[{"data":1,"prerenderedAt":1357},["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-ULBI":25,"$fkCGOytphD5EcZXQjmT4zXUH1TE0i88pUJ3OLTf3LZqM":26,"ticker-mcap-ULBI":104,"ticker-profile-ULBI":114,"ticker-earnings-ULBI":117,"ticker-congress-ULBI":121,"i-lucide:info":1355},{"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":100},{"identity":28,"transactions":33,"sectorSlug":80,"relatedTickers":81},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"875657","ULTRALIFE CORP","Manufacturing","ULBI",[34,51,59,67],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"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,"insiderHistory":50},"2026-05-26T00:00:00.000Z","0000933430-26-000004-0","4","WHITMORE BRADFORD T","","I",6.1343,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F933430\u002F000093343026000004\u002F0000933430-26-000004-index.htm",32876,1974635,201671.2468,"P","2026-05-21","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":57,"intentLabel":48,"signalQuality":49,"insiderHistory":58},"0000933430-26-000004-1",6.3295,8700,1983335,55066.65,"2026-05-22",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":60,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":61,"rawFilingUrl":42,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":46,"transactionDate":65,"intentLabel":48,"signalQuality":49,"insiderHistory":66},"0000933430-26-000004-2",6.8137,67302,2050637,458575.6374,"2026-05-26",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":68,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":72,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":46,"transactionDate":78,"intentLabel":48,"signalQuality":49,"insiderHistory":79},"2026-05-18T00:00:00.000Z","0001437749-26-017604-0","Manna Michael Edward","President and CEO","D",6.4693,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1958474\u002F000143774926017604\u002F0001437749-26-017604-index.htm",2000,28674,12938.599999999999,"2026-05-18",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[82,85,88,91,94,97],{"ticker":83,"issuerName":84},"HSY","HERSHEY CO",{"ticker":86,"issuerName":87},"ANET","Arista Networks, Inc.",{"ticker":89,"issuerName":90},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":92,"issuerName":93},"TDG","TransDigm Group INC",{"ticker":95,"issuerName":96},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":98,"issuerName":99},"CIEN","CIENA CORP",{"count":101,"fetchedAt":102,"source":103},4,"2026-07-29T02:10:24.322Z","sqlite",{"data":105,"meta":111},{"value":106,"quality":107,"closeDate":108,"ageDays":109,"sharesAsOf":110},90112576.74839401,"fresh","2026-07-27",2,"2026-05-01",{"count":112,"fetchedAt":113,"source":103},1,"2026-07-29T02:10:24.324Z",{"data":115,"meta":116},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":112,"fetchedAt":113,"source":103},{"data":118,"meta":120},{"ticker":32,"points":119},[],{"count":112,"fetchedAt":113,"source":103},{"data":122,"meta":1353},{"congressTrades":123,"insiderTrades":124,"priceHistory":129,"ticker":32},[],[125,126,127,128],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"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":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":57},{"cik":29,"filedAt":35,"filingId":60,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":61,"rawFilingUrl":42,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":46,"transactionDate":65},{"cik":29,"filedAt":68,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":72,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":46,"transactionDate":78},[130,133,136,139,142