{"ticker": "CPSL", "overview": {"cik": "1857910", "ticker": "JFTH", "name": "Japan Food Tech Holdings, Inc.", "industry": "Blank Checks", "country": "United States", "sic": "6770", "announcements": [{"form": "15-12G", "date": "2024-12-03", "title": "Form 15-12G", "accession": "0001599916-24-000305", "price_sensitive": false}, {"form": "8-K", "date": "2024-10-29", "title": "Material event", "accession": "0001599916-24-000235", "price_sensitive": true}, {"form": "10-Q", "date": "2024-10-01", "title": "Quarterly report", "accession": "0001599916-24-000226", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2024-08-14", "title": "Form NT 10-Q", "accession": "0001599916-24-000204", "price_sensitive": false}, {"form": "10-K", "date": "2024-08-13", "title": "Annual report", "accession": "0001599916-24-000203", "price_sensitive": true}, {"form": "NT 10-K", "date": "2024-06-28", "title": "Form NT 10-K", "accession": "0001599916-24-000185", "price_sensitive": false}, {"form": "8-K", "date": "2024-06-20", "title": "Material event", "accession": "0001599916-24-000176", "price_sensitive": true}, {"form": "DEF 14C", "date": "2024-05-24", "title": "Form DEF 14C", "accession": "0001599916-24-000137", "price_sensitive": false}, {"form": "PRE 14C", "date": "2024-05-07", "title": "Form PRE 14C", "accession": "0001599916-24-000117", "price_sensitive": false}, {"form": "10-Q", "date": "2024-02-12", "title": "Quarterly report", "accession": "0001599916-24-000052", "price_sensitive": true}, {"form": "10-Q", "date": "2023-11-14", "title": "Quarterly report", "accession": "0001599916-23-000260", "price_sensitive": true}, {"form": "10-Q", "date": "2023-09-11", "title": "Quarterly report", "accession": "0001599916-23-000190", "price_sensitive": true}, {"form": "10-K", "date": "2023-08-16", "title": "Annual report", "accession": "0001599916-23-000177", "price_sensitive": true}, {"form": "8-K", "date": "2023-07-03", "title": "Material event", "accession": "0001599916-23-000152", "price_sensitive": true}, {"form": "NT 10-K", "date": "2023-06-29", "title": "Form NT 10-K", "accession": "0001599916-23-000151", "price_sensitive": false}, {"form": "10-Q", "date": "2023-03-10", "title": "Quarterly report", "accession": "0001599916-23-000050", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2023-02-14", "title": "Form NT 10-Q", "accession": "0001599916-23-000037", "price_sensitive": false}, {"form": "10-Q", "date": "2022-11-16", "title": "Quarterly report", "accession": "0001599916-22-000311", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2022-11-14", "title": "Form NT 10-Q", "accession": "0001599916-22-000300", "price_sensitive": false}, {"form": "8-K", "date": "2022-10-20", "title": "FORM 8-K", "accession": "0001599916-22-000264", "price_sensitive": true}, {"form": "8-K", "date": "2022-09-30", "title": "Material event", "accession": "0001599916-22-000253", "price_sensitive": true}, {"form": "8-K", "date": "2022-09-14", "title": "Material event", "accession": "0001599916-22-000244", "price_sensitive": true}, {"form": "10-Q", "date": "2022-08-22", "title": "Quarterly report", "accession": "0001599916-22-000235", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2022-08-15", "title": "Form NT 10-Q", "accession": "0001599916-22-000220", "price_sensitive": false}, {"form": "SC 13D/A", "date": "2022-07-14", "title": "Form SC 13D/A", "accession": "0001599916-22-000188", "price_sensitive": false}]}, "description": "", "exchange": "Cboe BZX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 375000.0, "net": -375000.0, "insiders": 1, "first_date": "2021-07-23", "last_date": "2021-07-23"}, "metrics": {"ticker": "CPSL", "has_prices": true, "as_of": "2026-08-07", "last": 28.2078, "prev_close": 28.19, "change": 0.017799999999997596, "change_pct": 0.0006314295849591201, "session_volume": 72404.0, "vwap_5": 28.23033938333305, "vwap_20": 28.1055826843826, "vwap_60": 28.016659953926464, "vwap_250": 27.412645815816187, "high_52w": 28.37, "low_52w": 26.8716, "avg_volume_20": 55313.