021-12-10",4.630000114440918,{"date":243,"close":244},"2021-12-17",4.460000038146973,{"date":246,"close":247},"2021-12-23",4.639999866485596,{"date":249,"close":250},"2021-12-31",4.949999809265137,{"date":252,"close":253},"2022-01-07",4.769999980926514,{"date":255,"close":256},"2022-01-14",4.46999979019165,{"date":258,"close":259},"2022-01-21",4.309999942779541,{"date":261,"close":262},"2022-01-28",4.03000020980835,{"date":264,"close":265},"2022-02-04",4.050000190734863,{"date":267,"close":268},"2022-02-11",4.019999980926514,{"date":270,"close":271},"2022-02-18",4.090000152587891,{"date":273,"close":274},"2022-02-25",3.940000057220459,{"date":276,"close":277},"2022-03-04",3.9200000762939453,{"date":279,"close":280},"2022-03-11",4.070000171661377,{"date":282,"close":271},"2022-03-18",{"date":284,"close":285},"2022-03-25",3.9800000190734863,{"date":287,"close":288},"2022-04-01",3.9100000858306885,{"date":290,"close":291},"2022-04-08",4.150000095367432,{"date":293,"close":294},"2022-04-14",4.739999771118164,{"date":296,"close":297},"2022-04-22",4.659999847412109,{"date":299,"close":300},"2022-04-29",4.699999809265137,{"date":302,"close":303},"2022-05-06",4.449999809265137,{"date":305,"close":306},"2022-05-13",4.400000095367432,{"date":308,"close":309},"2022-05-20",4.059999942779541,{"date":311,"close":312},"2022-05-27",4.199999809265137,{"date":314,"close":309},"2022-06-03",{"date":316,"close":317},"2022-06-10",4.159999847412109,{"date":319,"close":320},"2022-06-17",3.9000000953674316,{"date":322,"close":323},"2022-06-24",3.9600000381469727,{"date":325,"close":320},"2022-07-01",{"date":327,"close":323},"2022-07-08",{"date":329,"close":330},"2022-07-15",3.884999990463257,{"date":332,"close":333},"2022-07-22",3.930000066757202,{"date":335,"close":274},"2022-07-29",{"date":337,"close":338},"2022-08-05",4.025000095367432,{"date":340,"close":341},"2022-08-12",4.099999904632568,{"date":343,"close":344},"2022-08-19",3.9549999237060547,{"date":346,"close":262},"2022-08-26",{"date":348,"close":349},"2022-09-02",3.75,{"date":351,"close":352},"2022-09-09",3.690000057220459,{"date":354,"close":355},"2022-09-16",3.450000047683716,{"date":357,"close":358},"2022-09-23",3.2899999618530273,{"date":360,"close":361},"2022-09-30",3.200000047683716,{"date":363,"close":361},"2022-10-07",{"date":365,"close":366},"2022-10-14",3.0999999046325684,{"date":368,"close":369},"2022-10-21",3.1500000953674316,{"date":371,"close":372},"2022-10-28",3.2790000438690186,{"date":374,"close":375},"2022-11-04",3.190000057220459,{"date":377,"close":378},"2022-11-11",3.259999990463257,{"date":380,"close":381},"2022-11-18",3.1700000762939453,{"date":383,"close":366},"2022-11-25",{"date":385,"close":386},"2022-12-02",3.0350000858306885,{"date":388,"close":389},"2022-12-09",3.0899999141693115,{"date":391,"close":392},"2022-12-16",2.880000114440918,{"date":394,"close":395},"2022-12-23",2.930000066757202,{"date":397,"close":398},"2022-12-30",3.009999990463257,{"date":400,"close":398},"2023-01-06",{"date":402,"close":403},"2023-01-13",3.1600000858306885,{"date":405,"close":406},"2023-01-20",3.2799999713897705,{"date":408,"close":409},"2023-01-27",3.380000114440918,{"date":411,"close":412},"2023-02-03",3.509999990463257,{"date":414,"close":378},"2023-02-10",{"date":416,"close":403},"2023-02-17",{"date":418,"close":395},"2023-02-24",{"date":420,"close":421},"2