[{"data":1,"prerenderedAt":1405},["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-TACT":25,"$fXVwZEW69LLBxFRrOToE3S647vIfLx6cRJzsLyr5cPvI":26,"ticker-mcap-TACT":163,"ticker-profile-TACT":173,"ticker-earnings-TACT":187,"ticker-congress-TACT":191},{"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":159},{"identity":28,"transactions":33,"sectorSlug":139,"relatedTickers":140},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1017303","TRANSACT TECHNOLOGIES INC","Technology","TACT",[34,48,57,64,70,79,85,91,97,104,110,115,119,123,126,130,134],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T00:00:00.000Z","0001214659-26-008163-0","4","DEMARTINO STEVEN A","President, CFO, Treas. & Secr.","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1245709\u002F000121465926008163\u002F0001214659-26-008163-index.htm",41747,244438,"M","2026-06-30","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001214659-26-008163-1",5.84,16422,228016,95904.48,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":58,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":25,"transactionCode":44,"transactionDate":63,"intentLabel":46,"signalQuality":47},"2026-06-05T00:00:00.000Z","0001017303-26-000076-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1245709\u002F000101730326000076\u002F0001017303-26-000076-index.htm",12500,206982,"2026-06-04",{"cik":29,"filedAt":58,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":60,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":54,"transactionDate":63,"intentLabel":55,"signalQuality":56},"0001017303-26-000076-1",4.66,4291,202691,19996.06,{"cik":29,"filedAt":71,"filingId":72,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":25,"transactionCode":44,"transactionDate":78,"intentLabel":46,"signalQuality":47},"2026-05-04T00:00:00.000Z","0001017303-26-000071-0","Dunning Audrey","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1800836\u002F000101730326000071\u002F0001017303-26-000071-index.htm",1700,19300,"2026-05-04",{"cik":29,"filedAt":71,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":25,"transactionCode":44,"transactionDate":84,"intentLabel":46,"signalQuality":47},"0001017303-26-000073-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1245709\u002F000101730326000073\u002F0001017303-26-000073-index.htm",10100,197949,"2026-05-01",{"cik":29,"filedAt":71,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":81,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":54,"transactionDate":84,"intentLabel":55,"signalQuality":56},"0001017303-26-000073-1",3.32,3467,194482,11510.439999999999,{"cik":29,"filedAt":71,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":74,"ownershipType":94,"pricePerShare":4,"rawFilingUrl":95,"shares":76,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":44,"transactionDate":78,"intentLabel":46,"signalQuality":47},"0001214659-26-005533-0","325 CAPITAL LLC","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1873893\u002F000121465926005533\u002F0001214659-26-005533-index.htm",17800,{"cik":29,"filedAt":71,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":25,"transactionCode":44,"transactionDate":84,"intentLabel":46,"signalQuality":47},"0001017303-26-000070-0","Richtsmeier Brent","Chief Technology Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1841645\u002F000101730326000070\u002F0001017303-26-000070-index.htm",6325,36323,{"cik":29,"filedAt":105,"filingId":106,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":109,"intentLabel":46,"signalQuality":47},"2026-03-02T00:00:00.000Z","0001017303-26-000031-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1017303\u002F000101730326000031\u002F0001017303-26-000031-index.htm",2075,"2026-02-28",{"cik":29,"filedAt":105,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":107,"shares":113,"sharesOwnedAfter":25,"totalValue":114,"transactionCode":54,"transactionDate":109,"intentLabel":55,"signalQuality":56},"0001017303-26-000031-1",3.46,704,2435.84,{"cik":29,"filedAt":105,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":107,"shares":117,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":118,"intentLabel":46,"signalQuality":47},"0001017303-26-000031-2",7629,"2026-03-01",{"cik":29,"filedAt":105,"filingId":120,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":107,"shares":121,"sharesOwnedAfter":25,"totalValue":122,"transactionCode":54,"transactionDate":118,"intentLabel":55,"signalQuality":56},"0001017303-26-000031-3",2588,8954.48,{"cik":29,"filedAt":105,"filingId":124,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":107,"shares":125,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":118,"intentLabel":46,"signalQuality":47},"0001017303-26-000031-4",1975,{"cik":29,"filedAt":105,"filingId":127,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":107,"shares":128,"sharesOwnedAfter":25,"totalValue":129,"transactionCode":54,"transactionDate":118,"intentLabel":55,"signalQuality":56},"0001017303-26-000031-5",670,2318.2,{"cik":29,"filedAt":105,"filingId":131,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":107,"shares":132,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":133,"intentLabel":46,"signalQuality":47},"0001017303-26-000031-6",1550,"2026-03-02",{"cik":29,"filedAt":105,"filingId":135,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":107,"shares":137,"sharesOwnedAfter":25,"totalValue":138,"transactionCode":54,"transactionDate":133,"intentLabel":55,"signalQuality":56},"0001017303-26-000031-7",3.5,525,1837.5,"technology",[141,144,147,150,153,156],{"ticker":142,"issuerName":143},"CRWV","CoreWeave, Inc.",{"ticker":145,"issuerName":146},"DELL","Dell Technologies Inc.",{"ticker":148,"issuerName":149},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":151,"issuerName":152},"VICR","VICOR CORP",{"ticker":154,"issuerName":155},"NET","Cloudflare, Inc.",{"ticker":157,"issuerName":158},"RDDT","Reddit, Inc.",{"count":160,"fetchedAt":161,"source":162},17,"2026-07-29T02:10:07.174Z","sqlite",{"data":164,"meta":170},{"value":165,"quality":166,"closeDate":167,"ageDays":168,"sharesAsOf":169},51638302.955022335,"fresh","2026-07-27",2,"2026-04-30",{"count":171,"fetchedAt":172,"source":162},1,"2026-07-29T02:10:07.175Z",{"data":174,"meta":186},{"ticker":32,"ceo":175,"industry":176,"fullTimeEmployees":177,"ipoDate":178,"country":179,"state":180,"city":181,"website":182,"exchangeShort":25,"marketCap":25,"beta":183,"range52w":184,"fetchedAt":185},"John Dillon","Computer Hardware",108,"1996-08-22","US","CT","Hamden","https:\u002F\u002Fwww.transact-tech.com",1.267,"3.06-5.7","2026-06-08T01:00:25.710Z",{"count":171,"fetchedAt":172,"source":162},{"data":188,"meta":190},{"ticker":32,"points":189},[],{"count":171,"fetchedAt":172,"source":162},{"data":192,"meta":1403},{"congressTrades":193,"insiderTrades":194,"priceHistory":212,"ticker":32},[],[195,196,197,198,199,200,201,202,203,204,205,206,207,208,209,210,211],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":58,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":25,"transactionCode":44,"transactionDate":63},{"cik":29,"filedAt":58,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":60,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":54,"transactionDate":63},{"cik":29,"filedAt":71,"filingId":72,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":25,"transactionCode":44,"transactionDate":78},{"cik":29,"filedAt":71,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":25,"transactionCode":44,"transactionDate":84},{"cik":29,"filedAt":71,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":81,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":54,"transactionDate":84},{"cik":29,"filedAt":71,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":74,"ownershipType":94,"pricePerShare":4,"rawFilingUrl":95,"shares":76,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":44,"transactionDate":78},{"cik":29,"filedAt":71,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":25,"transactionCode":44,"transactionDate":84},{"cik":29,"filedAt":105,"filingId":106,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":109},{"cik":29,"filedAt":105,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":107,"shares":113,"sharesOwnedAfter":25,"totalValue":114,"transactionCode":54,"transactionDate":109},{"cik":29,"filedAt":105,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":107,"shares":117,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":118},{"cik":29,"filedAt":105,