[{"data":1,"prerenderedAt":1432},["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-ARTNA":25,"$fwMpcdy80WTUIUuRTmlkl-Ojrm8DSRU9VuKGp5XO700w":26,"ticker-mcap-ARTNA":126,"ticker-profile-ARTNA":136,"ticker-earnings-ARTNA":150,"ticker-congress-ARTNA":155,"i-lucide:info":1430},{"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":122},{"identity":28,"transactions":33,"sectorSlug":102,"relatedTickers":103},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"863110","ARTESIAN RESOURCES CORP","Energy","ARTNA",[34,49,55,62,68,74,88,97],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-06T17:58:48.000Z","0000863110-26-000046-0","Houghton Michael","","D",31.41,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1754753\u002F000086311026000046\u002F0000863110-26-000046-index.htm",1000,4000,31410,"J","2026-05-05","Other","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":42,"sharesOwnedAfter":54,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-06T17:48:14.000Z","0000863110-26-000044-0","TAYLOR DIAN C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1208428\u002F000086311026000044\u002F0000863110-26-000044-index.htm",104021,{"cik":29,"filedAt":56,"filingId":57,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":59,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":60,"shares":42,"sharesOwnedAfter":61,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-06T17:37:35.000Z","0000863110-26-000042-0","Taylor Nicholle Renee","CEO and President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1295059\u002F000086311026000042\u002F0000863110-26-000042-index.htm",26948,{"cik":29,"filedAt":63,"filingId":64,"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":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-06T17:28:44.000Z","0000863110-26-000040-0","EISENBREY JOHN R JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1208422\u002F000086311026000040\u002F0000863110-26-000040-index.htm",56751,{"cik":29,"filedAt":69,"filingId":70,"formType":71,"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":72,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":73,"shares":42,"sharesOwnedAfter":42,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-06T00:00:00.000Z","0000863110-26-000048-0","4","Rossi Salvatore J JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2076815\u002F000086311026000048\u002F0000863110-26-000048-index.htm",{"cik":29,"filedAt":75,"filingId":76,"formType":71,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":77,"rawFilingUrl":78,"shares":42,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":81,"transactionDate":82,"intentLabel":83,"signalQuality":84,"insiderHistory":85},"2026-03-23T00:00:00.000Z","0000863110-26-000031-0",31.25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1208428\u002F000086311026000031\u002F0000863110-26-000031-index.htm",103021,31250,"S","2026-03-23","Open-market sale","discretionary-sell",{"daysSinceLastFiling":86,"isFirstFiling":6,"priorFilingDate":87},3,"2026-03-20T00:00:00.000Z",{"cik":29,"filedAt":87,"filingId":89,"formType":71,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":81,"transactionDate":95,"intentLabel":83,"signalQuality":84,"insiderHistory":96},"0000863110-26-000027-0",31,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1208428\u002F000086311026000027\u002F0000863110-26-000027-index.htm",2000,106021,62000,"2026-03-19",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":87,"filingId":98,"formType":71,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":99,"shares":92,"sharesOwnedAfter":54,"totalValue":94,"transactionCode":81,"transactionDate":100,"intentLabel":83,"signalQuality":84,"insiderHistory":101},"0000863110-26-000029-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1208428\u002F000086311026000029\u002F0000863110-26-000029-index.htm","2026-03-20",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"energy",[104,107,110,113,116,119],{"ticker":105,"issuerName":106},"OKLO","Oklo Inc.",{"ticker":108,"issuerName":109},"CVX","CHEVRON CORP",{"ticker":111,"issuerName":112},"PBF","PBF Energy Inc.",{"ticker":114,"issuerName":115},"AWR","AMERICAN STATES WATER CO",{"ticker":117,"issuerName":118},"ETR","ENTERGY CORP \u002FDE\u002F",{"ticker":120,"issuerName":121},"GTE","GRAN TIERRA ENERGY INC.",{"count":123,"fetchedAt":124,"source":125},8,"2026-08-14T15:15:22.925Z","sqlite",{"data":127,"meta":133},{"value":128,"quality":129,"closeDate":130,"ageDays":131,"sharesAsOf":132},352151646.30126953,"stale","2026-08-03",11,"2026-03-31",{"count":134,"fetchedAt":135,"source":125},1,"2026-08-14T15:15:22.926Z",{"data":137,"meta":149},{"ticker":32,"ceo":138,"industry":139,"fullTimeEmployees":140,"ipoDate":141,"country":142,"state":143,"city":144,"website":145,"exchangeShort":25,"marketCap":25,"beta":146,"range52w":147,"fetchedAt":148},"Nicholle