[{"data":1,"prerenderedAt":1508},["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-ADEA":25,"$fNm_UP9bnGaP0h1AXVJ5sZlo2diGDGXkwRBGpnyjAzpc":26,"ticker-mcap-ADEA":128,"ticker-profile-ADEA":138,"ticker-earnings-ADEA":152,"ticker-congress-ADEA":156,"i-lucide:info":1506},{"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":124},{"identity":28,"transactions":33,"sectorSlug":104,"relatedTickers":105},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1803696","Adeia Inc.","Transportation & Utilities","ADEA",[34,50,65,76,82,88,94,99],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-06-02T00:00:00.000Z","0001193125-26-253614-0","4","Davis Paul E.","Chief Executive Officer","D",28.61,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1738428\u002F000119312526253614\u002F0001193125-26-253614-index.htm",52661,1522947,1506631.21,"F","2026-06-01","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63,"insiderHistory":64},"2026-05-15T00:00:00.000Z","0001193125-26-227278-0","Tanji Kevin","Chief Legal Officer",31.75,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1942499\u002F000119312526227278\u002F0001193125-26-227278-index.htm",99342,312913,3154108.5,"S","2026-05-13","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":49},"2026-05-12T00:18:58.000Z","0000947871-26-000519-0","VIJ SANDEEP","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1803696\u002F000094787126000519\u002F0000947871-26-000519-index.htm",6930,20990,"A","2026-05-07","Stock award",{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":71,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":49},"2026-05-08T21:07:52.000Z","0001997678-26-000002-0","Turner-Brim Phyllis","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1997678\u002F000199767826000002\u002F0001997678-26-000002-index.htm",49370,{"cik":29,"filedAt":83,"filingId":84,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":71,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":49},"2026-05-08T21:05:35.000Z","0001900108-26-000002-0","OCONNOR MAYES TONIA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1900108\u002F000190010826000002\u002F0001900108-26-000002-index.htm",74142,{"cik":29,"filedAt":89,"filingId":90,"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":91,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":71,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":49},"2026-05-08T00:00:00.000Z","0001384879-26-000002-0","Molina V Sue","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1384879\u002F000138487926000002\u002F0001384879-26-000002-index.htm",79534,{"cik":29,"filedAt":89,"filingId":95,"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":96,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":71,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":49},"0001986284-26-000002-0","Rymer Adam","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1986284\u002F000198628426000002\u002F0001986284-26-000002-index.htm",52920,{"cik":29,"filedAt":89,"filingId":100,"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":101,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":71,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":49},"0001208325-26-000002-0","MOLONEY DANIEL M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1208325\u002F000120832526000002\u002F0001208325-26-000002-index.htm",117190,"transportation-utilities",[106,109,112,115,118,121],{"ticker":107,"issuerName":108},"BKNG","Booking Holdings Inc.",{"ticker":110,"issuerName":111},"ROKU","ROKU, INC",{"ticker":113,"issuerName":114},"NXST","NEXSTAR MEDIA GROUP, INC.",{"ticker":116,"issuerName":117},"LILA","Liberty Latin America Ltd.",{"ticker":119,"issuerName":120},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":122,"issuerName":123},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"count":125,"fetchedAt":126,"source":127},8,"2026-08-03T00:09:19.345Z","sqlite",{"data":129,"meta":135},{"value":130,"quality":131,"closeDate":132,"ageDays":133,"sharesAsOf":134},2799255257.057802,"fresh","2026-07-30",4,"2026-04-24",{"count":136,"fetchedAt":137,"source":127},1,"2026-08-03T00:09:19.346Z",{"data":139,"meta":151},{"ticker":32,"ceo":140,"industry":141,"fullTimeEmployees":142,"ipoDate":143,"country":144,"state":145,"city":146,"website":147,"exchangeShort":25,"marketCap":25,"beta":148,"range52w":149,"fetchedAt":150},"Paul