023-03-03",2.9100000858306885,{"date":423,"close":424},"2023-03-10",2.734999895095825,{"date":426,"close":427},"2023-03-17",2.609999895095825,{"date":429,"close":430},"2023-03-24",2.5799999237060547,{"date":432,"close":433},"2023-03-31",2.4800000190734863,{"date":435,"close":436},"2023-04-06",2.5,{"date":438,"close":439},"2023-04-14",2.4600000381469727,{"date":441,"close":442},"2023-04-21",2.424999952316284,{"date":444,"close":445},"2023-04-28",2.4700000286102295,{"date":447,"close":448},"2023-05-05",2.450000047683716,{"date":450,"close":451},"2023-05-12",2.559999942779541,{"date":453,"close":454},"2023-05-19",2.490000009536743,{"date":456,"close":457},"2023-05-26",2.440000057220459,{"date":459,"close":460},"2023-06-02",2.950000047683716,{"date":462,"close":463},"2023-06-09",2.890000104904175,{"date":465,"close":466},"2023-06-16",3.4100000858306885,{"date":468,"close":469},"2023-06-23",2.869999885559082,{"date":471,"close":469},"2023-06-30",{"date":473,"close":474},"2023-07-07",2.8499999046325684,{"date":476,"close":477},"2023-07-14",2.859999895095825,{"date":479,"close":480},"2023-07-21",2.8299999237060547,{"date":482,"close":474},"2023-07-28",{"date":484,"close":485},"2023-08-04",3.059999942779541,{"date":487,"close":488},"2023-08-11",2.369999885559082,{"date":490,"close":491},"2023-08-18",1.7699999809265137,{"date":493,"close":494},"2023-08-25",2.049999952316284,{"date":496,"close":497},"2023-09-01",1.9600000381469727,{"date":499,"close":500},"2023-09-08",1.8600000143051147,{"date":502,"close":503},"2023-09-15",1.649999976158142,{"date":505,"close":506},"2023-09-22",1.600000023841858,{"date":508,"close":509},"2023-09-29",1.850000023841858,{"date":511,"close":512},"2023-10-06",2.0399999618530273,{"date":514,"close":512},"2023-10-13",{"date":516,"close":517},"2023-10-20",1.9700000286102295,{"date":519,"close":520},"2023-10-27",2.0299999713897705,{"date":522,"close":523},"2023-11-03",2.119999885559082,{"date":525,"close":526},"2023-11-10",2.009999990463257,{"date":528,"close":529},"2023-11-17",2.0899999141693115,{"date":531,"close":532},"2023-11-24",2.0999999046325684,{"date":534,"close":532},"2023-12-01",{"date":536,"close":517},"2023-12-08",{"date":538,"close":539},"2023-12-15",1.8899999856948853,{"date":541,"close":542},"2023-12-22",1.9199999570846558,{"date":544,"close":532},"2023-12-29",{"date":546,"close":547},"2024-01-05",2.140000104904175,{"date":549,"close":517},"2024-01-12",{"date":551,"close":552},"2024-01-19",1.940000057220459,{"date":554,"close":555},"2024-01-26",2.0199999809265137,{"date":557,"close":526},"2024-02-02",{"date":559,"close":560},"2024-02-09",2.1500000953674316,{"date":562,"close":563},"2024-02-16",2.7100000381469727,{"date":565,"close":566},"2024-02-23",3.440000057220459,{"date":568,"close":569},"2024-03-01",3.4200000762939453,{"date":571,"close":572},"2024-03-08",3.5399999618530273,{"date":574,"close":320},"2024-03-15",{"date":576,"close":577},"2024-03-22",3.240000009536743,{"date":579,"close":378},"2024-03-28",{"date":581,"close":582},"2024-04-05",3.2200000286102295,{"date":584,"close":585},"2024-04-12",3.130000114440918,{"date":587,"close":588},"2024-04-19",2.7799999713897705,{"date":590,"close":591},"2024-04-26",2.8399999141693115,{"date":593,"close":463},"2024-05-03",{"date":595,"close":596},"2024-05-10",2.6649999618530273,{"date":598,"close":599},"2024-05-17",2.4100000858306