"filingId":120,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":107,"shares":121,"sharesOwnedAfter":25,"totalValue":122,"transactionCode":54,"transactionDate":118},{"cik":29,"filedAt":105,"filingId":124,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":107,"shares":125,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":118},{"cik":29,"filedAt":105,"filingId":127,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":107,"shares":128,"sharesOwnedAfter":25,"totalValue":129,"transactionCode":54,"transactionDate":118},{"cik":29,"filedAt":105,"filingId":131,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":107,"shares":132,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":44,"transactionDate":133},{"cik":29,"filedAt":105,"filingId":135,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":107,"shares":137,"sharesOwnedAfter":25,"totalValue":138,"transactionCode":54,"transactionDate":133},[213,216,219,222,225,228,231,234,236,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,366,369,372,375,377,379,382,385,387,390,393,396,399,402,405,407,410,413,416,419,422,425,428,430,433,436,439,442,445,448,451,454,457,460,462,465,468,471,473,476,479,481,484,487,490,493,496,499,502,505,508,511,514,517,520,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,569,572,575,577,580,583,586,589,592,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,674,677,679,682,685,687,689,692,694,697,699,701,703,706,709,712,714,716,719,722,724,727,730,732,735,738,741,743,745,747,750,752,755,758,761,764,767,769,772,775,777,780,782,785,787,789,791,793,796,798,801,803,805,807,809,811,814,816,819,821,823,826,828,831,834,836,838,840,842,844,846,849,852,855,857,860,862,864,866,869,871,874,877,880,882,885,887,890,893,896,899,901,904,907,909,911,914,917,920,922,925,927,930,933,935,938,941,943,946,949,951,954,957,959,962,964,966,968,971,974,977,979,981,983,986,988,990,992,994,996,999,1002,1004,1006,1009,1011,1014,1016,1018,1020,1022,1025,1028,1031,1033,1035,1037,1039,1041,1043,1045,1047,1049,1052,1054,1057,1060,1063,1065,1067,1069,1072,1074,1076,1078,1080,1082,1084,1086,1088,1090,1092,1094,1096,1099,1101,1104,1107,1109,1111,1114,1116,1119,1121,1123,1125,1127,1129,1131,1133,1135,1138,1141,1143,1145,1148,1150,1153,1155,1157,1158,1161,1164,1166,1168,1171,1173,1176,1178,1180,1183,1186,1188,1190,1193,1195,1198,1201,1204,1207,1210,1212,1215,1218,1220,1222,1225,1227,1230,1232,1235,1238,1240,1242,1245,1247,1249,1251,1253,1255,1257,1259,1261,1262,1263,1265,1267,1269,1272,1274,1276,1278,1280,1282,1284,1287,1290,1292,1295,1298,1301,1303,1305,1307,1310,1312,1313,1316,1319,1322,1325,1327,1330,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1361,1364,1367,1370,1373,1375,1378,1380,1382,1385,1387,1389,1392,1394,1396,1398,1401],{"date":214,"close":215},"2021-07-30",16.649999618530273,{"date":217,"close":218},"2021-08-06",16.40999984741211,{"date":220,"close":221},"2021-08-13",14.180000305175781,{"date":223,"close":224},"2021-08-20",14.15999984741211,{"date":226,"close":227},"2021-08-27",14.149999618530273,{"date":229,"close":230},"2021-09-03",13.649999618530273,{"date":232,"close":233},"2021-09-10",13.390000343322754,{"date":235,"close":227},"2021-09-17",{"date":237,"close":224},"2021-09-24",{"date":239,"close":240},"2021-10-01",13.5,{"date":242,"close":243},"2021-10-08",13.850000381469727,{"date":245,"close":246},"2021-10-15",14.100000381469727,{"date":248,"close":249},"2021-10-22",14.800000190734863,{"date":251,"close":252},"2021-10-29",14.119999885559082,{"date":254,"close":255},"2021-11-05",13.369999885559082,{"date":257,"close":258},"2021-11-12",12.960000038146973,{"date":260,"close":261},"2021-11-19",11.199999809265137,{"date":263,"close":264},"2021-11-26",11.989999771118164,{"date":266,"close":267},"2021-12-03",9.65999984741211,{"date":269,"close":270},"2021-12-10",10.109999656677246,{"date":272,"close":273},"2021-12-17",10.15999984741211,{"date":275,"close":276},"2021-12-23",10.609999656677246,{"date":278,"close":279},"2021-12-31",10.899999618530273,{"date":281,"close":282},"2022-01-07",10.100000381469727,{"date":284,"close":285},"2022-01-14",9.75,{"date":287,"close":288},"2022-01-21",8.779999732971191,{"date":290,"close":291},"2022-01-28",8.5,{"date":293,"close