E. Davis","Software - Application",150,"2003-11-20","US","CA","San Jose","https:\u002F\u002Fadeia.com",0.982,"11.61-34.34","2026-06-14T19:55:06.350Z",{"count":136,"fetchedAt":137,"source":127},{"data":153,"meta":155},{"ticker":32,"points":154},[],{"count":136,"fetchedAt":137,"source":127},{"data":157,"meta":1504},{"congressTrades":158,"insiderTrades":159,"priceHistory":168,"ticker":32},[],[160,161,162,163,164,165,166,167],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":66,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":71,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":83,"filingId":84,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":71,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":89,"filingId":90,"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":91,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":71,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":89,"filingId":95,"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":96,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":71,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":89,"filingId":100,"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":101,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":71,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":73,"transactionDate":74},[169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,389,392,395,398,400,403,406,409,411,414,417,420,423,426,429,432,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,499,502,505,508,511,514,516,519,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,568,571,574,576,579,581,584,587,590,593,596,599,602,605,608,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,678,681,684,687,690,693,696,699,702,705,708,710,713,716,719,722,725,728,731,734,736,739,742,745,748,751,754,757,760,763,766,769,772,775,777,780,783,786,789,791,794,797,799,802,805,808,811,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,923,926,929,932,935,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1025,1028,1031,1033,1036,1039,1041,1044,1046,1049,1052,1055,1058,1060,1063,1066,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1163,1166,1169,1172,1175,1178,1181,1184,1187,1189,1192,1195,1198,1201,1204,1206,1209,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1320,1322,1325,1328,1331,1334,1337,1340,1343,1345,1348,1351,1354,1356,1359,1362,1365,1368,1371,1374,1377,1380,1382,1385,1388,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1431,1434,1437,1440,1443,1445,1448,1450,1453,1456,1459,1462,1464,1466,1469,1472,1474,1477,1480,1483,1486,1489,1491,1494,1497,1500,1503],{"date":170,"close":171},"2021-08-06",9.123151779174805,{"date":173,"close":174},"2021-08-13",8.736687660217285,{"date":176,"close":177},"2021-08-20",9.0406494140625,{"date":179,"close":180},"2021-08-27",9.457508087158203,{"date":182,"close":183},"2021-09-03",9.036306381225586,{"date":185,"close":186},"2021-09-10",8.602076530456543,{"date":188,"close":189},"2021-09-17",8.519574165344238,{"date":191,"close":192},"2021-09-24",8.402332305908203,{"date":194,"close":195},"2021-10-01",8.21561336517334,{"date":197,"close":198},"2021-10-08",7.89862585067749,{"date":200,"close":201},"2021-10-15",8.085345268249512,{"date":203,"close":204},"2021-10-22",7.885599136352539,{"date":206,"close":207},"2021-10-29",7.781383991241455,{"date":209,"close":210},"2021-11-05",8.237324714660645,{"date":212,"close":213},"2021-11-12",8.384963035583496,{"date":215,"close":216},"2021-11-19",8.285090446472168,{"date":218,"close":219},"2021-11-26",7.889942169189453,{"date":221,"close":222},"2021-12-03",7.998498916625977,{"date":224,"close":225},"2021-12-10",8.688922882080078,{"date":227,"close":228},"2021-12-17",8.358908653259277,{"date":230,"close":231},"2021-12-23",8.415358543395996,{"date":233,