885,{"date":601,"close":602},"2024-05-24",2.4200000762939453,{"date":604,"close":547},"2024-05-31",{"date":606,"close":607},"2024-06-07",2.0799999237060547,{"date":609,"close":445},"2024-06-14",{"date":611,"close":451},"2024-06-21",{"date":613,"close":599},"2024-06-28",{"date":615,"close":616},"2024-07-05",2.2300000190734863,{"date":618,"close":488},"2024-07-12",{"date":620,"close":621},"2024-07-19",2.2799999713897705,{"date":623,"close":624},"2024-07-26",2.2699999809265137,{"date":626,"close":627},"2024-08-02",2.1600000858306885,{"date":629,"close":497},"2024-08-09",{"date":631,"close":529},"2024-08-16",{"date":633,"close":634},"2024-08-23",2.069999933242798,{"date":636,"close":436},"2024-08-30",{"date":638,"close":639},"2024-09-06",2.25,{"date":641,"close":642},"2024-09-13",2.190000057220459,{"date":644,"close":645},"2024-09-20",2.1700000762939453,{"date":647,"close":648},"2024-09-27",2.319999933242798,{"date":650,"close":599},"2024-10-04",{"date":652,"close":653},"2024-10-11",2.359999895095825,{"date":655,"close":427},"2024-10-18",{"date":657,"close":658},"2024-10-25",2.4000000953674316,{"date":660,"close":661},"2024-11-01",2.309999942779541,{"date":663,"close":664},"2024-11-08",2.6700000762939453,{"date":666,"close":667},"2024-11-15",2.390000104904175,{"date":669,"close":670},"2024-11-22",2.3299999237060547,{"date":672,"close":488},"2024-11-29",{"date":674,"close":675},"2024-12-06",2.680000066757202,{"date":677,"close":678},"2024-12-13",2.690000057220459,{"date":680,"close":366},"2024-12-20",{"date":682,"close":409},"2024-12-27",{"date":684,"close":685},"2025-01-03",3.7799999713897705,{"date":687,"close":403},"2025-01-10",{"date":689,"close":271},"2025-01-17",{"date":691,"close":277},"2025-01-24",{"date":693,"close":694},"2025-01-31",3.6600000858306885,{"date":696,"close":309},"2025-02-07",{"date":698,"close":699},"2025-02-14",3.759999990463257,{"date":701,"close":277},"2025-02-21",{"date":703,"close":704},"2025-02-28",3.140000104904175,{"date":706,"close":707},"2025-03-07",2.9600000381469727,{"date":709,"close":710},"2025-03-14",2.9000000953674316,{"date":712,"close":713},"2025-03-21",2.740000009536743,{"date":715,"close":599},"2025-03-28",{"date":717,"close":520},"2025-04-04",{"date":719,"close":607},"2025-04-11",{"date":721,"close":523},"2025-04-17",{"date":723,"close":488},"2025-04-25",{"date":725,"close":602},"2025-05-02",{"date":727,"close":427},"2025-05-09",{"date":729,"close":454},"2025-05-16",{"date":731,"close":436},"2025-05-23",{"date":733,"close":734},"2025-05-30",2.809999942779541,{"date":736,"close":737},"2025-06-06",3.25,{"date":739,"close":740},"2025-06-13",3.8399999141693115,{"date":742,"close":271},"2025-06-20",{"date":744,"close":745},"2025-06-27",3.7200000286102295,{"date":747,"close":748},"2025-07-03",4,{"date":750,"close":751},"2025-07-11",4.889999866485596,{"date":753,"close":754},"2025-07-18",5.900000095367432,{"date":756,"close":757},"2025-07-25",5.21999979019165,{"date":759,"close":760},"2025-07-29",5.070000171661377,{"date":762,"close":208},"2025-07-30",{"date":764,"close":765},"2025-07-31",5.389999866485596,{"date":767,"close":768},"2025-08-01",4.929999828338623,{"date":770,"close":771},"2025-08-04",5.099999904632568,{"date":773,"close":774},"2025-08-05",5.039999961853027,{"date":776,"close":777},"2025-08-06",4.920000076293945,{"date":779,"close":250},"2025-08-07",{"date":781