,145,148,151,154,157,160,163,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,227,230,233,235,238,241,244,247,250,252,255,258,261,264,267,270,273,276,279,282,285,287,290,292,295,298,301,304,307,310,312,315,318,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,373,376,379,381,383,385,387,390,393,396,399,402,405,408,410,413,415,418,421,423,425,428,431,434,437,440,443,446,449,452,455,458,461,464,466,469,472,475,478,480,482,485,488,491,494,497,500,502,505,508,511,514,517,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,607,610,613,616,619,622,625,628,631,634,637,640,642,645,647,650,652,654,657,660,663,666,669,672,675,677,680,683,686,689,692,695,697,699,702,705,708,710,713,716,719,722,724,727,730,732,735,738,741,744,747,750,753,756,759,762,765,768,771,773,775,777,779,782,785,788,791,793,795,798,801,804,807,810,813,815,817,820,822,825,828,831,833,835,838,840,843,845,847,849,851,854,857,860,862,864,867,870,872,874,876,879,882,884,886,889,891,894,897,899,901,904,906,908,911,913,915,918,921,924,927,930,932,934,937,940,943,945,948,950,953,955,957,960,962,964,967,970,972,975,978,980,983,986,988,990,993,996,998,1000,1003,1006,1008,1010,1012,1015,1018,1021,1024,1026,1029,1031,1034,1037,1039,1041,1044,1047,1050,1053,1056,1059,1061,1064,1066,1069,1071,1074,1077,1079,1082,1084,1087,1090,1093,1096,1098,1101,1103,1106,1108,1111,1113,1115,1117,1120,1123,1126,1128,1130,1132,1135,1137,1139,1142,1144,1147,1149,1151,1154,1157,1159,1162,1165,1167,1170,1172,1174,1176,1178,1180,1182,1185,1187,1190,1192,1195,1198,1201,1204,1207,1209,1211,1214,1216,1217,1220,1222,1224,1227,1230,1232,1234,1236,1239,1242,1243,1246,1248,1250,1251,1252,1255,1257,1260,1263,1265,1268,1271,1273,1275,1277,1279,1282,1285,1287,1289,1292,1295,1298,1301,1304,1306,1309,1311,1313,1315,1318,1321,1323,1326,1328,1330,1332,1334,1336,1338,1341,1343,1346,1348,1351],{"date":131,"close":132},"2021-07-30",7.940000057220459,{"date":134,"close":135},"2021-08-06",8.600000381469727,{"date":137,"close":138},"2021-08-13",8.359999656677246,{"date":140,"close":141},"2021-08-20",8.210000038146973,{"date":143,"close":144},"2021-08-27",8.020000457763672,{"date":146,"close":147},"2021-09-03",8.25,{"date":149,"close":150},"2021-09-10",8.029999732971191,{"date":152,"close":153},"2021-09-17",7.710000038146973,{"date":155,"close":156},"2021-09-24",7.489999771118164,{"date":158,"close":159},"2021-10-01",7.099999904632568,{"date":161,"close":162},"2021-10-08",7.150000095367432,{"date":164,"close":159},"2021-10-15",{"date":166,"close":167},"2021-10-22",7,{"date":169,"close":170},"2021-10-29",6.260000228881836,{"date":172,"close":173},"2021-11-05",6.090000152587891,{"date":175,"close":176},"2021-11-12",5.71999979019165,{"date":178,"close":179},"2021-11-19",5.800000190734863,{"date":181,"close":182},"2021-11-26",5.53000020980835,{"date":184,"close":185},"2021-12-03",5.110000133514404,{"date":187,"close":188},"2021-12-10",5.21999979019165,{"date":190,"close":191},"2021-12-17",6.050000190734863,{"date":193,"close":194},"2021-12-23",5.960000038146973,{"date":196,"close":197},"2021-12-31",6.039999961853027,{"date":199,"close":200},"2022-01-07",5.980000019073486,{"date":202,"close":203},"2022-01-14",5.730000019073486,{"date":205,"close":206},"2022-01-21",5.309999942779541,{"date":208,"close":209},"2022-01-28",5.150000095367432,{"date":211,"close":212},"2022-02-04",5.010000228881836,{"date":214,"close":215},"2022-02-11",4.900000095367432,{"date":217,"close":218},"2022-02-18",4.710000038146973,{"date":220,"close":221},"2022-02-25",5.349999904632568,{"date":223,"close":224},"2022-03-04",5