"close":234},"2021-12-31",8.211271286010742,{"date":236,"close":237},"2022-01-07",8.111397743225098,{"date":239,"close":240},"2022-01-14",7.968102931976318,{"date":242,"close":243},"2022-01-21",7.473082065582275,{"date":245,"close":246},"2022-01-28",7.308074951171875,{"date":248,"close":249},"2022-02-04",7.077932834625244,{"date":251,"close":252},"2022-02-11",7.182147979736328,{"date":254,"close":255},"2022-02-18",7.125698089599609,{"date":257,"close":258},"2022-02-25",7.425315856933594,{"date":260,"close":261},"2022-03-04",7.1951751708984375,{"date":263,"close":264},"2022-03-11",7.247282981872559,{"date":266,"close":267},"2022-03-18",7.70322322845459,{"date":269,"close":270},"2022-03-25",7.438343048095703,{"date":272,"close":273},"2022-04-01",7.594666004180908,{"date":275,"close":276},"2022-04-08",6.904242038726807,{"date":278,"close":279},"2022-04-14",7.034510135650635,{"date":281,"close":282},"2022-04-22",6.952006816864014,{"date":284,"close":285},"2022-04-29",6.773972988128662,{"date":287,"close":288},"2022-05-06",6.878188133239746,{"date":290,"close":291},"2022-05-13",7.073591232299805,{"date":293,"close":294},"2022-05-20",7.225571155548096,{"date":296,"close":297},"2022-05-27",7.251625061035156,{"date":299,"close":300},"2022-06-03",7.164779186248779,{"date":302,"close":303},"2022-06-10",6.782657146453857,{"date":305,"close":306},"2022-06-17",6.074863910675049,{"date":308,"close":309},"2022-06-24",6.4396162033081055,{"date":311,"close":312},"2022-07-01",6.2225022315979,{"date":314,"close":315},"2022-07-08",6.509092807769775,{"date":317,"close":318},"2022-07-15",6.4265899658203125,{"date":320,"close":321},"2022-07-22",6.925952911376953,{"date":323,"close":324},"2022-07-29",7.277678966522217,{"date":326,"close":327},"2022-08-05",7.221229076385498,{"date":329,"close":330},"2022-08-12",7.095302104949951,{"date":332,"close":333},"2022-08-19",7.121356010437012,{"date":335,"close":336},"2022-08-26",6.8521342277526855,{"date":338,"close":339},"2022-09-02",6.7870001792907715,{"date":341,"close":342},"2022-09-09",6.539488792419434,{"date":344,"close":318},"2022-09-16",{"date":346,"close":347},"2022-09-23",6.235528945922852,{"date":349,"close":350},"2022-09-30",6.139997959136963,{"date":352,"close":353},"2022-10-07",9.359999656677246,{"date":355,"close":356},"2022-10-14",10.420000076293945,{"date":358,"close":359},"2022-10-21",10.630000114440918,{"date":361,"close":362},"2022-10-28",10.460000038146973,{"date":364,"close":365},"2022-11-04",11.140000343322754,{"date":367,"close":368},"2022-11-11",10.199999809265137,{"date":370,"close":371},"2022-11-18",9.880000114440918,{"date":373,"close":374},"2022-11-25",10.260000228881836,{"date":376,"close":377},"2022-12-02",10.819999694824219,{"date":379,"close":380},"2022-12-09",10.229999542236328,{"date":382,"close":383},"2022-12-16",9.680000305175781,{"date":385,"close":386},"2022-12-23",9.479999542236328,{"date":388,"close":386},"2022-12-30",{"date":390,"close":391},"2023-01-06",10.65999984741211,{"date":393,"close":394},"2023-01-13",10.920000076293945,{"date":396,"close":397},"2023-01-20",10.479999542236328,{"date":399,"close":365},"2023-01-27",{"date":401,"close":402},"2023-02-03",11.180000305175781,{"date":404,"close":405},"2023-02-10",11.069999694824219,{"date":407,"close":408},"2023-02-17",10.600000381469727,{"date":410,"close":368},"2023-02-24",{"date":412,"close":413},"2023-03-03",9.829999923706055,{"date":415,"close":416},"2023-03-10",9.079999923706055,{"date":418,"close":419},"2023-03-17",8.229999542236328,{"date":421,"close":422},"2023-03-24",8.050000190734863,{"date":424,"close":425},"2023-03-31",8.859999656677246,{"date":427,"close":428},"2023-04-06",8.0600004196167,{"date":430,"close":431},"2023-04-14",7.960000038146973,{"date":433,"close":428},"2023-04-21",{"date":435,"close":436},"2023-04-28",7.639999866485596,{"date":438,"close":439},"2023-05-05",7.239999771118164,{"date":441,"close":442},"2023-05-12",8.989999771118164,{"date":444,"close":445},"2023-05-19",9.279999732971191,{"date":447,"close":448},"2023-05-26",9.779999732971191,{"date":