,"close":782},"2025-08-08",5.46999979019165,{"date":784,"close":785},"2025-08-11",5.639999866485596,{"date":787,"close":788},"2025-08-12",5.650000095367432,{"date":790,"close":190},"2025-08-13",{"date":792,"close":232},"2025-08-14",{"date":794,"close":795},"2025-08-15",5.119999885559082,{"date":797,"close":798},"2025-08-18",5.179999828338623,{"date":800,"close":250},"2025-08-19",{"date":802,"close":803},"2025-08-20",5.199999809265137,{"date":805,"close":788},"2025-08-21",{"date":807,"close":808},"2025-08-22",5.739999771118164,{"date":810,"close":811},"2025-08-25",5.889999866485596,{"date":813,"close":814},"2025-08-26",6.199999809265137,{"date":816,"close":817},"2025-08-27",6.269999980926514,{"date":819,"close":820},"2025-08-28",6.329999923706055,{"date":822,"close":823},"2025-08-29",5.949999809265137,{"date":825,"close":826},"2025-09-02",5.769999980926514,{"date":828,"close":829},"2025-09-03",5.730000019073486,{"date":831,"close":832},"2025-09-04",5.820000171661377,{"date":834,"close":829},"2025-09-05",{"date":836,"close":837},"2025-09-08",5.570000171661377,{"date":839,"close":840},"2025-09-09",5.590000152587891,{"date":842,"close":843},"2025-09-10",5.360000133514404,{"date":845,"close":837},"2025-09-11",{"date":847,"close":848},"2025-09-12",5.559999942779541,{"date":850,"close":851},"2025-09-15",6.320000171661377,{"date":853,"close":854},"2025-09-16",6.510000228881836,{"date":856,"close":857},"2025-09-17",6.590000152587891,{"date":859,"close":860},"2025-09-18",6.789999961853027,{"date":862,"close":863},"2025-09-19",6.860000133514404,{"date":865,"close":866},"2025-09-22",6.849999904632568,{"date":868,"close":869},"2025-09-23",6.25,{"date":871,"close":872},"2025-09-24",5.929999828338623,{"date":874,"close":229},"2025-09-25",{"date":876,"close":229},"2025-09-26",{"date":878,"close":879},"2025-09-29",5.579999923706055,{"date":881,"close":843},"2025-09-30",{"date":883,"close":884},"2025-10-01",5.25,{"date":886,"close":887},"2025-10-02",5.429999828338623,{"date":889,"close":785},"2025-10-03",{"date":891,"close":187},"2025-10-06",{"date":893,"close":894},"2025-10-07",5.789999961853027,{"date":896,"close":894},"2025-10-08",{"date":898,"close":187},"2025-10-09",{"date":900,"close":879},"2025-10-10",{"date":902,"close":903},"2025-10-13",5.909999847412109,{"date":905,"close":906},"2025-10-14",6.090000152587891,{"date":908,"close":909},"2025-10-15",6.300000190734863,{"date":911,"close":190},"2025-10-16",{"date":913,"close":798},"2025-10-17",{"date":915,"close":916},"2025-10-20",5.329999923706055,{"date":918,"close":919},"2025-10-21",5.289999961853027,{"date":921,"close":922},"2025-10-22",4.989999771118164,{"date":924,"close":925},"2025-10-23",5.139999866485596,{"date":927,"close":757},"2025-10-24",{"date":929,"close":930},"2025-10-27",5.269999980926514,{"date":932,"close":933},"2025-10-28",5.059999942779541,{"date":935,"close":936},"2025-10-29",5.110000133514404,{"date":938,"close":939},"2025-10-30",4.960000038146973,{"date":941,"close":942},"2025-10-31",5,{"date":944,"close":945},"2025-11-03",5.130000114440918,{"date":947,"close":238},"2025-11-04",{"date":949,"close":950},"2025-11-05",5.760000228881836,{"date":952,"close":953},"2025-11-06",5.340000152587891,{"date":955,"close":956},"2025-11-07",5.190000057220459,{"date":958,"close":887},"2025-11-10",{"date":960,"close":190},"2025-11-11",{"date":962,"close":963},"2025-11-12",5.539999961853027,{"date":965,"close":966},"2025-11-13",5.159999847412109,{"date":968,"close":936},"2025-11-14",{"date":970,"close":971},"2025-11-17",4.730000019073486,{"date":973,"close":974},"2025-11-18",4.760000228881836,{"date":976,"close":977},"2025-11-19",4.519999980926514,{"date":979,"close":980},"2025-11-20",4.340000152587891,{"date":982,"close":244},"2025-11-21",{"date":984,"close":247},"2025-11-24",{"date":986,"close":987},"2025-11-25",4.610000133514404,{"date":989,"close":823},"2025-11-26",{"date":991,"close":906},"2025-11-28",{"date":993,"close":994},"2025-12-01",5.920000076293945,{"date":996,"close":997},"2025-12-02",6.070000171661377,{"date":999,"close":1000},"2025-12-03",6.170000076293945,{"date":1002,"close":1003},"2025-12-04",6.559999942779541,{"date":1005,"close":1006},"2025-12-05",6.980000019073486,{"date":1008,"close":1009},"2025-12-08",7.369999885559082,{"date":1011,"close":1012},"2025-12-09",7.570000171661377,{"date":1014,"close":1015},"2025-12-10",7.730000019073486,{"date":1017,"close":1018},"2025-12-11",7.840000152587891,{"date":1020,"close":1012},"2025-12-12",{"date":1022,"close":866},"2025-12-15",{"date":1024,"close":1006},"2025-12-16",{"date":1026,"close":1027},"2025-12-17",6.78000020980835,{"date":1029,"close":1030},"2025-12-18",7.170000076293945,{"date":1032,"close":1033},"2025-12-19",7.349999904632568,{"date":1035,"close":1036},"2025-12-22",7.260000228881836,{"date":1038,"close":1039},"2025-12-23",7.409999847412109,{"date":1041,"close":1042},"2025-12-24",7.230000019073486,{"date":1044,"close":1045},"2025-12-26",7.190000057220459,{"date":1047,"close":1048},"2025-12-29",7.119999885559082,{"date":1050,"close":1051},"2025-12-30",7.150000095367432,{"date":1053,"close":1054},"2025-12-31",7.179999828338623,{"date":1056,"close":1057},"2026-01-02",6.800000190734863,{"date":1059,"close":1060},"2026-01-05",6.900000095367432,{"date":1062,"close":1063},"2026-01-06",6.440000057220459,{"date":1065,"close":1066},"2026-01-07",7.869999885559082,{"date":1068,"close":1069},"2026-01-08",8.789999961853027,{"date":1071,"close":1072},"2026-01-09",8.069999694824219,{"date":1074,"close":1075},"2026-01-12",10.449999809265137,{"date":1077,"close":1078},"2026-01-13",11.300000190734863,{"date":1080,"close":1081},"2026-01-14",11.6899995803833,{"date":1083,"close":1084},"2026-01-15",10.850000381469727,{"date":1086,"close":1087},"2026-01-16",10.65999984741211,{"date":1089,"close":1090},"2026-01-20",10.779999732971191,{"date":1092,"close":1093},"2026-01-21",11.670000076293945,{"date":1095,"close":1096},"2026-01-22",11.34000015258789,{"date":1098,"close":1099},"2026-01-23",10.600000381469727,{"date":1101,"close":1102},"2026-01-26",10.119999885559082,{"date":1104,"close":1105},"2026-01-27",10.510000228881836,{"date":1107,"close":1108},"2026-01-28",10.359999656677246,{"date":1110,"close":1111},"2026-01-29",10.619999885559082,{"date":1113,"close":1114},"2026-01-30",9.890000343322754,{"date":1116,"close":1117},"2026-02-02",9.550000190734863,{"date":1119,"close":1120},"2026-02-03",9.539999961853027,{"date":1122,"close":1123},"2026-02-04",8.960000038146973,{"date":1125,"close":1126},"2026-02-05",8.050000190734863,{"date":1128,"close":1129},"2026-02-06",9.239999771118164,{"date":1131,"close":1132},"2026-02-09",9.649999618530273,{"date":1134,"close":1135},"2026-02-10",9.520000457763672,{"date":1137,"close":1138