":294},"2022-02-04",10.149999618530273,{"date":296,"close":297},"2022-02-11",10.460000038146973,{"date":299,"close":300},"2022-02-18",9.529999732971191,{"date":302,"close":303},"2022-02-25",9.029999732971191,{"date":305,"close":306},"2022-03-04",8.710000038146973,{"date":308,"close":309},"2022-03-11",7.300000190734863,{"date":311,"close":312},"2022-03-18",7.429999828338623,{"date":314,"close":315},"2022-03-25",7.110000133514404,{"date":317,"close":318},"2022-04-01",7.199999809265137,{"date":320,"close":321},"2022-04-08",7.400000095367432,{"date":323,"close":324},"2022-04-14",8.479999542236328,{"date":326,"close":327},"2022-04-22",6.690000057220459,{"date":329,"close":330},"2022-04-29",6.599999904632568,{"date":332,"close":333},"2022-05-06",5.920000076293945,{"date":335,"close":336},"2022-05-13",4.889999866485596,{"date":338,"close":339},"2022-05-20",4.460000038146973,{"date":341,"close":342},"2022-05-27",4.320000171661377,{"date":344,"close":345},"2022-06-03",4.449999809265137,{"date":347,"close":348},"2022-06-10",4.300000190734863,{"date":350,"close":351},"2022-06-17",4.139999866485596,{"date":353,"close":354},"2022-06-24",4.150000095367432,{"date":356,"close":357},"2022-07-01",4,{"date":359,"close":360},"2022-07-08",3.7799999713897705,{"date":362,"close":363},"2022-07-15",3.7200000286102295,{"date":365,"close":348},"2022-07-22",{"date":367,"close":368},"2022-07-29",4.5,{"date":370,"close":371},"2022-08-05",4.679999828338623,{"date":373,"close":374},"2022-08-12",4.550000190734863,{"date":376,"close":339},"2022-08-19",{"date":378,"close":368},"2022-08-26",{"date":380,"close":381},"2022-09-02",4.590000152587891,{"date":383,"close":384},"2022-09-09",4.510000228881836,{"date":386,"close":381},"2022-09-16",{"date":388,"close":389},"2022-09-23",4.21999979019165,{"date":391,"close":392},"2022-09-30",3.6500000953674316,{"date":394,"close":395},"2022-10-07",3.869999885559082,{"date":397,"close":398},"2022-10-14",3.9600000381469727,{"date":400,"close":401},"2022-10-21",3.759999990463257,{"date":403,"close":404},"2022-10-28",4.079999923706055,{"date":406,"close":357},"2022-11-04",{"date":408,"close":409},"2022-11-11",5.5,{"date":411,"close":412},"2022-11-18",5.769999980926514,{"date":414,"close":415},"2022-11-25",6.320000171661377,{"date":417,"close":418},"2022-12-02",6.139999866485596,{"date":420,"close":421},"2022-12-09",6.739999771118164,{"date":423,"close":424},"2022-12-16",6.309999942779541,{"date":426,"close":427},"2022-12-23",6.179999828338623,{"date":429,"close":415},"2022-12-30",{"date":431,"close":432},"2023-01-06",6.25,{"date":434,"close":435},"2023-01-13",6.949999809265137,{"date":437,"close":438},"2023-01-20",6.75,{"date":440,"close":441},"2023-01-27",7.539999961853027,{"date":443,"close":444},"2023-02-03",7.28000020980835,{"date":446,"close":447},"2023-02-10",7.309999942779541,{"date":449,"close":450},"2023-02-17",7.369999885559082,{"date":452,"close":453},"2023-02-24",6.78000020980835,{"date":455,"close":456},"2023-03-03",7.409999847412109,{"date":458,"close":459},"2023-03-10",6.889999866485596,{"date":461,"close":438},"2023-03-17",{"date":463,"close":464},"2023-03-24",6.21999979019165,{"date":466,"close":467},"2023-03-31",6.190000057220459,{"date":469,"close":470},"2023-04-06",6.679999828338623,{"date":472,"close":418},"2023-04-14",{"date":474,"close":475},"2023-04-21",6.119999885559082,{"date":477,"close":478},"2023-04-28",5.599999904632568,{"date":480,"close":478},"2023-05-05",{"date":482,"close":483},"2023-05-12",7.019999980926514,{"date":485,"close":486},"2023-05-19",7.260000228881836,{"date":488,"close":489},"2023-05-26",7.239999771118164,{"date":491,"close":492},"2023-06-02",7.230000019073486,{"date":494,"close":495},"2023-06-09",7.590000152587891,{"date":497,"close":498},"2023-06-16",8.720000267028809,{"date":500,"close":501},"2023-06-23",8.90999984741211,{"date":503,"close":504},"2023-06-30",8.960000038146973,{"date":506,"close":507},"2023-07-07",8.699999809265137,{"date":509,"close":510},"2023-07-14",8.460000038146973,{"date":512,"close":513},"2023-07-21",8.40999984741211,{"date":515,"close":516},"2023-07-28",8.1899995803833,{"date":518,"close":519},"2023-08-04",7.579999923706055,{"date":521,"close":321},"2023-08-11",{"date":523