450,"close":451},"2023-06-02",10.569999694824219,{"date":453,"close":454},"2023-06-09",10.390000343322754,{"date":456,"close":457},"2023-06-16",10.649999618530273,{"date":459,"close":460},"2023-06-23",10.369999885559082,{"date":462,"close":463},"2023-06-30",11.010000228881836,{"date":465,"close":466},"2023-07-07",10.899999618530273,{"date":468,"close":469},"2023-07-14",11.470000267028809,{"date":471,"close":472},"2023-07-21",11.59000015258789,{"date":474,"close":475},"2023-07-28",12.0600004196167,{"date":477,"close":478},"2023-08-04",11.539999961853027,{"date":480,"close":481},"2023-08-11",10.15999984741211,{"date":483,"close":484},"2023-08-18",9.899999618530273,{"date":486,"close":487},"2023-08-25",9.789999961853027,{"date":489,"close":490},"2023-09-01",10.010000228881836,{"date":492,"close":493},"2023-09-08",9.350000381469727,{"date":495,"close":496},"2023-09-15",9.949999809265137,{"date":498,"close":454},"2023-09-22",{"date":500,"close":501},"2023-09-29",10.680000305175781,{"date":503,"close":504},"2023-10-06",9.029999732971191,{"date":506,"close":507},"2023-10-13",8.449999809265137,{"date":509,"close":510},"2023-10-20",8.430000305175781,{"date":512,"close":513},"2023-10-27",8.270000457763672,{"date":515,"close":416},"2023-11-03",{"date":517,"close":518},"2023-11-10",9.270000457763672,{"date":520,"close":371},"2023-11-17",{"date":522,"close":523},"2023-11-24",9.739999771118164,{"date":525,"close":526},"2023-12-01",9.539999961853027,{"date":528,"close":529},"2023-12-08",9.890000343322754,{"date":531,"close":532},"2023-12-15",11.109999656677246,{"date":534,"close":535},"2023-12-22",11.869999885559082,{"date":537,"close":538},"2023-12-29",12.390000343322754,{"date":540,"close":541},"2024-01-05",12.109999656677246,{"date":543,"close":544},"2024-01-12",11.289999961853027,{"date":546,"close":547},"2024-01-19",11.40999984741211,{"date":549,"close":550},"2024-01-26",12.130000114440918,{"date":552,"close":553},"2024-02-02",12.529999732971191,{"date":555,"close":556},"2024-02-09",13.079999923706055,{"date":558,"close":559},"2024-02-16",12.119999885559082,{"date":561,"close":562},"2024-02-23",11.359999656677246,{"date":564,"close":565},"2024-03-01",11.529999732971191,{"date":567,"close":547},"2024-03-08",{"date":569,"close":570},"2024-03-15",11.149999618530273,{"date":572,"close":573},"2024-03-22",10.579999923706055,{"date":575,"close":394},"2024-03-28",{"date":577,"close":578},"2024-04-05",10.6899995803833,{"date":580,"close":368},"2024-04-12",{"date":582,"close":583},"2024-04-19",9.9399995803833,{"date":585,"close":586},"2024-04-26",10.135000228881836,{"date":588,"close":589},"2024-05-03",9.930000305175781,{"date":591,"close":592},"2024-05-10",11.25,{"date":594,"close":595},"2024-05-17",11.630000114440918,{"date":597,"close":598},"2024-05-24",11.800000190734863,{"date":600,"close":601},"2024-05-31",11.829999923706055,{"date":603,"close":604},"2024-06-07",11.609999656677246,{"date":606,"close":607},"2024-06-14",10.9399995803833,{"date":609,"close":405},"2024-06-21",{"date":611,"close":612},"2024-06-28",11.1850004196167,{"date":614,"close":615},"2024-07-05",11.270000457763672,{"date":617,"close":618},"2024-07-12",11.319999694824219,{"date":620,"close":621},"2024-07-19",11.369999885559082,{"date":623,"close":624},"2024-07-26",11.5600004196167,{"date":626,"close":627},"2024-08-02",10.510000228881836,{"date":629,"close":630},"2024-08-09",11.09000015258789,{"date":632,"close":633},"2024-08-16",11.8100004196167,{"date":635,"close":636},"2024-08-23",12.069999694824219,{"date":638,"close":639},"2024-08-30",12.600000381469727,{"date":641,"close":642},"2024-09-06",11.510000228881836,{"date":644,"close":645},"2024-09-13",11.960000038146973,{"date":647,"close":648},"2024-09-20",12.520000457763672,{"date":650,"close":651},"2024-09-27",11.930000305175781,{"date":653,"close":654},"2024-10-04",11.84000015258789,{"date":656,"close":657},"2024-10-11",11.880000114440918,{"date":659,"close":660},"2024-10-18",12.4399995803833,{"date":662,"close":663},"2024-10-25",12.140000343322754,{"date":665,"close":666},"2024-11