.460000038146973,{"date":226,"close":182},"2022-03-11",{"date":228,"close":229},"2022-03-18",5.289999961853027,{"date":231,"close":232},"2022-03-25",5.639999866485596,{"date":234,"close":224},"2022-04-01",{"date":236,"close":237},"2022-04-08",5.159999847412109,{"date":239,"close":240},"2022-04-14",4.800000190734863,{"date":242,"close":243},"2022-04-22",4.829999923706055,{"date":245,"close":246},"2022-04-29",4.940000057220459,{"date":248,"close":249},"2022-05-06",4.769999980926514,{"date":251,"close":249},"2022-05-13",{"date":253,"close":254},"2022-05-20",5.179999828338623,{"date":256,"close":257},"2022-05-27",4.96999979019165,{"date":259,"close":260},"2022-06-03",4.869999885559082,{"date":262,"close":263},"2022-06-10",4.909999847412109,{"date":265,"close":266},"2022-06-17",4.739999771118164,{"date":268,"close":269},"2022-06-24",4.989999771118164,{"date":271,"close":272},"2022-07-01",4.5,{"date":274,"close":275},"2022-07-08",4.409999847412109,{"date":277,"close":278},"2022-07-15",4.300000190734863,{"date":280,"close":281},"2022-07-22",4.440000057220459,{"date":283,"close":284},"2022-07-29",4.480000019073486,{"date":286,"close":263},"2022-08-05",{"date":288,"close":289},"2022-08-12",4.789999961853027,{"date":291,"close":249},"2022-08-19",{"date":293,"close":294},"2022-08-26",5.079999923706055,{"date":296,"close":297},"2022-09-02",4.960000038146973,{"date":299,"close":300},"2022-09-09",5,{"date":302,"close":303},"2022-09-16",4.75,{"date":305,"close":306},"2022-09-23",4.78000020980835,{"date":308,"close":309},"2022-09-30",4.809999942779541,{"date":311,"close":269},"2022-10-07",{"date":313,"close":314},"2022-10-14",5.539999961853027,{"date":316,"close":317},"2022-10-21",5.5,{"date":319,"close":246},"2022-10-28",{"date":321,"close":322},"2022-11-04",4.650000095367432,{"date":324,"close":325},"2022-11-11",4.619999885559082,{"date":327,"close":328},"2022-11-18",4.670000076293945,{"date":330,"close":331},"2022-11-25",4.380000114440918,{"date":333,"close":334},"2022-12-02",4.010000228881836,{"date":336,"close":337},"2022-12-09",4.230000019073486,{"date":339,"close":340},"2022-12-16",4.190000057220459,{"date":342,"close":343},"2022-12-23",3.890000104904175,{"date":345,"close":346},"2022-12-30",3.859999895095825,{"date":348,"close":349},"2023-01-06",3.9800000190734863,{"date":351,"close":352},"2023-01-13",4.019999980926514,{"date":354,"close":355},"2023-01-20",3.930000066757202,{"date":357,"close":358},"2023-01-27",3.990000009536743,{"date":360,"close":361},"2023-02-03",4.150000095367432,{"date":363,"close":364},"2023-02-10",4.039999961853027,{"date":366,"close":367},"2023-02-17",4.050000190734863,{"date":369,"close":370},"2023-02-24",4.099999904632568,{"date":372,"close":367},"2023-03-03",{"date":374,"close":375},"2023-03-10",4.090000152587891,{"date":377,"close":378},"2023-03-17",4.03000020980835,{"date":380,"close":355},"2023-03-24",{"date":382,"close":352},"2023-03-31",{"date":384,"close":343},"2023-04-06",{"date":386,"close":375},"2023-04-14",{"date":388,"close":389},"2023-04-21",4.059999942779541,{"date":391,"close":392},"2023-04-28",4.199999809265137,{"date":394,"close":395},"2023-05-05",4.079999923706055,{"date":397,"close":398},"2023-05-12",4.21999979019165,{"date":400,"close":401},"2023-05-19",4.420000076293945,{"date":403,"close":404},"2023-05-26",4.260000228881836,{"date":406,"close":407},"2023-06-02",4.579999923706055,{"date":409,"close":328},"2023-06-09",{"date":411,"close":412},"2023-06-16",4.949999809265137,{"date":414,"close":303},"2023-06-23",{"date":416,"close":417},"2023-06-30",4.840000152587891,{"date