,"close":524},"2023-08-18",6.909999847412109,{"date":526,"close":527},"2023-08-25",6.800000190734863,{"date":529,"close":530},"2023-09-01",7.269999980926514,{"date":532,"close":533},"2023-09-08",7.010000228881836,{"date":535,"close":536},"2023-09-15",6.400000095367432,{"date":538,"close":539},"2023-09-22",6.480000019073486,{"date":541,"close":542},"2023-09-29",6.420000076293945,{"date":544,"close":545},"2023-10-06",6.329999923706055,{"date":547,"close":548},"2023-10-13",6.090000152587891,{"date":550,"close":551},"2023-10-20",6.059999942779541,{"date":553,"close":554},"2023-10-27",6.010000228881836,{"date":556,"close":557},"2023-11-03",5.980000019073486,{"date":559,"close":560},"2023-11-10",6.760000228881836,{"date":562,"close":563},"2023-11-17",6.929999828338623,{"date":565,"close":566},"2023-11-24",7.059999942779541,{"date":568,"close":459},"2023-12-01",{"date":570,"close":571},"2023-12-08",6.940000057220459,{"date":573,"close":574},"2023-12-15",6.989999771118164,{"date":576,"close":483},"2023-12-22",{"date":578,"close":579},"2023-12-29",6.980000019073486,{"date":581,"close":582},"2024-01-05",7.5,{"date":584,"close":585},"2024-01-12",7.480000019073486,{"date":587,"close":588},"2024-01-19",7.559999942779541,{"date":590,"close":591},"2024-01-26",7.739999771118164,{"date":593,"close":519},"2024-02-02",{"date":595,"close":596},"2024-02-09",7.690000057220459,{"date":598,"close":599},"2024-02-16",7.380000114440918,{"date":601,"close":602},"2024-02-23",7.159999847412109,{"date":604,"close":605},"2024-03-01",6.639999866485596,{"date":607,"close":608},"2024-03-08",6.900000095367432,{"date":610,"close":611},"2024-03-15",5.050000190734863,{"date":613,"close":614},"2024-03-22",5.440000057220459,{"date":616,"close":617},"2024-03-28",5.239999771118164,{"date":619,"close":620},"2024-04-05",4.909999847412109,{"date":622,"close":623},"2024-04-12",4.809999942779541,{"date":625,"close":626},"2024-04-19",4.650000095367432,{"date":628,"close":629},"2024-04-26",4.900000095367432,{"date":631,"close":632},"2024-05-03",5.179999828338623,{"date":634,"close":635},"2024-05-10",3.8399999141693115,{"date":637,"close":638},"2024-05-17",3.75,{"date":640,"close":641},"2024-05-24",3.430000066757202,{"date":643,"close":644},"2024-05-31",3.549999952316284,{"date":646,"close":647},"2024-06-07",3.859999895095825,{"date":649,"close":650},"2024-06-14",3.5799999237060547,{"date":652,"close":653},"2024-06-21",3.609999895095825,{"date":655,"close":656},"2024-06-28",3.7699999809265137,{"date":658,"close":659},"2024-07-05",3.630000114440918,{"date":661,"close":662},"2024-07-12",3.9100000858306885,{"date":664,"close":665},"2024-07-19",3.9000000953674316,{"date":667,"close":668},"2024-07-26",4.099999904632568,{"date":670,"close":671},"2024-08-02",3.7100000381469727,{"date":673,"close":342},"2024-08-09",{"date":675,"close":676},"2024-08-16",4.400000095367432,{"date":678,"close":345},"2024-08-23",{"date":680,"close":681},"2024-08-30",4.239999771118164,{"date":683,"close":684},"2024-09-06",4.25,{"date":686,"close":389},"2024-09-13",{"date":688,"close":381},"2024-09-20",{"date":690,"close":691},"2024-09-27",4.760000228881836,{"date":693,"close":368},"2024-10-04",{"date":695,"close":696},"2024-10-11",4.46999979019165,{"date":698,"close":339},"2024-10-18",{"date":700,"close":354},"2024-10-25",{"date":702,"close":681},"2024-11-01",{"date":704,"close":705},"2024-11-08",4.230000019073486,{"date":707,"close":708},"2024-11-15",4.019999980926514,{"date":710,"close":711},"2024-11-22",4.159999847412109,{"date":713,"close":711},"2024-11-29",{"date":715,"close":681},"2024-12-06",{"date":717,"close":718},"2024-12-13",4.059999942779541,{"date":720,"close":721},"2024-12-20",3.9700000286102295,{"date":723,"close":351},"2024-12-27",{"date":725,"close":726},"2025-01-03",4.090000152587891,{"date":728,"close":729},"2025-01-10",4.349999904632568,{"date":731,"close":384},"2025-01-17",{"date":733,"close":734},"2025-01-24",4.429999828338623,{"date":736,"close":737},"2025-01-31",4.480000019073486,{"date":739,"close":740},"2025-02-07",4.329999923706055,{"date":742,"close":737},"2025-02-14",{"date":744,"close":705},"2025-02-21",{"date":746,"close":721},"2025-02-28",{"date":748,"close":749},"2025-03-07",3.930000066757