-01",12.470000267028809,{"date":668,"close":669},"2024-11-08",11.520000457763672,{"date":671,"close":672},"2024-11-15",11.600000381469727,{"date":674,"close":675},"2024-11-22",12.050000190734863,{"date":677,"close":559},"2024-11-29",{"date":679,"close":680},"2024-12-06",13.359999656677246,{"date":682,"close":683},"2024-12-13",14.380000114440918,{"date":685,"close":686},"2024-12-20",13.65999984741211,{"date":688,"close":689},"2024-12-27",13.800000190734863,{"date":691,"close":692},"2025-01-03",13.979999542236328,{"date":694,"close":695},"2025-01-10",13.09000015258789,{"date":697,"close":698},"2025-01-17",12.920000076293945,{"date":700,"close":701},"2025-01-24",13.279999732971191,{"date":703,"close":704},"2025-01-31",12.850000381469727,{"date":706,"close":707},"2025-02-07",12.6899995803833,{"date":709,"close":701},"2025-02-14",{"date":711,"close":712},"2025-02-21",17.229999542236328,{"date":714,"close":715},"2025-02-28",15.720000267028809,{"date":717,"close":718},"2025-03-07",14.9399995803833,{"date":720,"close":721},"2025-03-14",13.670000076293945,{"date":723,"close":724},"2025-03-21",13.640000343322754,{"date":726,"close":727},"2025-03-28",13.25,{"date":729,"close":730},"2025-04-04",11.229999542236328,{"date":732,"close":733},"2025-04-11",11.770000457763672,{"date":735,"close":657},"2025-04-17",{"date":737,"close":738},"2025-04-25",12.420000076293945,{"date":740,"close":741},"2025-05-02",12.609999656677246,{"date":743,"close":744},"2025-05-09",13.34000015258789,{"date":746,"close":747},"2025-05-16",13.579999923706055,{"date":749,"close":750},"2025-05-23",12.649999618530273,{"date":752,"close":753},"2025-05-30",12.84000015258789,{"date":755,"close":756},"2025-06-06",13.399999618530273,{"date":758,"close":759},"2025-06-13",13.020000457763672,{"date":761,"close":762},"2025-06-20",13.739999771118164,{"date":764,"close":765},"2025-06-27",14.170000076293945,{"date":767,"close":768},"2025-07-03",14.640000343322754,{"date":770,"close":771},"2025-07-11",14.670000076293945,{"date":773,"close":774},"2025-07-18",13.819999694824219,{"date":776,"close":727},"2025-07-25",{"date":778,"close":779},"2025-07-29",12.960000038146973,{"date":781,"close":782},"2025-07-30",13,{"date":784,"close":785},"2025-07-31",12.949999809265137,{"date":787,"close":788},"2025-08-01",12.34000015258789,{"date":790,"close":538},"2025-08-04",{"date":792,"close":793},"2025-08-05",12.489999771118164,{"date":795,"close":796},"2025-08-06",13.779999732971191,{"date":798,"close":796},"2025-08-07",{"date":800,"close":801},"2025-08-08",14.229999542236328,{"date":803,"close":804},"2025-08-11",14.069999694824219,{"date":806,"close":807},"2025-08-12",14.770000457763672,{"date":809,"close":810},"2025-08-13",15.220000267028809,{"date":812,"close":718},"2025-08-14",{"date":814,"close":815},"2025-08-15",14.979999542236328,{"date":817,"close":818},"2025-08-18",15.100000381469727,{"date":820,"close":821},"2025-08-19",14.8100004196167,{"date":823,"close":824},"2025-08-20",14.520000457763672,{"date":826,"close":827},"2025-08-21",14.600000381469727,{"date":829,"close":830},"2025-08-22",15.520000457763672,{"date":832,"close":833},"2025-08-25",15.579999923706055,{"date":835,"close":836},"2025-08-26",15.359999656677246,{"date":838,"close":839},"2025-08-27",15.5600004196167,{"date":841,"close":842},"2025-08-28",15.479999542236328,{"date":844,"close":845},"2025-08-29",15.039999961853027,{"date":847,"close":848},"2025-09-02",14.899999618530273,{"date":850,"close":851},"2025-09-03",15.260000228881836,{"date":853,"close":854},"2025-09-04",15.40999984741211,{"date":856,"close":857},"2025-09-05",15.430000305175781,{"date":859,"close":860},"2025-09-08",15.369999885559082,{"date":862,"close":863},"2025-09-09",15.350000381469727,{"date":865,"close":866},"2025-09-10",15.109999656677246,{"date":868,"close":869},"2025-09-11",15.65999984741211,{"date":871,"close":872},"2025-09-12",15.649999618530273,{"date":874,"close":875},"2025-09-15",15.5,{"date":877,"close":878},"2025-09-16",15.569999694824219,{"date":880,"close":881},"2025-09-17",15.699999809265137,{"date":883