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001599916-21-000141", "src": "INSIDERS", "ticker": "CPSL", "cik": "1857910", "company": "Dr. Foods, Inc.", "company_raw": "Catapult Solutions, Inc.", "who": "CRS Consulting, LLC", "who_key": "CRS Consulting, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 375000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Blank Checks", "country": "United States", "headline": "The whale sells $375K of CPSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1857910/000159991621000141/0001599916-21-000141-index.htm", "trade_date": "2021-07-23", "timestamp": "2021-07-23", "mins": 2777265}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "Cboe BZX", "note": "Currently listed on Cboe BZX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "CRS Consulting, LLC", "who_key": "CRS Consulting, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 375000.0, "net": -375000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 375000.0, "date": "2021-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857910/000159991621000141/0001599916-21-000141-index.htm"}], "latest": {"action": "SELL", "amount": 375000.0, "date": "2021-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857910/000159991621000141/0001599916-21-000141-index.htm"}}], "activity": [], "announcements": [{"form": "15-12G", "date": "2024-12-03", "title": "Form 15-12G", "accession": "0001599916-24-000305", "price_sensitive": false}, {"form": "8-K", "date": "2024-10-29", "title": "Material event", "accession": "0001599916-24-000235", "price_sensitive": true}, {"form": "10-Q", "date": "2024-10-01", "title": "Quarterly report", "accession": "0001599916-24-000226", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2024-08-14", "title": "Form NT 10-Q", "accession": "0001599916-24-000204", "price_sensitive": false}, {"form": "10-K", "date": "2024-08-13", "title": "Annual report", "accession": "0001599916-24-000203", "price_sensitive": true}, {"form": "NT 10-K", "date": "2024-06-28", "title": "Form NT 10-K", "accession": "0001599916-24-000185", "price_sensitive": false}, {"form": "8-K", "date": "2024-06-20", "title": "Material event", "accession": "0001599916-24-000176", "price_sensitive": true}, {"form": "DEF 14C", "date": "2024-05-24", "title": "Form DEF 14C", "accession": "0001599916-24-000137", "price_sensitive": false}, {"form": "PRE 14C", "date": "2024-05-07", "title": "Form PRE 14C", "accession": "0001599916-24-000117", "price_sensitive": false}, {"form": "10-Q", "date": "2024-02-12", "title": "Quarterly report", "accession": "0001599916-24-000052", "price_sensitive": true}, {"form": "10-Q", "date": "2023-11-14", "title": "Quarterly report", "accession": "0001599916-23-000260", "price_sensitive": true}, {"form": "10-Q", "date": "2023-09-11", "title": "Quarterly report", "accession": "0001599916-23-000190", "price_sensitive": true}, {"form": "10-K", "date": "2023-08-16", "title": "Annual report", "accession": "0001599916-23-000177", "price_sensitive": true}, {"form": "8-K", "date": "2023-07-03", "title": "Material event", "accession": "0001599916-23-000152", "price_sensitive": true}, {"form": "NT 10-K", "date": "2023-06-29", "title": "Form NT 10-K", "accession": "0001599916-23-000151", "price_sensitive": false}, {"form": "10-Q", "date": "2023-03-10", "title": "Quarterly report", "accession": "0001599916-23-000050", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2023-02-14", "title": "Form NT 10-Q", "accession": "0001599916-23-000037", "price_sensitive": false}, {"form": "10-Q", "date": "2022-11-16", "title": "Quarterly report", "accession": "0001599916-22-000311", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2022-11-14", "title": "Form NT 10-Q", "accession": "0001599916-22-000300", "price_sensitive": false}, {"form": "8-K", "date": "2022-10-20", "title": "FORM 8-K", "accession": "0001599916-22-000264", "price_sensitive": true}, {"form": "8-K", "date": "2022-09-30", "title": "Material event", "accession": "0001599916-22-000253", "price_sensitive": true}, {"form": "8-K", "date": "2022-09-14", "title": "Material event", "accession": "0001599916-22-000244", "price_sensitive": true}, {"form": "10-Q", "date": "2022-08-22", "title": "Quarterly report", "accession": "0001599916-22-000235", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2022-08-15", "title": "Form NT 10-Q", "accession": "0001599916-22-000220", "price_sensitive": false}, {"form": "SC 13D/A", "date": "2022-07-14", "title": "Form SC 13D/A", "accession": "0001599916-22-000188", "price_sensitive": false}], "performance": {"ticker": "CPSL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-09-09", "close": 24.9811, "volume": 562277.0}, {"date": "2024-09-10", "close": 25.0236, "volume": 51454.0}, {"date": "2024-09-11", "close": 25.0699, "volume": 3105.0}, {"date": "2024-09-12", "close": 25.12, "volume": 16890.0}, {"date": "2024-09-13", "close": 25.19, "volume": 12376.0}, {"date": "2024-09-16", "close": 25.1956, "volume": 28584.0}, {"date": "2024-09-17", "close": 25.1789, "volume": 8514.0}, {"date": "2024-09-18", "close": 25.1833, "volume": 4318.0}, {"date": "2024-09-19", "close": 25.2852, "volume": 4922.0}, {"date": "2024-09-20", "close": 25.3052, "volume": 2501.0}, {"date": "2024-09-23", "close": 25.36, "volume": 14045.0}, {"date": "2024-09-24", "close": 