202,{"date":751,"close":363},"2025-03-14",{"date":753,"close":754},"2025-03-21",3.940000057220459,{"date":756,"close":757},"2025-03-28",3.799999952316284,{"date":759,"close":760},"2025-04-04",3.490000009536743,{"date":762,"close":763},"2025-04-11",3.569999933242798,{"date":765,"close":766},"2025-04-17",3.509999990463257,{"date":768,"close":650},"2025-04-25",{"date":770,"close":771},"2025-05-02",3.559999942779541,{"date":773,"close":774},"2025-05-09",3.5199999809265137,{"date":776,"close":401},"2025-05-16",{"date":778,"close":779},"2025-05-23",3.740000009536743,{"date":781,"close":757},"2025-05-30",{"date":783,"close":784},"2025-06-06",3.6600000858306885,{"date":786,"close":136},"2025-06-13",{"date":788,"close":653},"2025-06-20",{"date":790,"close":763},"2025-06-27",{"date":792,"close":784},"2025-07-03",{"date":794,"close":795},"2025-07-11",3.8499999046325684,{"date":797,"close":644},"2025-07-18",{"date":799,"close":800},"2025-07-25",3.809999942779541,{"date":802,"close":795},"2025-07-28",{"date":804,"close":401},"2025-07-29",{"date":806,"close":401},"2025-07-30",{"date":808,"close":779},"2025-07-31",{"date":810,"close":635},"2025-08-01",{"date":812,"close":813},"2025-08-04",3.8299999237060547,{"date":815,"close":647},"2025-08-05",{"date":817,"close":818},"2025-08-06",3.819999933242798,{"date":820,"close":757},"2025-08-07",{"date":822,"close":398},"2025-08-08",{"date":824,"close":825},"2025-08-11",4.03000020980835,{"date":827,"close":718},"2025-08-12",{"date":829,"close":830},"2025-08-13",4.190000057220459,{"date":832,"close":833},"2025-08-14",4.199999809265137,{"date":835,"close":718},"2025-08-15",{"date":837,"close":681},"2025-08-18",{"date":839,"close":681},"2025-08-19",{"date":841,"close":681},"2025-08-20",{"date":843,"close":684},"2025-08-21",{"date":845,"close":734},"2025-08-22",{"date":847,"close":848},"2025-08-25",4.440000057220459,{"date":850,"close":851},"2025-08-26",4.369999885559082,{"date":853,"close":854},"2025-08-27",4.110000133514404,{"date":856,"close":389},"2025-08-28",{"date":858,"close":859},"2025-08-29",4.340000152587891,{"date":861,"close":737},"2025-09-02",{"date":863,"close":339},"2025-09-03",{"date":865,"close":339},"2025-09-04",{"date":867,"close":868},"2025-09-05",4.53000020980835,{"date":870,"close":374},"2025-09-08",{"date":872,"close":873},"2025-09-09",4.699999809265137,{"date":875,"close":876},"2025-09-10",4.659999847412109,{"date":878,"close":879},"2025-09-11",4.619999885559082,{"date":881,"close":374},"2025-09-12",{"date":883,"close":884},"2025-09-15",4.599999904632568,{"date":886,"close":626},"2025-09-16",{"date":888,"close":889},"2025-09-17",4.559999942779541,{"date":891,"close":892},"2025-09-18",4.75,{"date":894,"close":895},"2025-09-19",4.829999923706055,{"date":897,"close":898},"2025-09-22",5.360000133514404,{"date":900,"close":898},"2025-09-23",{"date":902,"close":903},"2025-09-24",5.349999904632568,{"date":905,"close":906},"2025-09-25",5.300000190734863,{"date":908,"close":906},"2025-09-26",{"date":910,"close":903},"2025-09-29",{"date":912,"close":913},"2025-09-30",5.420000076293945,{"date":915,"close":916},"2025-10-01",5.369999885559082,{"date":918,"close":919},"2025-10-02",5.199999809265137,{"date":921,"close":611},"2025-10-03",{"date":923,"close":924},"2025-10-06",5.650000095367432,{"date":926,"close":898},"2025-10-07",{"date":928,"close":929},"2025-10-08",5.539999961853027,{"date":931,"close":932},"2025-10-09",5.429999828338623,{"date":934,"close":898},"2025-10-10",{"date":936,"close":937},"2025-10-13",5.170000076293945,{"date":939,"close":940},"2025-10-14",4.989999771118164,{"date":942,"close":611},"2025-10-15",{"date":944,"close":945},"2025-10-16",4.78000020980835,{"date":947,"close":948},"2025-10-17",4.610000133514404,{"date":950,"close":626},"2025-10-20",{"date":952,"close":953},"2025-10-21",4.639999866485596,{"date":955,"close":956},"2025-10-22",4.630000114440918,{"date":958,"close":626},"2025-10-23",{"date":960,"close":961},"2025-10-24",4.739999771118164,{"date":963,"close":873},"2025-10-27",{"date":965,"close":873},"2025-10-28",{"date":967,"close":961},"2025-10-29",{"date":969,"close":970},"2025-10-30",4.730000019073486,{"date":972,"close":973},"2025-10-31",4.710000038146973,{"date":975,"close