,"close":884},"2025-09-18",16.579999923706055,{"date":886,"close":887},"2025-09-19",16.639999389648438,{"date":889,"close":890},"2025-09-22",16.950000762939453,{"date":892,"close":893},"2025-09-23",16.8700008392334,{"date":895,"close":896},"2025-09-24",16.84000015258789,{"date":898,"close":899},"2025-09-25",16.65999984741211,{"date":901,"close":902},"2025-09-26",16.829999923706055,{"date":904,"close":905},"2025-09-29",16.729999542236328,{"date":907,"close":908},"2025-09-30",16.799999237060547,{"date":910,"close":911},"2025-10-01",17.09000015258789,{"date":913,"close":914},"2025-10-02",17.31999969482422,{"date":916,"close":917},"2025-10-03",17.290000915527344,{"date":919,"close":920},"2025-10-06",18.010000228881836,{"date":922,"close":911},"2025-10-07",{"date":924,"close":925},"2025-10-08",16.540000915527344,{"date":927,"close":928},"2025-10-09",16.420000076293945,{"date":930,"close":931},"2025-10-10",15.710000038146973,{"date":933,"close":934},"2025-10-13",15.75,{"date":936,"close":884},"2025-10-14",{"date":938,"close":939},"2025-10-15",17.270000457763672,{"date":941,"close":942},"2025-10-16",16.610000610351562,{"date":944,"close":945},"2025-10-17",16.559999465942383,{"date":947,"close":948},"2025-10-20",16.790000915527344,{"date":950,"close":951},"2025-10-21",17.010000228881836,{"date":953,"close":954},"2025-10-22",16.81999969482422,{"date":956,"close":957},"2025-10-23",16.770000457763672,{"date":959,"close":960},"2025-10-24",17.100000381469727,{"date":962,"close":963},"2025-10-27",17.639999389648438,{"date":965,"close":966},"2025-10-28",17.729999542236328,{"date":968,"close":969},"2025-10-29",17.600000381469727,{"date":971,"close":972},"2025-10-30",17.1200008392334,{"date":974,"close":975},"2025-10-31",17.040000915527344,{"date":977,"close":978},"2025-11-03",14.300000190734863,{"date":980,"close":981},"2025-11-04",12.75,{"date":983,"close":796},"2025-11-05",{"date":985,"close":986},"2025-11-06",14,{"date":988,"close":989},"2025-11-07",13.890000343322754,{"date":991,"close":992},"2025-11-10",14.1899995803833,{"date":994,"close":995},"2025-11-11",13.960000038146973,{"date":997,"close":998},"2025-11-12",13.829999923706055,{"date":1000,"close":1001},"2025-11-13",13.140000343322754,{"date":1003,"close":1004},"2025-11-14",12.859999656677246,{"date":1006,"close":1007},"2025-11-17",12.40999984741211,{"date":1009,"close":1010},"2025-11-18",12.350000381469727,{"date":1012,"close":1013},"2025-11-19",12.029999732971191,{"date":1015,"close":1016},"2025-11-20",11.739999771118164,{"date":1018,"close":1019},"2025-11-21",12.039999961853027,{"date":1021,"close":1022},"2025-11-24",12.170000076293945,{"date":1024,"close":1010},"2025-11-25",{"date":1026,"close":1027},"2025-11-26",12.3100004196167,{"date":1029,"close":1030},"2025-11-28",12.369999885559082,{"date":1032,"close":538},"2025-12-01",{"date":1034,"close":1035},"2025-12-02",12.479999542236328,{"date":1037,"close":1038},"2025-12-03",12.5600004196167,{"date":1040,"close":660},"2025-12-04",{"date":1042,"close":1043},"2025-12-05",12.510000228881836,{"date":1045,"close":981},"2025-12-08",{"date":1047,"close":1048},"2025-12-09",12.800000190734863,{"date":1050,"close":1051},"2025-12-10",13.520000457763672,{"date":1053,"close":1054},"2025-12-11",13.5600004196167,{"date":1056,"close":1057},"2025-12-12",13.100000381469727,{"date":1059,"close":753},"2025-12-15",{"date":1061,"close":1062},"2025-12-16",13.029999732971191,{"date":1064,"close":1065},"2025-12-17",12.819999694824219,{"date":1067,"close":782},"2025-12-18",{"date":1069,"close":1070},"2025-12-19",12.770000457763672,{"date":1072,"close":1073},"2025-12-22",16.670000076293945,{"date":1075,"close":1076},"2025-12-23",17.06999969482422,{"date":1078,"close":1079},"2025-12-24",17.350000381469727,{"date":1081,"close":1082},"2025-12-26",16.940000534057617,{"date":1084,"close":1085},"2025-12-29",17.309999465942383,{"date":1087,"close":1088},"2025-12-30",17.610000610351562,{"date":1090,"close":1091},"2025-12-31",17.25,{"date":1093,"close":1094},"2026-01-02",17.579999923706055,{"date":1096,"close":1097},"2026-01-05