25.3257, "volume": 10058.0}, {"date": "2024-09-25", "close": 25.33, "volume": 4523.0}, {"date": "2024-09-26", "close": 25.32, "volume": 3490.0}, {"date": "2024-09-27", "close": 25.3304, "volume": 936.0}, {"date": "2024-09-30", "close": 25.3352, "volume": 13951.0}, {"date": "2024-10-01", "close": 25.3052, "volume": 6114.0}, {"date": "2024-10-02", "close": 25.2895, "volume": 3209.0}, {"date": "2024-10-03", "close": 25.2715, "volume": 10978.0}, {"date": "2024-10-04", "close": 25.2899, "volume": 5263.0}, {"date": "2024-10-07", "close": 25.27, "volume": 9284.0}, {"date": "2024-10-08", "close": 25.2948, "volume": 1164.0}, {"date": "2024-10-09", "close": 25.3252, "volume": 16763.0}, {"date": "2024-10-10", "close": 25.3148, "volume": 1879.0}, {"date": "2024-10-11", "close": 25.3301, "volume": 166430.0}, {"date": "2024-10-14", "close": 25.3848, "volume": 30855.0}, {"date": "2024-10-15", "close": 25.3549, "volume": 15019.0}, {"date": "2024-10-16", "close": 25.3952, "volume": 27804.0}, {"date": "2024-10-17", "close": 25.3753, "volume": 7328.0}, {"date": "2024-10-18", "close": 25.4, "volume": 5342.0}, {"date": "2024-10-21", "close": 25.3949, "volume": 20861.0}, {"date": "2024-10-22", "close": 25.4012, "volume": 174.0}, {"date": "2024-10-23", "close": 25.3546, "volume": 3081.0}, {"date": "2024-10-24", "close": 25.3748, "volume": 7789.0}, {"date": "2024-10-25", "close": 25.375, "volume": 7634.0}, {"date": "2024-10-28", "close": 25.42, "volume": 5946.0}, {"date": "2024-10-29", "close": 25.4057, "volume": 5140.0}, {"date": "2024-10-30", "close": 25.3851, "volume": 1722.0}, {"date": "2024-10-31", "close": 25.2898, "volume": 14606.0}, {"date": "2024-11-01", "close": 25.3205, "volume": 28761.0}, {"date": "2024-11-04", "close": 25.3, "volume": 38790.0}, {"date": "2024-11-05", "close": 25.37, "volume": 26747.0}, {"date": "2024-11-06", "close": 25.4557, "volume": 13633.0}, {"date": "2024-11-07", "close": 25.4852, "volume": 11023.0}, {"date": "2024-11-08", "close": 25.47, "volume": 16945.0}, {"date": "2024-11-11", "close": 25.5002, "volume": 17732.0}, {"date": "2024-11-12", "close": 25.4951, "volume": 2332.0}, {"date": "2024-11-13", "close": 25.5047, "volume": 11035.0}, {"date": "2024-11-14", "close": 25.4847, "volume": 11726.0}, {"date": "2024-11-15", "close": 25.4352, "volume": 10814.0}, {"date": "2024-11-18", "close": 25.4464, "volume": 32082.0}, {"date": "2024-11-19", "close": 25.4601, "volume": 5892.0}, {"date": "2024-11-20", "close": 25.4553, "volume": 15069.0}, {"date": "2024-11-21", "close": 25.4803, "volume": 14923.0}, {"date": "2024-11-22", "close": 25.5109, "volume": 13472.0}, {"date": "2024-11-25", "close": 25.54, "volume": 2780.0}, {"date": "2024-11-26", "close": 25.58, "volume": 10678.0}, {"date": "2024-11-27", "close": 25.5502, "volume": 15828.0}, {"date": "2024-11-29", "close": 25.5852, "volume": 3653.0}, {"date": "2024-12-02", "close": 25.6105, "volume": 17819.0}, {"date": "2024-12-03", "close": 25.6077, "volume": 7244.0}, {"date": "2024-12-04", "close": 25.61, "volume": 2130.0}, {"date": "2024-12-05", "close": 25.6156, "volume": 1563.0}, {"date": "2024-12-06", "close": 25.6334, "volume": 10737.0}, {"date": "2024-12-09", "close": 25.6152, "volume": 12454.0}, {"date": "2024-12-10", "close": 25.61, "volume": 8588.0}, {"date": "2024-12-11", "close": 25.63, "volume": 26700.0}, {"date": "2024-12-12", "close": 25.6353, "volume": 10708.0}, {"date": "2024-12-13", "close": 25.64, "volume": 453809.0}, {"date": "2024-12-16", "close": 25.6367, "volume": 6975.0}, {"date": "2024-12-17", "close": 25.6257, "volume": 1717.0}, {"date": "2024-12-18", "close": 25.4999, "volume": 15296.0}, {"date": "2024-12-19", "close": 25.5, "volume": 9576.0}, {"date": "2024-12-20", "close": 25.57, "volume": 102009.0}, {"date": "2024-12-23", "close": 25.61, "volume": 9820.0}, {"date": "2024-12-24", "close": 25.63, "volume": 11330.0}, {"date": "2024-12-26", "close": 25.6465, "volume": 6306.0}, {"date": "2024-12-27", "close": 25.6, "volume": 2605.0}, {"date": "2024-12-30", "close": 25.57, "volume": 9588.0}, {"date": "2024-12-31", "close": 25.56, "volume": 5567.0}, {"date": "2025-01-02", "close": 25.5452, "volume": 24651.0}, {"date": "2025-01-03", "close": 25.6002, "volume": 12841.0}, {"date": "2025-01-06", "close": 25.66, "volume": 10515.0}, {"date": "2025-01-07", "close": 25.5566, "volume": 75012.0}, {"date": "2025-01-08", "close": 25.6042, "volume": 204774.0}, {"date": "2025-01-10", "close": 25.53, "volume": 11513.0}, {"date": "2025-01-13", "close": 25.5292, "volume": 7196.0}, {"date": "2025-01-14", "close": 25.5385, "volume": 829.0}, {"date": "2025-01-15", "close": 25.6449, "volume": 2772.0}, {"date": "2025-01-16", "close": 