":419,"close":420},"2023-07-07",4.920000076293945,{"date":422,"close":300},"2023-07-14",{"date":424,"close":300},"2023-07-21",{"date":426,"close":427},"2023-07-28",7.71999979019165,{"date":429,"close":430},"2023-08-04",8.130000114440918,{"date":432,"close":433},"2023-08-11",8.319999694824219,{"date":435,"close":436},"2023-08-18",8.180000305175781,{"date":438,"close":439},"2023-08-25",9.239999771118164,{"date":441,"close":442},"2023-09-01",10,{"date":444,"close":445},"2023-09-08",9.609999656677246,{"date":447,"close":448},"2023-09-15",10.350000381469727,{"date":450,"close":451},"2023-09-22",9.479999542236328,{"date":453,"close":454},"2023-09-29",9.760000228881836,{"date":456,"close":457},"2023-10-06",9.829999923706055,{"date":459,"close":460},"2023-10-13",10.670000076293945,{"date":462,"close":463},"2023-10-20",10.239999771118164,{"date":465,"close":162},"2023-10-27",{"date":467,"close":468},"2023-11-03",8.3100004196167,{"date":470,"close":471},"2023-11-10",7.590000152587891,{"date":473,"close":474},"2023-11-17",7.380000114440918,{"date":476,"close":477},"2023-11-24",7.53000020980835,{"date":479,"close":477},"2023-12-01",{"date":481,"close":162},"2023-12-08",{"date":483,"close":484},"2023-12-15",7.210000038146973,{"date":486,"close":487},"2023-12-22",7.070000171661377,{"date":489,"close":490},"2023-12-29",6.820000171661377,{"date":492,"close":493},"2024-01-05",6.480000019073486,{"date":495,"close":496},"2024-01-12",7.389999866485596,{"date":498,"close":499},"2024-01-19",7.090000152587891,{"date":501,"close":484},"2024-01-26",{"date":503,"close":504},"2024-02-02",7.110000133514404,{"date":506,"close":507},"2024-02-09",7.869999885559082,{"date":509,"close":510},"2024-02-16",9.199999809265137,{"date":512,"close":513},"2024-02-23",9.130000114440918,{"date":515,"close":516},"2024-03-01",9.699999809265137,{"date":518,"close":454},"2024-03-08",{"date":520,"close":521},"2024-03-15",8.420000076293945,{"date":523,"close":524},"2024-03-22",9.210000038146973,{"date":526,"close":527},"2024-03-28",8.8100004196167,{"date":529,"close":530},"2024-04-05",9.279999732971191,{"date":532,"close":533},"2024-04-12",8.960000038146973,{"date":535,"close":536},"2024-04-19",8.670000076293945,{"date":538,"close":539},"2024-04-26",11.390000343322754,{"date":541,"close":542},"2024-05-03",12.550000190734863,{"date":544,"close":545},"2024-05-10",12.329999923706055,{"date":547,"close":548},"2024-05-17",11.25,{"date":550,"close":551},"2024-05-24",11.300000190734863,{"date":553,"close":554},"2024-05-31",11.640000343322754,{"date":556,"close":557},"2024-06-07",10.899999618530273,{"date":559,"close":560},"2024-06-14",10.140000343322754,{"date":562,"close":442},"2024-06-21",{"date":564,"close":565},"2024-06-28",10.619999885559082,{"date":567,"close":568},"2024-07-05",10.199999809265137,{"date":570,"close":571},"2024-07-12",11.109999656677246,{"date":573,"close":574},"2024-07-19",10.9399995803833,{"date":576,"close":577},"2024-07-26",11.020000457763672,{"date":579,"close":580},"2024-08-02",10.8100004196167,{"date":582,"close":583},"2024-08-09",10.09000015258789,{"date":585,"close":586},"2024-08-16",10.369999885559082,{"date":588,"close":589},"2024-08-23",11.170000076293945,{"date":591,"close":592},"2024-08-30",10.460000038146973,{"date":594,"close":595},"2024-09-06",9.229999542236328,{"date":597,"close":598},"2024-09-13",9.550000190734863,{"date":600,"close":601},"2024-09-20",9.260000228881836,{"date":603,"close":604},"2024-09-27",9.050000190734863,{"date":606,"close":445},"2024-10-04",{"date":608,"close":609},"2024-10-11",9.15999984741211,{"date":