R. Taylor","Regulated Water",245,"1994-04-28","US","DE","Newark","https:\u002F\u002Fwww.artesianresources.com",0.337,"30.5-34.9","2026-06-16T05:00:34.754Z",{"count":134,"fetchedAt":135,"source":125},{"data":151,"meta":153},{"ticker":32,"points":152},[],{"count":134,"fetchedAt":154,"source":125},"2026-08-14T15:15:22.927Z",{"data":156,"meta":1428},{"congressTrades":157,"insiderTrades":158,"priceHistory":167,"ticker":32},[],[159,160,161,162,163,164,165,166],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":42,"sharesOwnedAfter":54,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":56,"filingId":57,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":59,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":60,"shares":42,"sharesOwnedAfter":61,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":63,"filingId":64,"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":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":69,"filingId":70,"formType":71,"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":72,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":73,"shares":42,"sharesOwnedAfter":42,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":75,"filingId":76,"formType":71,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":77,"rawFilingUrl":78,"shares":42,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":81,"transactionDate":82},{"cik":29,"filedAt":87,"filingId":89,"formType":71,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":81,"transactionDate":95},{"cik":29,"filedAt":87,"filingId":98,"formType":71,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":99,"shares":92,"sharesOwnedAfter":54,"totalValue":94,"transactionCode":81,"transactionDate":100},[168,171,174,177,180,183,186,189,192,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,524,527,530,533,536,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,597,600,603,606,609,612,615,618,621,624,627,630,633,635,638,641,644,647,650,653,656,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,702,705,708,711,714,717,720,723,726,729,732,735,737,740,742,745,748,751,754,757,760,763,766,768,771,774,777,780,783,786,788,791,794,797,800,803,806,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,855,857,860,863,866,868,871,874,877,880,882,885,888,891,893,896,899,902,905,908,911,913,916,919,922,925,927,930,932,935,938,941,944,946,949,951,953,956,959,962,965,967,969,972,975,977,979,982,984,987,990,993,996,999,1002,1004,1007,1010,1013,1015,1018,1021,1024,1026,1028,1031,1033,1035,1038,1041,1043,1046,1049,1052,1055,1057,1060,1063,1065,1068,1070,1073,1075,1078,1081,1084,1086,1088,1090,1093,1095,1098,1101,1103,1106,1108,1111,1114,1117,1120,1123,1125,1128,1130,1132,1134,1136,1138,1141,1144,1146,1148,1150,1152,1154,1157,1159,1162,1164,1167,1170,1172,1175,1178,1181,1183,1186,1188,1191,1194,1197,1199,1201,1203,1206,1208,1210,1212,1215,1217,1219,1222,1225,1228,1231,1233,1236,1238,1241,1244,1246,1248,1251,1254,1256,1258,1260,1263,1265,1267,1270,1273,1276,1277,1280,1283,1286,1289,1292,1295,1297,1299,1301,1303,1305,1307,1309,1311,1314,1316,1319,1321,1324,1326,1329,1331,1333,1336,1339,1342,1344,1346,1349,1351,1354,1357,1359,1362,1364,1367,1370,1373,1376,1379,1382,1384,1386,1388,1391,1394,1397,1400,1402,1404,1407,1409,1412,1414,1416,1419,1421,1423,1426],{"date":169,"close":170},"2021-08-20",37.880001068115234,{"date":172,"close":173},"2021-08-27",38.5099983215332,{"date":175,"close":176},"2021-09-03",39.27000045776367,{"date":178,"close":179},"2021-09-10",37.130001068115234,{"date":181,"close":182},"2021-09-17",37.970001220703125,{"date":184,"close":185},"2021-09-24",38.68000030517578,{"date":187,"close":188},"2021-10-01",38.189998626708984,{"date":190,"close":191},"2021-10-08",38.279998779296875,{"date":193,"close":176},"2021-10-15",{"date":195,"close":196},"2021-10-22",39.349998474121094,{"date":198,"close":199},"2021-10-29",40.220001220703125,{"date":201,"close":202},"2021-11-05",42.220001220703125,{"date":204,"close":205},"2021-11-12",42.95000076293945,{"date":207,"close":208},"2021-11-19",44.33000183105469,{"date":210,"close":211},"2021-11-26",42.75,{"date":213,"close":214},"2021-12-03",42.290000915527344,{"date":216,"close":217},"2021-12-10",42.599998474121094,{"date":219,"close":220},"2021-12-17",47.619998931884766,{"date":222,"close":223},"2021-12-23",46.810001373291016,{"date":225,"close":226},"2021-12-31",46.33000183105469,{"date":228,"close":229},"2022-01-07",43.91999816894531,{"date":231,"close":