25.6539, "volume": 6697.0}, {"date": "2025-01-17", "close": 25.73, "volume": 12393.0}, {"date": "2025-01-21", "close": 25.7498, "volume": 11185.0}, {"date": "2025-01-22", "close": 25.7793, "volume": 12322.0}, {"date": "2025-01-23", "close": 25.8015, "volume": 5023.0}, {"date": "2025-01-24", "close": 25.7952, "volume": 2567.0}, {"date": "2025-01-27", "close": 25.726, "volume": 6690.0}, {"date": "2025-01-28", "close": 25.7566, "volume": 5796.0}, {"date": "2025-01-29", "close": 25.7653, "volume": 14348.0}, {"date": "2025-01-30", "close": 25.8065, "volume": 6834.0}, {"date": "2025-01-31", "close": 25.7676, "volume": 15542.0}, {"date": "2025-02-03", "close": 25.7461, "volume": 13256.0}, {"date": "2025-02-04", "close": 25.7611, "volume": 7508.0}, {"date": "2025-02-05", "close": 25.805, "volume": 8384.0}, {"date": "2025-02-06", "close": 25.8161, "volume": 23589.0}, {"date": "2025-02-07", "close": 25.7651, "volume": 12063.0}, {"date": "2025-02-10", "close": 25.83, "volume": 21543.0}, {"date": "2025-02-11", "close": 25.7942, "volume": 18487.0}, {"date": "2025-02-12", "close": 25.791, "volume": 2313.0}, {"date": "2025-02-13", "close": 25.8075, "volume": 2605.0}, {"date": "2025-02-14", "close": 25.8526, "volume": 6837.0}, {"date": "2025-02-18", "close": 25.8546, "volume": 10613.0}, {"date": "2025-02-19", "close": 25.875, "volume": 4947.0}, {"date": "2025-02-20", "close": 25.89, "volume": 4351.0}, {"date": "2025-02-21", "close": 25.8002, "volume": 6868.0}, {"date": "2025-02-24", "close": 25.7751, "volume": 3462.0}, {"date": "2025-02-25", "close": 25.7495, "volume": 11025.0}, {"date": "2025-02-26", "close": 25.757, "volume": 11548.0}, {"date": "2025-02-27", "close": 25.6693, "volume": 23472.0}, {"date": "2025-02-28", "close": 25.753, "volume": 1444.0}, {"date": "2025-03-03", "close": 25.651, "volume": 11287.0}, {"date": "2025-03-04", "close": 25.6008, "volume": 29134.0}, {"date": "2025-03-05", "close": 25.65, "volume": 5806.0}, {"date": "2025-03-06", "close": 25.5675, "volume": 16752.0}, {"date": "2025-03-07", "close": 25.6035, "volume": 15233.0}, {"date": "2025-03-10", "close": 25.4197, "volume": 13256.0}, {"date": "2025-03-11", "close": 25.3796, "volume": 2853.0}, {"date": "2025-03-12", "close": 25.3897, "volume": 2338.0}, {"date": "2025-03-13", "close": 25.29, "volume": 12162.0}, {"date": "2025-03-14", "close": 25.4327, "volume": 6387.0}, {"date": "2025-03-17", "close": 25.4836, "volume": 39803.0}, {"date": "2025-03-18", "close": 25.4054, "volume": 5362.0}, {"date": "2025-03-19", "close": 25.479, "volume": 3373.0}, {"date": "2025-03-20", "close": 25.4606, "volume": 9901.0}, {"date": "2025-03-21", "close": 25.4752, "volume": 2812.0}, {"date": "2025-03-24", "close": 25.6033, "volume": 9304.0}, {"date": "2025-03-25", "close": 25.6126, "volume": 17668.0}, {"date": "2025-03-26", "close": 25.5435, "volume": 4730.0}, {"date": "2025-03-27", "close": 25.5273, "volume": 9743.0}, {"date": "2025-03-28", "close": 25.3946, "volume": 9381.0}, {"date": "2025-03-31", "close": 25.4304, "volume": 4229.0}, {"date": "2025-04-01", "close": 25.4659, "volume": 25734.0}, {"date": "2025-04-02", "close": 25.5158, "volume": 9501.0}, {"date": "2025-04-03", "close": 25.208, "volume": 12108.0}, {"date": "2025-04-04", "close": 24.928, "volume": 4962.0}, {"date": "2025-04-07", "close": 24.9528, "volume": 14840.0}, {"date": "2025-04-08", "close": 24.9308, "volume": 70818.0}, {"date": "2025-04-09", "close": 25.3159, "volume": 22514.0}, {"date": "2025-04-10", "close": 25.1747, "volume": 39325.0}, {"date": "2025-04-11", "close": 25.2696, "volume": 12198.0}, {"date": "2025-04-14", "close": 25.32, "volume": 18049.0}, {"date": "2025-04-15", "close": 25.2638, "volume": 1767.0}, {"date": "2025-04-16", "close": 25.1143, "volume": 2171.0}, {"date": "2025-04-17", "close": 25.1152, "volume": 1781.0}, {"date": "2025-04-21", "close": 24.9807, "volume": 10356.0}, {"date": "2025-04-22", "close": 25.1129, "volume": 48294.0}, {"date": "2025-04-23", "close": 25.226, "volume": 10980.0}, {"date": "2025-04-24", "close": 25.3494, "volume": 7969.0}, {"date": "2025-04-25", "close": 25.44, "volume": 6291.0}, {"date": "2025-04-28", "close": 25.45, "volume": 16774.0}, {"date": "2025-04-29", "close": 25.5, "volume": 15975.0}, {"date": "2025-04-30", "close": 25.5093, "volume": 8925.0}, {"date": "2025-05-01", "close": 25.564, "volume": 31950.0}, {"date": "2025-05-02", "close": 25.6351, "volume": 12245.0}, {"date": "2025-05-05", "close": 25.5849, "volume": 17688.0}, {"date": "2025-05-06", "close": 25.5547, "volume": 6922.0}, {"date": "2025-05-07", "close": 25.5787, "volume": 8746.0}, {"date": "2025-05-08", "close": 25.6063, "volume": 