611,"close":612},"2024-10-18",9.100000381469727,{"date":614,"close":615},"2024-10-25",8.819999694824219,{"date":617,"close":618},"2024-11-01",8.550000190734863,{"date":620,"close":621},"2024-11-08",7.980000019073486,{"date":623,"close":624},"2024-11-15",7.360000133514404,{"date":626,"close":627},"2024-11-22",7.630000114440918,{"date":629,"close":630},"2024-11-29",7.670000076293945,{"date":632,"close":633},"2024-12-06",7.579999923706055,{"date":635,"close":636},"2024-12-13",7.769999980926514,{"date":638,"close":639},"2024-12-20",7.289999961853027,{"date":641,"close":639},"2024-12-27",{"date":643,"close":644},"2025-01-03",7.610000133514404,{"date":646,"close":474},"2025-01-10",{"date":648,"close":649},"2025-01-17",7.820000171661377,{"date":651,"close":144},"2025-01-24",{"date":653,"close":633},"2025-01-31",{"date":655,"close":656},"2025-02-07",7.449999809265137,{"date":658,"close":659},"2025-02-14",7.159999847412109,{"date":661,"close":662},"2025-02-21",6.659999847412109,{"date":664,"close":665},"2025-02-28",6.269999980926514,{"date":667,"close":668},"2025-03-07",6.059999942779541,{"date":670,"close":671},"2025-03-14",5.519999980926514,{"date":673,"close":674},"2025-03-21",5.46999979019165,{"date":676,"close":224},"2025-03-28",{"date":678,"close":679},"2025-04-04",4.519999980926514,{"date":681,"close":682},"2025-04-11",4.71999979019165,{"date":684,"close":685},"2025-04-17",4.28000020980835,{"date":687,"close":688},"2025-04-25",4.590000152587891,{"date":690,"close":691},"2025-05-02",4.400000095367432,{"date":693,"close":694},"2025-05-09",5.050000190734863,{"date":696,"close":203},"2025-05-16",{"date":698,"close":224},"2025-05-23",{"date":700,"close":701},"2025-05-30",6.670000076293945,{"date":703,"close":704},"2025-06-06",7.699999809265137,{"date":706,"close":707},"2025-06-13",7.739999771118164,{"date":709,"close":430},"2025-06-20",{"date":711,"close":712},"2025-06-27",8.100000381469727,{"date":714,"close":715},"2025-07-03",9.069999694824219,{"date":717,"close":718},"2025-07-11",8.619999885559082,{"date":720,"close":721},"2025-07-18",8.6899995803833,{"date":723,"close":718},"2025-07-25",{"date":725,"close":726},"2025-07-28",8.65999984741211,{"date":728,"close":729},"2025-07-29",8.579999923706055,{"date":731,"close":141},"2025-07-30",{"date":733,"close":734},"2025-07-31",7.96999979019165,{"date":736,"close":737},"2025-08-01",7.730000019073486,{"date":739,"close":740},"2025-08-04",8.199999809265137,{"date":742,"close":743},"2025-08-05",8.229999542236328,{"date":745,"close":746},"2025-08-06",8.15999984741211,{"date":748,"close":749},"2025-08-07",6.769999980926514,{"date":751,"close":752},"2025-08-08",6.590000152587891,{"date":754,"close":755},"2025-08-11",6.800000190734863,{"date":757,"close":758},"2025-08-12",6.860000133514404,{"date":760,"close":761},"2025-08-13",6.849999904632568,{"date":763,"close":764},"2025-08-14",6.650000095367432,{"date":766,"close":767},"2025-08-15",6.510000228881836,{"date":769,"close":770},"2025-08-18",6.599999904632568,{"date":772,"close":764},"2025-08-19",{"date":774,"close":770},"2025-08-20",{"date":776,"close":662},"2025-08-21",{"date":778,"close":484},"2025-08-22",{"date":780,"close":781},"2025-08-25",6.929999828338623,{"date":783,"close":784},"2025-08-26",6.949999809265137,{"date":786,"close":787},"2025-08-27",6.900000095367432,{"date":789,"close":790},"2025-08-28",6.889999866485596,{"date":792,"close":784},"2025-08-29",{"date":794,"close":167},"2025-09-02",{"date":796,"close":797},"2025-09-03",6.75,{"date":799,"close":800},"2025-09-04",7.190000057220459,{"date":802,"close":803},