},"2026-02-11",9.449999809265137,{"date":1140,"close":1141},"2026-02-12",8.550000190734863,{"date":1143,"close":1144},"2026-02-13",8.699999809265137,{"date":1146,"close":1147},"2026-02-17",8.279999732971191,{"date":1149,"close":1150},"2026-02-18",8.350000381469727,{"date":1152,"close":1153},"2026-02-19",10.539999961853027,{"date":1155,"close":1156},"2026-02-20",9.720000267028809,{"date":1158,"close":1159},"2026-02-23",9.069999694824219,{"date":1161,"close":1162},"2026-02-24",9.199999809265137,{"date":1164,"close":1165},"2026-02-25",9.050000190734863,{"date":1167,"close":1168},"2026-02-26",9.130000114440918,{"date":1170,"close":1171},"2026-02-27",8.255000114440918,{"date":1173,"close":1174},"2026-03-02",8.625,{"date":1176,"close":1177},"2026-03-03",8.289999961853027,{"date":1179,"close":1180},"2026-03-04",8.390000343322754,{"date":1182,"close":1183},"2026-03-05",8.479999542236328,{"date":1185,"close":1186},"2026-03-06",8.40999984741211,{"date":1188,"close":1189},"2026-03-09",8.899999618530273,{"date":1191,"close":1192},"2026-03-10",9.430000305175781,{"date":1194,"close":1195},"2026-03-11",9.90999984741211,{"date":1197,"close":1198},"2026-03-12",10.149999618530273,{"date":1200,"close":1201},"2026-03-13",10.079999923706055,{"date":1203,"close":1204},"2026-03-16",10.210000038146973,{"date":1206,"close":1207},"2026-03-17",10.6899995803833,{"date":1209,"close":1210},"2026-03-18",11.239999771118164,{"date":1212,"close":1213},"2026-03-19",10.270000457763672,{"date":1215,"close":1216},"2026-03-20",8.819999694824219,{"date":1218,"close":1219},"2026-03-23",9.210000038146973,{"date":1221,"close":1222},"2026-03-24",9.039999961853027,{"date":1224,"close":1225},"2026-03-25",9.079999923706055,{"date":1227,"close":1228},"2026-03-26",8.539999961853027,{"date":1230,"close":1231},"2026-03-27",7.664999961853027,{"date":1233,"close":1234},"2026-03-30",7.210000038146973,{"date":148,"close":1012},{"date":1237,"close":1036},"2026-04-01",{"date":1239,"close":1240},"2026-04-02",7.639999866485596,{"date":1242,"close":1243},"2026-04-06",7.71999979019165,{"date":1245,"close":1246},"2026-04-07",7.619999885559082,{"date":1248,"close":1249},"2026-04-08",7.96999979019165,{"date":1251,"close":1252},"2026-04-09",7.829999923706055,{"date":1254,"close":1255},"2026-04-10",7.800000190734863,{"date":1257,"close":1258},"2026-04-13",8.859999656677246,{"date":1260,"close":1261},"2026-04-14",8.760000228881836,{"date":1263,"close":1264},"2026-04-15",9.829999923706055,{"date":1266,"close":1267},"2026-04-16",9.760000228881836,{"date":1269,"close":1270},"2026-04-17",9.920000076293945,{"date":1272,"close":1102},"2026-04-20",{"date":1274,"close":1275},"2026-04-21",9.930000305175781,{"date":1277,"close":1278},"2026-04-22",10.399999618530273,{"date":1280,"close":1281},"2026-04-23",9.779999732971191,{"date":1283,"close":1284},"2026-04-24",9.710000038146973,{"date":1286,"close":1287},"2026-04-27",9.949999809265137,{"date":1289,"close":1290},"2026-04-28",9.270000457763672,{"date":1292,"close":1069},"2026-04-29",{"date":1294,"close":1295},"2026-04-30",9.489999771118164,{"date":1297,"close":1298},"2026-05-01",10.029999732971191,{"date":1300,"close":1267},"2026-05-04",{"date":1302,"close":1303},"2026-05-05",9.770000457763672,{"date":1305,"close":1306},"2026-05-06",15.329999923706055,{"date":1308,"close":1309},"2026-05-07",15.100000381469727,{"date":1311,"close":1