4059.0}, {"date": "2025-05-09", "close": 25.5868, "volume": 11651.0}, {"date": "2025-05-12", "close": 25.7944, "volume": 10654.0}, {"date": "2025-05-13", "close": 25.8568, "volume": 14042.0}, {"date": "2025-05-14", "close": 25.8599, "volume": 31627.0}, {"date": "2025-05-15", "close": 25.92, "volume": 7626.0}, {"date": "2025-05-16", "close": 25.9344, "volume": 6757.0}, {"date": "2025-05-19", "close": 25.9593, "volume": 12003.0}, {"date": "2025-05-20", "close": 25.937, "volume": 14919.0}, {"date": "2025-05-21", "close": 25.85, "volume": 8161.0}, {"date": "2025-05-22", "close": 25.85, "volume": 2932.0}, {"date": "2025-05-23", "close": 25.8081, "volume": 990.0}, {"date": "2025-05-27", "close": 25.9195, "volume": 3840.0}, {"date": "2025-05-28", "close": 25.8995, "volume": 5125.0}, {"date": "2025-05-29", "close": 25.94, "volume": 21437.0}, {"date": "2025-05-30", "close": 25.9371, "volume": 6202.0}, {"date": "2025-06-02", "close": 25.954, "volume": 8978.0}, {"date": "2025-06-03", "close": 26.09, "volume": 658575.0}, {"date": "2025-06-04", "close": 26.03, "volume": 16633.0}, {"date": "2025-06-05", "close": 25.97, "volume": 18743.0}, {"date": "2025-06-06", "close": 26.07, "volume": 5165.0}, {"date": "2025-06-09", "close": 26.062, "volume": 19240.0}, {"date": "2025-06-10", "close": 26.0803, "volume": 5364.0}, {"date": "2025-06-11", "close": 26.0853, "volume": 15259.0}, {"date": "2025-06-12", "close": 26.1002, "volume": 11841.0}, {"date": "2025-06-13", "close": 26.02, "volume": 4712.0}, {"date": "2025-06-16", "close": 26.1041, "volume": 2806.0}, {"date": "2025-06-17", "close": 26.0622, "volume": 7377.0}, {"date": "2025-06-18", "close": 26.08, "volume": 8019.0}, {"date": "2025-06-20", "close": 26.059, "volume": 15424.0}, {"date": "2025-06-23", "close": 26.1309, "volume": 13105.0}, {"date": "2025-06-24", "close": 26.2029, "volume": 1880.0}, {"date": "2025-06-25", "close": 26.2078, "volume": 8198.0}, {"date": "2025-06-26", "close": 26.27, "volume": 2432.0}, {"date": "2025-06-27", "close": 26.31, "volume": 9208.0}, {"date": "2025-06-30", "close": 26.31, "volume": 9012.0}, {"date": "2025-07-01", "close": 26.34, "volume": 83040.0}, {"date": "2025-07-02", "close": 26.33, "volume": 25704.0}, {"date": "2025-07-03", "close": 26.365, "volume": 1806.0}, {"date": "2025-07-07", "close": 26.3249, "volume": 24872.0}, {"date": "2025-07-08", "close": 26.3349, "volume": 13471.0}, {"date": "2025-07-09", "close": 26.3601, "volume": 4469.0}, {"date": "2025-07-10", "close": 26.3914, "volume": 2487.0}, {"date": "2025-07-11", "close": 26.375, "volume": 3656.0}, {"date": "2025-07-14", "close": 26.383, "volume": 8772.0}, {"date": "2025-07-15", "close": 26.3754, "volume": 13405.0}, {"date": "2025-07-16", "close": 26.4004, "volume": 121154.0}, {"date": "2025-07-17", "close": 26.44, "volume": 11233.0}, {"date": "2025-07-18", "close": 26.4412, "volume": 3504.0}, {"date": "2025-07-21", "close": 26.4517, "volume": 2457.0}, {"date": "2025-07-22", "close": 26.4435, "volume": 1864.0}, {"date": "2025-07-23", "close": 26.4764, "volume": 20494.0}, {"date": "2025-07-24", "close": 26.4842, "volume": 13462.0}, {"date": "2025-07-25", "close": 26.505, "volume": 5846.0}, {"date": "2025-07-28", "close": 26.5056, "volume": 4169.0}, {"date": "2025-07-29", "close": 26.53, "volume": 56222.0}, {"date": "2025-07-30", "close": 26.4939, "volume": 99578.0}, {"date": "2025-07-31", "close": 26.4727, "volume": 172262.0}, {"date": "2025-08-01", "close": 26.4378, "volume": 4297.0}, {"date": "2025-08-04", "close": 26.5108, "volume": 5423.0}, {"date": "2025-08-05", "close": 26.46, "volume": 7612.0}, {"date": "2025-08-06", "close": 26.5299, "volume": 100124.0}, {"date": "2025-08-07", "close": 26.54, "volume": 80689.0}, {"date": "2025-08-08", "close": 26.51, "volume": 7733.0}, {"date": "2025-08-11", "close": 26.556, "volume": 21650.0}, {"date": "2025-08-12", "close": 26.61, "volume": 12513.0}, {"date": "2025-08-13", "close": 26.5924, "volume": 102256.0}, {"date": "2025-08-14", "close": 26.6301, "volume": 20922.0}, {"date": "2025-08-15", "close": 26.6206, "volume": 2225.0}, {"date": "2025-08-18", "close": 26.6292, "volume": 50925.0}, {"date": "2025-08-19", "close": 26.61, "volume": 4819.0}, {"date": "2025-08-20", "close": 26.58, "volume": 45766.0}, {"date": "2025-08-21", "close": 26.5864, "volume": 36870.0}, {"date": "2025-08-22", "close": 26.6704, "volume": 40814.0}, {"date": "2025-08-25", "close": 26.63, "volume": 42799.0}, {"date": "2025-08-26", "close": 26.71, "volume": 39203.0}, {"date": "2025-08-27", "close": 26.6856, "volume": 44152.0}, {"date": "2025-08-28", "close": 26.73, "volume": 63003.0}, {"date": "2025-08-29", "close": 26.71, "volume": 