"2025-09-05",7.119999885559082,{"date":805,"close":806},"2025-09-08",6.989999771118164,{"date":808,"close":809},"2025-09-09",6.570000171661377,{"date":811,"close":812},"2025-09-10",6.699999809265137,{"date":814,"close":784},"2025-09-11",{"date":816,"close":761},"2025-09-12",{"date":818,"close":819},"2025-09-15",6.829999923706055,{"date":821,"close":749},"2025-09-16",{"date":823,"close":824},"2025-09-17",6.840000152587891,{"date":826,"close":827},"2025-09-18",7.139999866485596,{"date":829,"close":830},"2025-09-19",7.059999942779541,{"date":832,"close":830},"2025-09-22",{"date":834,"close":787},"2025-09-23",{"date":836,"close":837},"2025-09-24",7.019999980926514,{"date":839,"close":819},"2025-09-25",{"date":841,"close":842},"2025-09-26",6.809999942779541,{"date":844,"close":819},"2025-09-29",{"date":846,"close":490},"2025-09-30",{"date":848,"close":824},"2025-10-01",{"date":850,"close":842},"2025-10-02",{"date":852,"close":853},"2025-10-03",6.869999885559082,{"date":855,"close":856},"2025-10-06",7.079999923706055,{"date":858,"close":859},"2025-10-07",6.690000057220459,{"date":861,"close":824},"2025-10-08",{"date":863,"close":842},"2025-10-09",{"date":865,"close":866},"2025-10-10",6.409999847412109,{"date":868,"close":869},"2025-10-13",6.920000076293945,{"date":871,"close":484},"2025-10-14",{"date":873,"close":830},"2025-10-15",{"date":875,"close":490},"2025-10-16",{"date":877,"close":878},"2025-10-17",6.440000057220459,{"date":880,"close":881},"2025-10-20",6.710000038146973,{"date":883,"close":819},"2025-10-21",{"date":885,"close":764},"2025-10-22",{"date":887,"close":888},"2025-10-23",6.739999771118164,{"date":890,"close":784},"2025-10-24",{"date":892,"close":893},"2025-10-27",6.760000228881836,{"date":895,"close":896},"2025-10-28",6.96999979019165,{"date":898,"close":758},"2025-10-29",{"date":900,"close":758},"2025-10-30",{"date":902,"close":903},"2025-10-31",7.03000020980835,{"date":905,"close":784},"2025-11-03",{"date":907,"close":758},"2025-11-04",{"date":909,"close":910},"2025-11-05",7.010000228881836,{"date":912,"close":853},"2025-11-06",{"date":914,"close":797},"2025-11-07",{"date":916,"close":917},"2025-11-10",6.239999771118164,{"date":919,"close":920},"2025-11-11",5.659999847412109,{"date":922,"close":923},"2025-11-12",5.760000228881836,{"date":925,"close":926},"2025-11-13",5.739999771118164,{"date":928,"close":929},"2025-11-14",5.559999942779541,{"date":931,"close":314},"2025-11-17",{"date":933,"close":694},"2025-11-18",{"date":935,"close":936},"2025-11-19",5.059999942779541,{"date":938,"close":939},"2025-11-20",5.170000076293945,{"date":941,"close":942},"2025-11-21",5.239999771118164,{"date":944,"close":232},"2025-11-24",{"date":946,"close":947},"2025-11-25",5.869999885559082,{"date":949,"close":179},"2025-11-26",{"date":951,"close":952},"2025-11-28",5.690000057220459,{"date":954,"close":929},"2025-12-01",{"date":956,"close":314},"2025-12-02",{"date":958,"close":959},"2025-12-03",5.650000095367432,{"date":961,"close":929},"2025-12-04",{"date":963,"close":959},"2025-12-05",{"date":965,"close":966},"2025-12-08",5.400000095367432,{"date":968,"close":969},"2025-12-09",5.449999809265137,{"date":971,"close":314},"2025-12-10",{"date":973,"close":974},"2025-12-11",5.769999980926514,{"date":976,"close":977},"2025-12-12",5.75,{"date":979,"close":977},"2025-12-15",{"date":981,"close":982},"2025-12-16",5.789999961853027,{"date":984,"close":985},"2025-12-17",5.909999847412109,{"date":987,"close":179},"2025-12-18",{"date":989,"close":926},"2025-12-19",{"date":991,"close":992},"2025-12-22",5.920000076293945,{"date