312},"2026-05-08",15.680000305175781,{"date":60,"close":1314},15.920000076293945,{"date":1316,"close":1317},"2026-05-12",15.550000190734863,{"date":1319,"close":1320},"2026-05-13",15.859999656677246,{"date":1322,"close":1323},"2026-05-14",17.239999771118164,{"date":1325,"close":1326},"2026-05-15",16.469999313354492,{"date":1328,"close":1329},"2026-05-18",15.989999771118164,{"date":1331,"close":1332},"2026-05-19",15.40999984741211,{"date":75,"close":1334},15.6899995803833,{"date":1336,"close":1337},"2026-05-21",16.510000228881836,{"date":1339,"close":1340},"2026-05-22",17.829999923706055,{"date":83,"close":1342},17.440000534057617,{"date":1344,"close":1345},"2026-05-27",17.559999465942383,{"date":1347,"close":1348},"2026-05-28",17.90999984741211,{"date":1350,"close":1351},"2026-05-29",18.18000030517578,{"date":1353,"close":1354},"2026-06-01",18.959999084472656,{"date":1356,"close":1357},"2026-06-02",19.950000762939453,{"date":1359,"close":1360},"2026-06-03",19.020000457763672,{"date":1362,"close":1363},"2026-06-04",18.899999618530273,{"date":47,"close":1365},16.889999389648438,{"date":1367,"close":1368},"2026-06-08",16.489999771118164,{"date":1370,"close":1371},"2026-06-09",15.710000038146973,{"date":1373,"close":1374},"2026-06-10",15.760000228881836,{"date":1376,"close":1377},"2026-06-11",16.84000015258789,{"date":1379,"close":1380},"2026-06-12",16.649999618530273,{"date":1382,"close":1383},"2026-06-15",17.229999542236328,{"date":1385,"close":1386},"2026-06-16",18.040000915527344,{"date":1388,"close":1351},"2026-06-17",{"date":1390,"close":1391},"2026-06-18",18.440000534057617,{"date":1393,"close":1394},"2026-06-22",18.190000534057617,{"date":1396,"close":1397},"2026-06-23",17.020000457763672,{"date":1399,"close":1400},"2026-06-24",16.110000610351562,{"date":1402,"close":1403},"2026-06-25",16.200000762939453,{"date":1405,"close":1406},"2026-06-26",16.239999771118164,{"date":1408,"close":1409},"2026-06-29",16.579999923706055,{"date":1411,"close":1351},"2026-06-30",{"date":1413,"close":1414},"2026-07-01",17.940000534057617,{"date":1416,"close":1334},"2026-07-02",{"date":1418,"close":1419},"2026-07-06",15.5600004196167,{"date":1421,"close":1422},"2026-07-07",13.90999984741211,{"date":1424,"close":1425},"2026-07-08",14.34000015258789,{"date":1427,"close":1428},"2026-07-09",14.539999961853027,{"date":1430,"close":1431},"2026-07-10",13.729999542236328,{"date":1433,"close":1434},"2026-07-13",12.989999771118164,{"date":1436,"close":1437},"2026-07-14",13.569999694824219,{"date":1439,"close":1440},"2026-07-15",13.220000267028809,{"date":1442,"close":1443},"2026-07-16",12.199999809265137,{"date":1445,"close":1446},"2026-07-17",12.619999885559082,{"date":1448,"close":1449},"2026-07-20",12.359999656677246,{"date":1451,"close":1452},"2026-07-21",13.920000076293945,{"date":1454,"close":1455},"2026-07-22",13.010000228881836,{"date":1457,"close":1458},"2026-07-23",13.3100004196167,{"date":1460,"close":1461},"2026-07-24",12.489999771118164,{"date":1463,"close":1464},"2026-07-27",12.609999656677246,{"date":1466,"close":1467},"2026-07-28",11.75,{"date":1469,"close":1470},"2026-07-29",10.869999885559082,{"date":146,"close":1472},12,{"count":150,"fetchedAt":1474,"source":141},"2026-08-02T03:06:12.938Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1476},"\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>",1785639972848]