29757.0}, {"date": "2025-09-02", "close": 26.6599, "volume": 15942.0}, {"date": "2025-09-03", "close": 26.7, "volume": 829.0}, {"date": "2025-09-04", "close": 26.69, "volume": 9084.0}, {"date": "2025-09-05", "close": 26.7234, "volume": 2888.0}, {"date": "2025-09-08", "close": 26.75, "volume": 24547.0}, {"date": "2025-09-09", "close": 26.72, "volume": 23322.0}, {"date": "2025-09-10", "close": 26.79, "volume": 7214.0}, {"date": "2025-09-11", "close": 26.82, "volume": 66837.0}, {"date": "2025-09-12", "close": 26.77, "volume": 17152.0}, {"date": "2025-09-15", "close": 26.839, "volume": 17395.0}, {"date": "2025-09-16", "close": 26.78, "volume": 180975.0}, {"date": "2025-09-17", "close": 26.78, "volume": 42166.0}, {"date": "2025-09-18", "close": 26.79, "volume": 36237.0}, {"date": "2025-09-19", "close": 26.87, "volume": 10399.0}, {"date": "2025-09-22", "close": 26.82, "volume": 20017.0}, {"date": "2025-09-23", "close": 26.81, "volume": 20277.0}, {"date": "2025-09-24", "close": 26.8306, "volume": 20295.0}, {"date": "2025-09-25", "close": 26.8203, "volume": 22338.0}, {"date": "2025-09-26", "close": 26.8524, "volume": 27195.0}, {"date": "2025-09-29", "close": 26.8616, "volume": 25306.0}, {"date": "2025-09-30", "close": 26.85, "volume": 15617.0}, {"date": "2025-10-01", "close": 26.94, "volume": 110495.0}, {"date": "2025-10-02", "close": 26.874, "volume": 58807.0}, {"date": "2025-10-03", "close": 26.894, "volume": 9218.0}, {"date": "2025-10-06", "close": 26.93, "volume": 26926.0}, {"date": "2025-10-07", "close": 26.88, "volume": 17321.0}, {"date": "2025-10-08", "close": 26.89, "volume": 10427.0}, {"date": "2025-10-09", "close": 26.89, "volume": 35879.0}, {"date": "2025-10-10", "close": 26.85, "volume": 10212.0}, {"date": "2025-10-13", "close": 26.8894, "volume": 40667.0}, {"date": "2025-10-14", "close": 26.896, "volume": 20711.0}, {"date": "2025-10-15", "close": 26.87, "volume": 30003.0}, {"date": "2025-10-16", "close": 26.85, "volume": 30265.0}, {"date": "2025-10-17", "close": 26.918, "volume": 6139.0}, {"date": "2025-10-20", "close": 26.94, "volume": 22946.0}, {"date": "2025-10-21", "close": 27.0, "volume": 7917.0}, {"date": "2025-10-22", "close": 26.97, "volume": 17715.0}, {"date": "2025-10-23", "close": 26.9671, "volume": 10131.0}, {"date": "2025-10-24", "close": 27.02, "volume": 12970.0}, {"date": "2025-10-27", "close": 27.0401, "volume": 2448.0}, {"date": "2025-10-28", "close": 27.02, "volume": 19931.0}, {"date": "2025-10-29", "close": 27.0148, "volume": 15384.0}, {"date": "2025-10-30", "close": 26.9899, "volume": 10818.0}, {"date": "2025-10-31", "close": 26.9998, "volume": 3278.0}, {"date": "2025-11-03", "close": 26.98, "volume": 25290.0}, {"date": "2025-11-04", "close": 27.0, "volume": 13168.0}, {"date": "2025-11-05", "close": 27.01, "volume": 18935.0}, {"date": "2025-11-06", "close": 26.98, "volume": 4904.0}, {"date": "2025-11-07", "close": 26.9603, "volume": 4187.0}, {"date": "2025-11-10", "close": 27.0216, "volume": 12731.0}, {"date": "2025-11-11", "close": 27.0154, "volume": 43321.0}, {"date": "2025-11-12", "close": 27.0413, "volume": 10970.0}, {"date": "2025-11-13", "close": 26.9748, "volume": 19985.0}, {"date": "2025-11-14", "close": 26.9888, "volume": 44753.0}, {"date": "2025-11-17", "close": 26.96, "volume": 10303.0}, {"date": "2025-11-18", "close": 26.9499, "volume": 12273.0}, {"date": "2025-11-19", "close": 26.937, "volume": 10076.0}, {"date": "2025-11-20", "close": 26.8716, "volume": 43784.0}, {"date": "2025-11-21", "close": 26.9299, "volume": 14082.0}, {"date": "2025-11-24", "close": 27.0099, "volume": 19209.0}, {"date": "2025-11-25", "close": 27.0501, "volume": 5552.0}, {"date": "2025-11-26", "close": 27.0704, "volume": 24429.0}, {"date": "2025-11-28", "close": 27.12, "volume": 5549.0}, {"date": "2025-12-01", "close": 27.0847, "volume": 10307.0}, {"date": "2025-12-02", "close": 27.1057, "volume": 6920.0}, {"date": "2025-12-03", "close": 27.1216, "volume": 15387.0}, {"date": "2025-12-04", "close": 27.15, "volume": 6890.0}, {"date": "2025-12-05", "close": 27.16, "volume": 33071.0}, {"date": "2025-12-08", "close": 27.1402, "volume": 22298.0}, {"date": "2025-12-09", "close": 27.1298, "volume": 10724.0}, {"date": "2025-12-10", "close": 27.1652, "volume": 12076.0}, {"date": "2025-12-11", "close": 27.1642, "volume": 11356.0}, {"date": "2025-12-12", "close": 27.17, "volume": 23807.0}, {"date": "2025-12-15", "close": 27.18, "volume": 17990.0}, {"date": "2025-12-16", "close": 27.17, "volume": 58572.0}, {"date": "2025-12-17", "close": 27.1053, "volume": 10950.0}, {"date": "2025-12-18", "close": 27.16, "volume": 21778.0}, {"date": "2025-12-19", "close": 27.1971, "volume": 