",18.440000534057617,{"date":1099,"close":1100},"2026-01-06",18.510000228881836,{"date":1102,"close":1103},"2026-01-07",18.079999923706055,{"date":1105,"close":1106},"2026-01-08",17.950000762939453,{"date":1108,"close":1109},"2026-01-09",18.540000915527344,{"date":1111,"close":1112},"2026-01-12",18.90999984741211,{"date":1114,"close":1115},"2026-01-13",18.760000228881836,{"date":1117,"close":1118},"2026-01-14",18.959999084472656,{"date":1120,"close":1121},"2026-01-15",19.170000076293945,{"date":1123,"close":1124},"2026-01-16",19.415000915527344,{"date":1126,"close":1127},"2026-01-20",19.149999618530273,{"date":1129,"close":1130},"2026-01-21",19.8799991607666,{"date":1132,"close":1133},"2026-01-22",19.90999984741211,{"date":1135,"close":1136},"2026-01-23",19.31999969482422,{"date":1138,"close":1139},"2026-01-26",18.8700008392334,{"date":1141,"close":1142},"2026-01-27",18.420000076293945,{"date":1144,"close":1145},"2026-01-28",18.3700008392334,{"date":1147,"close":1148},"2026-01-29",18.110000610351562,{"date":1150,"close":1151},"2026-01-30",18.09000015258789,{"date":1153,"close":1154},"2026-02-02",18.790000915527344,{"date":1156,"close":1157},"2026-02-03",17.65999984741211,{"date":1159,"close":1160},"2026-02-04",17.5,{"date":1162,"close":1085},"2026-02-05",{"date":1164,"close":1165},"2026-02-06",18.100000381469727,{"date":1167,"close":1168},"2026-02-09",19.200000762939453,{"date":1170,"close":1171},"2026-02-10",19.239999771118164,{"date":1173,"close":1174},"2026-02-11",19.030000686645508,{"date":1176,"close":1177},"2026-02-12",18.329999923706055,{"date":1179,"close":1180},"2026-02-13",18.799999237060547,{"date":1182,"close":1183},"2026-02-17",18.729999542236328,{"date":1185,"close":1186},"2026-02-18",18.530000686645508,{"date":1188,"close":1186},"2026-02-19",{"date":1190,"close":1191},"2026-02-20",19.010000228881836,{"date":1193,"close":1194},"2026-02-23",18.450000762939453,{"date":1196,"close":1197},"2026-02-24",19.729999542236328,{"date":1199,"close":1200},"2026-02-25",20.690000534057617,{"date":1202,"close":1203},"2026-02-26",20.850000381469727,{"date":1205,"close":1200},"2026-02-27",{"date":1207,"close":1208},"2026-03-02",20.350000381469727,{"date":1210,"close":1130},"2026-03-03",{"date":1212,"close":1213},"2026-03-04",20.75,{"date":1215,"close":1216},"2026-03-05",21,{"date":1218,"close":1219},"2026-03-06",19.8700008392334,{"date":1221,"close":1222},"2026-03-09",22.329999923706055,{"date":1224,"close":1225},"2026-03-10",22.989999771118164,{"date":1227,"close":1228},"2026-03-11",23.309999465942383,{"date":1230,"close":1231},"2026-03-12",22.8700008392334,{"date":1233,"close":1234},"2026-03-13",22.790000915527344,{"date":1236,"close":1237},"2026-03-16",22.959999084472656,{"date":1239,"close":1240},"2026-03-17",23.459999084472656,{"date":1242,"close":1243},"2026-03-18",23.229999542236328,{"date":1245,"close":1246},"2026-03-19",23.450000762939453,{"date":1248,"close":1249},"2026-03-20",23.209999084472656,{"date":1251,"close":1252},"2026-03-23",24.489999771118164,{"date":1254,"close":1255},"2026-03-24",25.239999771118164,{"date":1257,"close":1258},"2026-03-25",25.219999313354492,{"date":1260,"close":1261},"2026-03-26",24.360000610351562,{"date":1263,"close":1264},"2026-03-27",24.190000534057617,{"date":1266,"close":1267},"2026-03-30",23.1299991607666,{"date":1269,"close":1270},"2026-03-31",24.030000686645508,{"date":1272,"close":1273},"2026-04-01",25.06999969482422,{"date":1275,"close":1273},"2026-04-02",{"date":1277,"close":1278},"2026-04-06",25.670000076293945,{"date":1280,"close":1281},"2026-04-07",25.510000228881836,{"date":1283,"close":1284},"2026-04-08",26.200000762939453,{"date":1286,"close":1287},"2026-04-09",27.059999465942383,{"date":1289,"close":1290},"2026-04-10",26.8700008392334,{"date":1292,"close":1293},"2026-04-13",26.739999771118164,{"date":1295,"close":1296},"2026-04-14",27.299999237060547,{"date":1298,"close":1299},"2026-04-15",26.920000076293945,{"date":1301,"close":1302},"2026-04-16",27.889999389648438,{"date":1304,"close":1305},"2026-04-17",28.93000030517578,{"date":1307