":994,"close":995},"2025-12-23",5.849999904632568,{"date":997,"close":985},"2025-12-24",{"date":999,"close":923},"2025-12-26",{"date":1001,"close":1002},"2025-12-29",5.610000133514404,{"date":1004,"close":1005},"2025-12-30",5.550000190734863,{"date":1007,"close":176},"2025-12-31",{"date":1009,"close":959},"2026-01-02",{"date":1011,"close":200},"2026-01-05",{"date":1013,"close":1014},"2026-01-06",5.78000020980835,{"date":1016,"close":1017},"2026-01-07",5.989999771118164,{"date":1019,"close":1020},"2026-01-08",6.179999828338623,{"date":1022,"close":1023},"2026-01-09",5.880000114440918,{"date":1025,"close":170},"2026-01-12",{"date":1027,"close":1028},"2026-01-13",6.300000190734863,{"date":1030,"close":917},"2026-01-14",{"date":1032,"close":1033},"2026-01-15",7.039999961853027,{"date":1035,"close":1036},"2026-01-16",6.630000114440918,{"date":1038,"close":767},"2026-01-20",{"date":1040,"close":809},"2026-01-21",{"date":1042,"close":1043},"2026-01-22",6.309999942779541,{"date":1045,"close":1046},"2026-01-23",6.380000114440918,{"date":1048,"close":1049},"2026-01-26",6.199999809265137,{"date":1051,"close":1052},"2026-01-27",6.360000133514404,{"date":1054,"close":1055},"2026-01-28",6.400000095367432,{"date":1057,"close":1058},"2026-01-29",6.46999979019165,{"date":1060,"close":1046},"2026-01-30",{"date":1062,"close":1063},"2026-02-02",6.489999771118164,{"date":1065,"close":752},"2026-02-03",{"date":1067,"close":1068},"2026-02-04",6.730000019073486,{"date":1070,"close":1043},"2026-02-05",{"date":1072,"close":1073},"2026-02-06",6.340000152587891,{"date":1075,"close":1076},"2026-02-09",6.53000020980835,{"date":1078,"close":1073},"2026-02-10",{"date":1080,"close":1081},"2026-02-11",6.349999904632568,{"date":1083,"close":170},"2026-02-12",{"date":1085,"close":1086},"2026-02-13",6.420000076293945,{"date":1088,"close":1089},"2026-02-17",6.21999979019165,{"date":1091,"close":1092},"2026-02-18",6.03000020980835,{"date":1094,"close":1095},"2026-02-19",5.860000133514404,{"date":1097,"close":947},"2026-02-20",{"date":1099,"close":1100},"2026-02-23",5.809999942779541,{"date":1102,"close":1100},"2026-02-24",{"date":1104,"close":1105},"2026-02-25",5.889999866485596,{"date":1107,"close":179},"2026-02-26",{"date":1109,"close":1110},"2026-02-27",5.670000076293945,{"date":1112,"close":1095},"2026-03-02",{"date":1114,"close":1002},"2026-03-03",{"date":1116,"close":1005},"2026-03-04",{"date":1118,"close":1119},"2026-03-05",5.269999980926514,{"date":1121,"close":1122},"2026-03-06",5.25,{"date":1124,"close":1125},"2026-03-09",5.329999923706055,{"date":1127,"close":203},"2026-03-10",{"date":1129,"close":1023},"2026-03-11",{"date":1131,"close":668},"2026-03-12",{"date":1133,"close":1134},"2026-03-13",6.550000190734863,{"date":1136,"close":910},"2026-03-16",{"date":1138,"close":781},"2026-03-17",{"date":1140,"close":1141},"2026-03-18",6.71999979019165,{"date":1143,"close":797},"2026-03-19",{"date":1145,"close":1146},"2026-03-20",6.429999828338623,{"date":1148,"close":1134},"2026-03-23",{"date":1150,"close":1146},"2026-03-24",{"date":1152,"close":1153},"2026-03-25",6.789999961853027,{"date":1155,"close":1156},"2026-03-26",6.610000133514404,{"date":1158,"close":1046},"2026-03-27",{"date":1160,"close":1161},"2026-03-30",6.130000114440918,{"date":1163,"close":1164},"2026-03-31",6.519999980926514,{"date":1166,"close":752},"2026-04-01",{"date":1168,"close":1169},"2026-04-02",6.679999828338623,{"date":1171,"close":888},"2026-04-06",{"date":1173,"close":888},"2026-04-07",{"date":1175,"close":824},"2026-04-08",{"date":1177,"close":761},"2026-04-09",{"date