":976},"2025-11-03",4.570000171661377,{"date":978,"close":342},"2025-11-04",{"date":980,"close":737},"2025-11-05",{"date":982,"close":729},"2025-11-06",{"date":984,"close":985},"2025-11-07",4.309999942779541,{"date":987,"close":342},"2025-11-10",{"date":989,"close":342},"2025-11-11",{"date":991,"close":729},"2025-11-12",{"date":993,"close":389},"2025-11-13",{"date":995,"close":833},"2025-11-14",{"date":997,"close":998},"2025-11-17",4.28000020980835,{"date":1000,"close":1001},"2025-11-18",4.289999961853027,{"date":1003,"close":833},"2025-11-19",{"date":1005,"close":668},"2025-11-20",{"date":1007,"close":1008},"2025-11-21",4.360000133514404,{"date":1010,"close":729},"2025-11-24",{"date":1012,"close":1013},"2025-11-25",4.420000076293945,{"date":1015,"close":976},"2025-11-26",{"date":1017,"close":848},"2025-11-28",{"date":1019,"close":368},"2025-12-01",{"date":1021,"close":696},"2025-12-02",{"date":1023,"close":1024},"2025-12-03",4.389999866485596,{"date":1026,"close":1027},"2025-12-04",4.489999771118164,{"date":1029,"close":1030},"2025-12-05",4.409999847412109,{"date":1032,"close":384},"2025-12-08",{"date":1034,"close":339},"2025-12-09",{"date":1036,"close":1030},"2025-12-10",{"date":1038,"close":859},"2025-12-11",{"date":1040,"close":348},"2025-12-12",{"date":1042,"close":833},"2025-12-15",{"date":1044,"close":668},"2025-12-16",{"date":1046,"close":668},"2025-12-17",{"date":1048,"close":854},"2025-12-18",{"date":1050,"close":1051},"2025-12-19",4.130000114440918,{"date":1053,"close":718},"2025-12-22",{"date":1055,"close":1056},"2025-12-23",4.010000228881836,{"date":1058,"close":1059},"2025-12-24",4.039999961853027,{"date":1061,"close":1062},"2025-12-26",3.9200000762939453,{"date":1064,"close":757},"2025-12-29",{"date":1066,"close":825},"2025-12-30",{"date":1068,"close":357},"2025-12-31",{"date":1070,"close":1071},"2026-01-02",3.880000114440918,{"date":1073,"close":647},"2026-01-05",{"date":1075,"close":800},"2026-01-06",{"date":1077,"close":638},"2026-01-07",{"date":1079,"close":800},"2026-01-08",{"date":1081,"close":726},"2026-01-09",{"date":1083,"close":668},"2026-01-12",{"date":1085,"close":357},"2026-01-13",{"date":1087,"close":705},"2026-01-14",{"date":1089,"close":825},"2026-01-15",{"date":1091,"close":825},"2026-01-16",{"date":1093,"close":401},"2026-01-20",{"date":1095,"close":392},"2026-01-21",{"date":1097,"close":1098},"2026-01-22",3.690000057220459,{"date":1100,"close":763},"2026-01-23",{"date":1102,"close":1103},"2026-01-26",3.950000047683716,{"date":1105,"close":1106},"2026-01-27",3.6700000762939453,{"date":1108,"close":659},"2026-01-28",{"date":1110,"close":763},"2026-01-29",{"date":1112,"close":1113},"2026-01-30",3.680000066757202,{"date":1115,"close":766},"2026-02-02",{"date":1117,"close":1118},"2026-02-03",3.619999885559082,{"date":1120,"close":771},"2026-02-04",{"date":1122,"close":1113},"2026-02-05",{"date":1124,"close":650},"2026-02-06",{"date":1126,"close":795},"2026-02-09",{"date":1128,"close":656},"2026-02-10",{"date":1130,"close":638},"2026-02-11",{"date":1132,"close":650},"2026-02-12",{"date":1134,"close":659},"2026-02-13",{"date":1136,"close":1137},"2026-02-17",3.5899999141693115,{"date":1139,"close":1140},"2026-02-18",3.640000104904175,{"date":1142,"close":1118},"2026-02-19",{"date":1144,"close":650},"2026-02-20",{"date":1146,"close":1147},"2026-02-23",3.4600000381469727,{"date":1149,"close":760},"2026-02-24",{"date":1151,"close":1152},"2026-02-25",3.5399999618530273,{"date":1154,"close":136},"2026-02-26",{"date":1156,"close":1147},"2026-02-27",{"date":133,"close":136},{"date":1159,"close":1160},"2026-03-03",3.4200000762939453,{"date":1162,"close":1163},"2026-03-04",3.4800000190734863,{"date":1165,"close":136},"2026-03-05",{"date":1167,"close":1147},"2026-03-06",{"date":1169,"close":1170},"2026-03-09",3.359999895095825,{"date":1172,"close":766},"2026-03-10",{"date":1174,"close":1175},"2026-03-11",3.2100000381469727,{"date":1177,"close":1160},"2026-03-12",{"date":1179,"close":1163},"2026-03-13",{"date":1181,"close":1182},"2026-03-16",3.380000114440918,{"date":1184,"close":1185},"2026-03-17",3.309999942779541,{"date":1187,"close":1160},"2026-03-18",{"date":1189,"close":1185},"2026-03-19",{"date":1191,"close":1192},"2026