12414.0}, {"date": "2025-12-22", "close": 27.23, "volume": 8804.0}, {"date": "2025-12-23", "close": 27.24, "volume": 12718.0}, {"date": "2025-12-24", "close": 27.26, "volume": 11453.0}, {"date": "2025-12-26", "close": 27.25, "volume": 6330.0}, {"date": "2025-12-29", "close": 27.27, "volume": 32733.0}, {"date": "2025-12-30", "close": 27.27, "volume": 14712.0}, {"date": "2025-12-31", "close": 27.204, "volume": 48491.0}, {"date": "2026-01-02", "close": 27.2569, "volume": 24879.0}, {"date": "2026-01-05", "close": 27.29, "volume": 20281.0}, {"date": "2026-01-06", "close": 27.26, "volume": 29780.0}, {"date": "2026-01-07", "close": 27.26, "volume": 29207.0}, {"date": "2026-01-08", "close": 27.27, "volume": 51555.0}, {"date": "2026-01-09", "close": 27.33, "volume": 24727.0}, {"date": "2026-01-12", "close": 27.3049, "volume": 19932.0}, {"date": "2026-01-13", "close": 27.3033, "volume": 46948.0}, {"date": "2026-01-14", "close": 27.33, "volume": 26196.0}, {"date": "2026-01-15", "close": 27.3, "volume": 24512.0}, {"date": "2026-01-16", "close": 27.34, "volume": 25611.0}, {"date": "2026-01-20", "close": 27.27, "volume": 57892.0}, {"date": "2026-01-21", "close": 27.298, "volume": 9424.0}, {"date": "2026-01-22", "close": 27.34, "volume": 42889.0}, {"date": "2026-01-23", "close": 27.35, "volume": 7351.0}, {"date": "2026-01-26", "close": 27.37, "volume": 17492.0}, {"date": "2026-01-27", "close": 27.34, "volume": 21199.0}, {"date": "2026-01-28", "close": 27.363, "volume": 4165.0}, {"date": "2026-01-29", "close": 27.38, "volume": 12823.0}, {"date": "2026-01-30", "close": 27.33, "volume": 8770.0}, {"date": "2026-02-02", "close": 27.37, "volume": 308806.0}, {"date": "2026-02-03", "close": 27.367, "volume": 33164.0}, {"date": "2026-02-04", "close": 27.36, "volume": 67926.0}, {"date": "2026-02-05", "close": 27.31, "volume": 34477.0}, {"date": "2026-02-06", "close": 27.34, "volume": 22265.0}, {"date": "2026-02-09", "close": 27.3894, "volume": 9341.0}, {"date": "2026-02-10", "close": 27.41, "volume": 19291.0}, {"date": "2026-02-11", "close": 27.4, "volume": 7819.0}, {"date": "2026-02-12", "close": 27.35, "volume": 8534.0}, {"date": "2026-02-13", "close": 27.3379, "volume": 9213.0}, {"date": "2026-02-17", "close": 27.37, "volume": 39827.0}, {"date": "2026-02-18", "close": 27.4, "volume": 13308.0}, {"date": "2026-02-19", "close": 27.39, "volume": 26760.0}, {"date": "2026-02-20", "close": 27.42, "volume": 9086.0}, {"date": "2026-02-23", "close": 27.3559, "volume": 13286.0}, {"date": "2026-02-24", "close": 27.41, "volume": 23522.0}, {"date": "2026-02-25", "close": 27.44, "volume": 15431.0}, {"date": "2026-02-26", "close": 27.43, "volume": 17654.0}, {"date": "2026-02-27", "close": 27.4, "volume": 12861.0}, {"date": "2026-03-02", "close": 27.41, "volume": 12368.0}, {"date": "2026-03-03", "close": 27.4, "volume": 80285.0}, {"date": "2026-03-04", "close": 27.37, "volume": 5934.0}, {"date": "2026-03-05", "close": 27.35, "volume": 38152.0}, {"date": "2026-03-06", "close": 27.34, "volume": 14495.0}, {"date": "2026-03-09", "close": 27.3602, "volume": 16604.0}, {"date": "2026-03-10", "close": 27.38, "volume": 14466.0}, {"date": "2026-03-11", "close": 27.38, "volume": 8464.0}, {"date": "2026-03-12", "close": 27.31, "volume": 4105.0}, {"date": "2026-03-13", "close": 27.23, "volume": 4765.0}, {"date": "2026-03-16", "close": 27.3194, "volume": 10136.0}, {"date": "2026-03-17", "close": 27.3313, "volume": 15835.0}, {"date": "2026-03-18", "close": 27.31, "volume": 12179.0}, {"date": "2026-03-19", "close": 27.2649, "volume": 34518.0}, {"date": "2026-03-20", "close": 27.1936, "volume": 9385.0}, {"date": "2026-03-23", "close": 27.29, "volume": 22189.0}, {"date": "2026-03-24", "close": 27.2458, "volume": 12143.0}, {"date": "2026-03-25", "close": 27.29, "volume": 15750.0}, {"date": "2026-03-26", "close": 27.22, "volume": 20189.0}, {"date": "2026-03-27", "close": 27.14, "volume": 17241.0}, {"date": "2026-03-30", "close": 27.1167, "volume": 19382.0}, {"date": "2026-03-31", "close": 27.234, "volume": 26313.0}, {"date": "2026-04-01", "close": 27.26, "volume": 6418.0}, {"date": "2026-04-02", "close": 27.2823, "volume": 15189.0}, {"date": "2026-04-06", "close": 27.29, "volume": 29933.0}, {"date": "2026-04-07", "close": 27.3147, "volume": 11477.0}, {"date": "2026-04-08", "close": 27.47, "volume": 19279.0}, {"date": "2026-04-09", "close": 27.5, "volume": 18667.0}, {"date": "2026-04-10", "close": 27.4783, "volume": 8030.0}, {"date": "2026-04-13", "close": 27.55, "volume": 13156.0}, {"date": "2026-04-14", "close": 27.56, "volume": 104216.0}, {"date": "2026-04-15", "close": 27.61, "volume": 9670.0}, {"date": "2026-04-16", "close": 27.63, "volume": 