":1179,"close":755},"2026-04-10",{"date":1181,"close":910},"2026-04-13",{"date":1183,"close":1184},"2026-04-14",7.46999979019165,{"date":1186,"close":474},"2026-04-15",{"date":1188,"close":1189},"2026-04-16",7.480000019073486,{"date":1191,"close":707},"2026-04-17",{"date":1193,"close":1194},"2026-04-20",7.949999809265137,{"date":1196,"close":1197},"2026-04-21",7.760000228881836,{"date":1199,"close":1200},"2026-04-22",7.650000095367432,{"date":1202,"close":1203},"2026-04-23",7.840000152587891,{"date":1205,"close":1206},"2026-04-24",7.550000190734863,{"date":1208,"close":803},"2026-04-27",{"date":1210,"close":903},"2026-04-28",{"date":1212,"close":1213},"2026-04-29",6.880000114440918,{"date":1215,"close":787},"2026-04-30",{"date":110,"close":758},{"date":1218,"close":1219},"2026-05-04",6.619999885559082,{"date":1221,"close":819},"2026-05-05",{"date":1223,"close":888},"2026-05-06",{"date":1225,"close":1226},"2026-05-07",7.050000190734863,{"date":1228,"close":1229},"2026-05-08",5.96999979019165,{"date":1231,"close":1161},"2026-05-11",{"date":1233,"close":985},"2026-05-12",{"date":1235,"close":1023},"2026-05-13",{"date":1237,"close":1238},"2026-05-14",6.099999904632568,{"date":1240,"close":1241},"2026-05-15",6.070000171661377,{"date":78,"close":1238},{"date":1244,"close":1245},"2026-05-19",6,{"date":1247,"close":1017},"2026-05-20",{"date":47,"close":1249},6.28000020980835,{"date":57,"close":878},{"date":65,"close":758},{"date":1253,"close":1254},"2026-05-27",7.75,{"date":1256,"close":1197},"2026-05-28",{"date":1258,"close":1259},"2026-05-29",7.25,{"date":1261,"close":1262},"2026-06-01",7.260000228881836,{"date":1264,"close":504},"2026-06-02",{"date":1266,"close":1267},"2026-06-03",6.909999847412109,{"date":1269,"close":1270},"2026-06-04",6.940000057220459,{"date":1272,"close":859},"2026-06-05",{"date":1274,"close":662},"2026-06-08",{"date":1276,"close":1063},"2026-06-09",{"date":1278,"close":493},"2026-06-10",{"date":1280,"close":1281},"2026-06-11",6.5,{"date":1283,"close":1284},"2026-06-12",6.579999923706055,{"date":1286,"close":770},"2026-06-15",{"date":1288,"close":866},"2026-06-16",{"date":1290,"close":1291},"2026-06-17",6.289999961853027,{"date":1293,"close":1294},"2026-06-18",6.460000038146973,{"date":1296,"close":1297},"2026-06-22",6.320000171661377,{"date":1299,"close":1300},"2026-06-23",6.159999847412109,{"date":1302,"close":1303},"2026-06-24",6.230000019073486,{"date":1305,"close":1303},"2026-06-25",{"date":1307,"close":1308},"2026-06-26",6.190000057220459,{"date":1310,"close":1092},"2026-06-29",{"date":1312,"close":1297},"2026-06-30",{"date":1314,"close":170},"2026-07-01",{"date":1316,"close":1317},"2026-07-02",6.119999885559082,{"date":1319,"close":1320},"2026-07-06",6.110000133514404,{"date":1322,"close":200},"2026-07-07",{"date":1324,"close":1325},"2026-07-08",5.829999923706055,{"date":1327,"close":1100},"2026-07-09",{"date":1329,"close":995},"2026-07-10",{"date":1331,"close":920},"2026-07-13",{"date":1333,"close":920},"2026-07-14",{"date":1335,"close":977},"2026-07-15",{"date":1337,"close":1005},"2026-07-16",{"date":1339,"close":1340},"2026-07-17",5.510000228881836,{"date":1342,"close":1119},"2026-07-20",{"date":1344,"close":1345},"2026-07-21",5.440000057220459,{"date":1347,"close":969},"2026-07-22",{"date":1349,"close":1350},"2026-07-23",5.380000114440918,{"date":108,"close":1352},5.409999847412109,{"count":112,"fetchedAt":1354,"source":103},"2026-07-29T02:10:24.328Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1356},"\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>",1785291024286]