,"close":1308},"2026-04-20",29.520000457763672,{"date":1310,"close":1311},"2026-04-21",29.719999313354492,{"date":1313,"close":1314},"2026-04-22",30.489999771118164,{"date":1316,"close":1317},"2026-04-23",30.1299991607666,{"date":134,"close":1319},30.309999465942383,{"date":1321,"close":1317},"2026-04-27",{"date":1323,"close":1324},"2026-04-28",30.229999542236328,{"date":1326,"close":1327},"2026-04-29",30.690000534057617,{"date":1329,"close":1330},"2026-04-30",31.850000381469727,{"date":1332,"close":1333},"2026-05-01",33,{"date":1335,"close":1336},"2026-05-04",33.630001068115234,{"date":1338,"close":1339},"2026-05-05",27.825000762939453,{"date":1341,"close":1342},"2026-05-06",29.15999984741211,{"date":74,"close":1344},27.420000076293945,{"date":1346,"close":1347},"2026-05-08",29.530000686645508,{"date":1349,"close":1350},"2026-05-11",31.84000015258789,{"date":1352,"close":1353},"2026-05-12",31.18000030517578,{"date":61,"close":1355},31.719999313354492,{"date":1357,"close":1358},"2026-05-14",31.479999542236328,{"date":1360,"close":1361},"2026-05-15",29.8799991607666,{"date":1363,"close":1364},"2026-05-18",27.399999618530273,{"date":1366,"close":1367},"2026-05-19",26.420000076293945,{"date":1369,"close":1370},"2026-05-20",26.40999984741211,{"date":1372,"close":1373},"2026-05-21",26.360000610351562,{"date":1375,"close":1376},"2026-05-22",26.860000610351562,{"date":1378,"close":1379},"2026-05-26",28.25,{"date":1381,"close":1379},"2026-05-27",{"date":1383,"close":1384},"2026-05-28",27.200000762939453,{"date":1386,"close":1387},"2026-05-29",26.719999313354492,{"date":47,"close":1389},28.610000610351562,{"date":1391,"close":1392},"2026-06-02",30.65999984741211,{"date":1394,"close":1395},"2026-06-03",32.04999923706055,{"date":1397,"close":1398},"2026-06-04",32.36000061035156,{"date":1400,"close":1401},"2026-06-05",28.979999542236328,{"date":1403,"close":1404},"2026-06-08",31.549999237060547,{"date":1406,"close":1407},"2026-06-09",30.530000686645508,{"date":1409,"close":1410},"2026-06-10",30.850000381469727,{"date":1412,"close":1413},"2026-06-11",32.619998931884766,{"date":1415,"close":1416},"2026-06-12",31.920000076293945,{"date":1418,"close":1419},"2026-06-15",32.34000015258789,{"date":1421,"close":1422},"2026-06-16",31.799999237060547,{"date":1424,"close":1425},"2026-06-17",31.3799991607666,{"date":1427,"close":1428},"2026-06-18",31.809999465942383,{"date":1430,"close":1428},"2026-06-22",{"date":1432,"close":1433},"2026-06-23",30.389999389648438,{"date":1435,"close":1436},"2026-06-24",30.059999465942383,{"date":1438,"close":1439},"2026-06-25",30.3799991607666,{"date":1441,"close":1442},"2026-06-26",30.81999969482422,{"date":1444,"close":1333},"2026-06-29",{"date":1446,"close":1447},"2026-06-30",32.93000030517578,{"date":1449,"close":1395},"2026-07-01",{"date":1451,"close":1452},"2026-07-02",29.190000534057617,{"date":1454,"close":1455},"2026-07-06",29.329999923706055,{"date":1457,"close":1458},"2026-07-07",28.389999389648438,{"date":1460,"close":1461},"2026-07-08",28.579999923706055,{"date":1463,"close":1347},"2026-07-09",{"date":1465,"close":1401},"2026-07-10",{"date":1467,"close":1468},"2026-07-13",27.670000076293945,{"date":1470,"close":1471},"2026-07-14",27.940000534057617,{"date":1473,"close":1468},"2026-07-15",{"date":1475,"close":1476},"2026-07-16",25.93000030517578,{"date":1478,"close":1479},"2026-07-17",25.3799991607666,{"date":1481,"close":1482},"2026-07-20",26.209999084472656,{"date":1484,"close":1485},"2026-07-21",27.915000915527344,{"date":1487,"close":1488},"2026-07-22",27.280000686645508,{"date":1490,"close":1299},"2026-07-23",{"date":1492,"close":1493},"2026-07-24",25.950000762939453,{"date":1495,"close":1496},"2026-07-27",26.06999969482422,{"date":1498,"close":1499},"2026-07-28",25.139999389648438,{"date":1501,"close":1502},"2026-07-29",23.15999984741211,{"date":132,"close":1479},{"count":136,"fetchedAt":1505,"source":127},"2026-08-03T00:09:19.350Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1507},"\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>",1785715759320]