13783.0}, {"date": "2026-04-17", "close": 27.65, "volume": 17193.0}, {"date": "2026-04-20", "close": 27.67, "volume": 21926.0}, {"date": "2026-04-21", "close": 27.65, "volume": 9955.0}, {"date": "2026-04-22", "close": 27.6689, "volume": 9721.0}, {"date": "2026-04-23", "close": 27.631, "volume": 31505.0}, {"date": "2026-04-24", "close": 27.682, "volume": 4968.0}, {"date": "2026-04-27", "close": 27.67, "volume": 29372.0}, {"date": "2026-04-28", "close": 27.6784, "volume": 7176.0}, {"date": "2026-04-29", "close": 27.675, "volume": 12260.0}, {"date": "2026-04-30", "close": 27.7, "volume": 65626.0}, {"date": "2026-05-01", "close": 27.71, "volume": 27302.0}, {"date": "2026-05-04", "close": 27.7199, "volume": 32984.0}, {"date": "2026-05-05", "close": 27.749, "volume": 14676.0}, {"date": "2026-05-06", "close": 27.77, "volume": 13142.0}, {"date": "2026-05-07", "close": 27.7771, "volume": 14740.0}, {"date": "2026-05-08", "close": 27.7993, "volume": 10134.0}, {"date": "2026-05-11", "close": 27.82, "volume": 8711.0}, {"date": "2026-05-12", "close": 27.8025, "volume": 4502.0}, {"date": "2026-05-13", "close": 27.8121, "volume": 13777.0}, {"date": "2026-05-14", "close": 27.86, "volume": 15930.0}, {"date": "2026-05-15", "close": 27.8139, "volume": 1627.0}, {"date": "2026-05-18", "close": 27.8313, "volume": 11721.0}, {"date": "2026-05-19", "close": 27.8032, "volume": 16298.0}, {"date": "2026-05-20", "close": 27.83, "volume": 4978.0}, {"date": "2026-05-21", "close": 27.87, "volume": 9250.0}, {"date": "2026-05-22", "close": 27.8614, "volume": 24843.0}, {"date": "2026-05-26", "close": 27.885, "volume": 28159.0}, {"date": "2026-05-27", "close": 27.8838, "volume": 12717.0}, {"date": "2026-05-28", "close": 27.88, "volume": 17170.0}, {"date": "2026-05-29", "close": 27.92, "volume": 22004.0}, {"date": "2026-06-01", "close": 27.94, "volume": 87788.0}, {"date": "2026-06-02", "close": 27.95, "volume": 21685.0}, {"date": "2026-06-03", "close": 27.94, "volume": 28988.0}, {"date": "2026-06-04", "close": 27.95, "volume": 31463.0}, {"date": "2026-06-05", "close": 27.8744, "volume": 19639.0}, {"date": "2026-06-08", "close": 27.84, "volume": 74212.0}, {"date": "2026-06-09", "close": 27.8401, "volume": 28589.0}, {"date": "2026-06-10", "close": 27.83, "volume": 12674.0}, {"date": "2026-06-11", "close": 27.8635, "volume": 18314.0}, {"date": "2026-06-12", "close": 27.8975, "volume": 22273.0}, {"date": "2026-06-15", "close": 27.96, "volume": 14049.0}, {"date": "2026-06-16", "close": 27.97, "volume": 36521.0}, {"date": "2026-06-17", "close": 27.91, "volume": 11061.0}, {"date": "2026-06-18", "close": 27.9408, "volume": 26455.0}, {"date": "2026-06-22", "close": 27.9, "volume": 14558.0}, {"date": "2026-06-23", "close": 27.8889, "volume": 4361.0}, {"date": "2026-06-24", "close": 27.85, "volume": 17329.0}, {"date": "2026-06-25", "close": 27.875, "volume": 25830.0}, {"date": "2026-06-26", "close": 27.8898, "volume": 14266.0}, {"date": "2026-06-29", "close": 27.94, "volume": 82286.0}, {"date": "2026-06-30", "close": 27.92, "volume": 45512.0}, {"date": "2026-07-01", "close": 27.967, "volume": 49660.0}, {"date": "2026-07-02", "close": 27.99, "volume": 21614.0}, {"date": "2026-07-06", "close": 28.007, "volume": 34531.0}, {"date": "2026-07-07", "close": 28.0, "volume": 41209.0}, {"date": "2026-07-08", "close": 28.0, "volume": 48715.0}, {"date": "2026-07-09", "close": 28.03, "volume": 28819.0}, {"date": "2026-07-10", "close": 28.059, "volume": 40225.0}, {"date": "2026-07-13", "close": 28.0178, "volume": 15833.0}, {"date": "2026-07-14", "close": 28.05, "volume": 25786.0}, {"date": "2026-07-15", "close": 28.02, "volume": 75370.0}, {"date": "2026-07-16", "close": 28.04, "volume": 12666.0}, {"date": "2026-07-17", "close": 28.04, "volume": 47151.0}, {"date": "2026-07-20", "close": 28.03, "volume": 48167.0}, {"date": "2026-07-21", "close": 28.06, "volume": 92023.0}, {"date": "2026-07-22", "close": 28.06, "volume": 59218.0}, {"date": "2026-07-23", "close": 28.0, "volume": 27551.0}, {"date": "2026-07-24", "close": 28.03, "volume": 65265.0}, {"date": "2026-07-27", "close": 28.04, "volume": 58248.0}, {"date": "2026-07-28", "close": 28.06, "volume": 56737.0}, {"date": "2026-07-29", "close": 28.02, "volume": 35075.0}, {"date": "2026-07-30", "close": 28.07, "volume": 70025.0}, {"date": "2026-07-31", "close": 28.0889, "volume": 60596.0}, {"date": "2026-08-03", "close": 28.15, "volume": 64031.0}, {"date": "2026-08-04", "close": 28.21, "volume": 69124.0}, {"date": "2026-08-05", "close": 28.37, "volume": 79297.0}, {"date": "2026-08-06", "close": 28.19, "volume": 71706.0}, {"date": "2026-08-07", "close": 28.2078, "volume": 72404.0}], "refreshing": true}