-03-20",3.2200000286102295,{"date":1194,"close":1170},"2026-03-23",{"date":1196,"close":1197},"2026-03-24",3.369999885559082,{"date":1199,"close":1200},"2026-03-25",3.2899999618530273,{"date":1202,"close":1203},"2026-03-26",3.25,{"date":1205,"close":1206},"2026-03-27",3.2699999809265137,{"date":1208,"close":1209},"2026-03-30",3.2799999713897705,{"date":1211,"close":1200},"2026-03-31",{"date":1213,"close":1214},"2026-04-01",3.299999952316284,{"date":1216,"close":1217},"2026-04-02",3.440000057220459,{"date":1219,"close":1203},"2026-04-06",{"date":1221,"close":1200},"2026-04-07",{"date":1223,"close":1224},"2026-04-08",3.3399999141693115,{"date":1226,"close":1203},"2026-04-09",{"date":1228,"close":1229},"2026-04-10",3.319999933242798,{"date":1231,"close":1214},"2026-04-13",{"date":1233,"close":1234},"2026-04-14",3.4000000953674316,{"date":1236,"close":1237},"2026-04-15",3.3499999046325684,{"date":1239,"close":1229},"2026-04-16",{"date":1241,"close":1160},"2026-04-17",{"date":1243,"close":1244},"2026-04-20",3.259999990463257,{"date":1246,"close":1214},"2026-04-21",{"date":1248,"close":1237},"2026-04-22",{"date":1250,"close":1234},"2026-04-23",{"date":1252,"close":641},"2026-04-24",{"date":1254,"close":1237},"2026-04-27",{"date":1256,"close":1229},"2026-04-28",{"date":1258,"close":1229},"2026-04-29",{"date":169,"close":1260},3.3299999237060547,{"date":84,"close":1229},{"date":78,"close":1185},{"date":1264,"close":1170},"2026-05-05",{"date":1266,"close":760},"2026-05-06",{"date":1268,"close":760},"2026-05-07",{"date":1270,"close":1271},"2026-05-08",3.4700000286102295,{"date":1273,"close":1209},"2026-05-11",{"date":1275,"close":1197},"2026-05-12",{"date":1277,"close":1160},"2026-05-13",{"date":1279,"close":1271},"2026-05-14",{"date":1281,"close":650},"2026-05-15",{"date":1283,"close":656},"2026-05-18",{"date":1285,"close":1286},"2026-05-19",3.7300000190734863,{"date":1288,"close":1289},"2026-05-20",3.5999999046325684,{"date":1291,"close":1062},"2026-05-21",{"date":1293,"close":1294},"2026-05-22",3.890000104904175,{"date":1296,"close":1297},"2026-05-26",4.269999980926514,{"date":1299,"close":1300},"2026-05-27",4.260000228881836,{"date":1302,"close":1008},"2026-05-28",{"date":1304,"close":696},"2026-05-29",{"date":1306,"close":368},"2026-06-01",{"date":1308,"close":1309},"2026-06-02",4.579999923706055,{"date":1311,"close":889},"2026-06-03",{"date":63,"close":876},{"date":1314,"close":1315},"2026-06-05",4.800000190734863,{"date":1317,"close":1318},"2026-06-08",4.789999961853027,{"date":1320,"close":1321},"2026-06-09",4.949999809265137,{"date":1323,"close":1324},"2026-06-10",5.019999980926514,{"date":1326,"close":903},"2026-06-11",{"date":1328,"close":1329},"2026-06-12",5.010000228881836,{"date":1331,"close":937},"2026-06-15",{"date":1333,"close":1334},"2026-06-16",5.090000152587891,{"date":1336,"close":1337},"2026-06-17",5.260000228881836,{"date":1339,"close":1340},"2026-06-18",5.460000038146973,{"date":1342,"close":1343},"2026-06-22",5.099999904632568,{"date":1345,"close":1346},"2026-06-23",5.059999942779541,{"date":1348,"close":1349},"2026-06-24",5.340000152587891,{"date":1351,"close":1352},"2026-06-25",5.480000019073486,{"date":1354,"close":1355},"2026-06-26",5.309999942779541,{"date":1357,"close":1358},"2026-06-29",5.269999980926514,{"date":45,"close":1360},5.840000152587891,{"date":1362,"close":1363},"2026-07-01",5.610000133514404,{"date":1365,"close":1366},"2026-07-02",5.070000171661377,{"date":1368,"close":1369},"2026-07-06",5,{"date":1371,"close":1372},"2026-07-07",5.190000057220459,{"date":1374,"close":1346},"2026-07-08",{"date":1376,"close":1377},"2026-07-09",5.159999847412109,{"date":1379,"close":1372},"2026-07-10",{"date":1381,"close":903},"2026-07-13",{"date":1383,"close":1384},"2026-07-14",5.28000020980835,{"date":1386,"close":1355},"2026-07-15",{"date":1388,"close":632},"2026-07-16",{"date":1390,"close":1391},"2026-07-17",5.230000019073486,{"date":1393,"close":632},"2026-07-20",{"date":1395,"close":937},"2026-07-21",{"date":1397,"close":1346},"2026-07-22",{"date":1399,"close":1400},"2026-07-23",4.96999979019165,{"date":167,"close":1402},5.025000095367432,{"count":171,"fetchedAt":1404,"source":162},"2026-07-29T02:10:07.180Z",1785291007122]