232},"2022-01-14",44.650001525878906,{"date":234,"close":235},"2022-01-21",44.58000183105469,{"date":237,"close":238},"2022-01-28",48.43000030517578,{"date":240,"close":241},"2022-02-04",45.84000015258789,{"date":243,"close":244},"2022-02-11",46.209999084472656,{"date":246,"close":247},"2022-02-18",46.45000076293945,{"date":249,"close":223},"2022-02-25",{"date":251,"close":252},"2022-03-04",49.470001220703125,{"date":254,"close":255},"2022-03-11",48.209999084472656,{"date":257,"close":258},"2022-03-18",48.08000183105469,{"date":260,"close":261},"2022-03-25",47.040000915527344,{"date":263,"close":264},"2022-04-01",49.27000045776367,{"date":266,"close":267},"2022-04-08",47.779998779296875,{"date":269,"close":270},"2022-04-14",46.349998474121094,{"date":272,"close":273},"2022-04-22",46.380001068115234,{"date":275,"close":276},"2022-04-29",46.5,{"date":278,"close":279},"2022-05-06",45,{"date":281,"close":282},"2022-05-13",45.369998931884766,{"date":284,"close":285},"2022-05-20",47.06999969482422,{"date":287,"close":288},"2022-05-27",49.08000183105469,{"date":290,"close":291},"2022-06-03",48.599998474121094,{"date":293,"close":294},"2022-06-10",46.970001220703125,{"date":296,"close":297},"2022-06-17",45.16999816894531,{"date":299,"close":300},"2022-06-24",47.849998474121094,{"date":302,"close":303},"2022-07-01",50.380001068115234,{"date":305,"close":306},"2022-07-08",50.400001525878906,{"date":308,"close":309},"2022-07-15",50.540000915527344,{"date":311,"close":312},"2022-07-22",50.93000030517578,{"date":314,"close":315},"2022-07-29",51.560001373291016,{"date":317,"close":318},"2022-08-05",53.70000076293945,{"date":320,"close":321},"2022-08-12",55.689998626708984,{"date":323,"close":324},"2022-08-19",58.66999816894531,{"date":326,"close":327},"2022-08-26",56.650001525878906,{"date":329,"close":330},"2022-09-02",54.560001373291016,{"date":332,"close":333},"2022-09-09",53.810001373291016,{"date":335,"close":336},"2022-09-16",55.22999954223633,{"date":338,"close":339},"2022-09-23",51.380001068115234,{"date":341,"close":342},"2022-09-30",48.119998931884766,{"date":344,"close":345},"2022-10-07",46.59000015258789,{"date":347,"close":348},"2022-10-14",46.88999938964844,{"date":350,"close":351},"2022-10-21",50.290000915527344,{"date":353,"close":354},"2022-10-28",53.54999923706055,{"date":356,"close":357},"2022-11-04",52.27000045776367,{"date":359,"close":360},"2022-11-11",51.58000183105469,{"date":362,"close":363},"2022-11-18",55.619998931884766,{"date":365,"close":366},"2022-11-25",55.77000045776367,{"date":368,"close":369},"2022-12-02",54.52000045776367,{"date":371,"close":372},"2022-12-09",55.439998626708984,{"date":374,"close":375},"2022-12-16",55.790000915527344,{"date":377,"close":378},"2022-12-23",56.459999084472656,{"date":380,"close":381},"2022-12-30",58.58000183105469,{"date":383,"close":384},"2023-01-06",60.290000915527344,{"date":386,"close":387},"2023-01-13",60.25,{"date":389,"close":390},"2023-01-20",59.790000915527344,{"date":392,"close":393},"2023-01-27",57.0099983215332,{"date":395,"close":396},"2023-02-03",61.59000015258789,{"date":398,"close":399},"2023-02-10",57.63999938964844,{"date":401,"close":402},"2023-02-17",59.2400016784668,{"date":404,"close":405},"2023-02-24",57.40999984741211,{"date":407,"close":408},"2023-03-03",55.349998474121094,{"date":410,"close":411},"2023-03-10",52.22999954223633,{"date":413,"close":414},"2023-03-17",52.13999938964844,{"date":416,"close":417},"2023-03-24",53.58000183105469,{"date":419,"close":420},"2023-03-31",55.36000061035156,{"date":422,"close":423},"2023-04-06",57.279998779296875,{"date":425,"close":426},"2023-04-14",55.95000076293945,{"date":428,"close":429},"2023-04-21",56.56999969482422,{"date":431,"close":432},"2023-04-28",54.779998779296875,{"date":434,"close":435},"2023-05-05",55.400001525878906,{"date":437,"close":438},"2023-05-12",55.31999969482422,{"date":440,"close":441},"2023-05-19",48.5,{"date":443,"close":444},"2023-05-26",48.970001220703125,{"date":446,"close":447},"2023-06-02",50,{"date":449,"close":450},"2023-06-09",49.880001068115234,{"date":452,"close":453},"2023-06-16",49.31999969482422,{"date":455,"close":456},"2023-06-23",47.95000076293945,{"date":458,"close":459},"2023-06-30",47.220001220703125,{"date":461,"close":276},"2023-07-07",{"date":463,"close":464},"2023-07-14",48.20000076293945,{"date":466,"close":467},"2023-07-21",49.02000045776367,{"date":469,"close":470},"2023-07-28",45.790000915527344,{"date":472,"close":473},"2023-08-04",45.29999923706055,{"date":475,"close":476},"2023-08-11",46.470001220703125,{"date":478,"close":479},"2023-08-18",47.72999954223633,{"date":481,"close":482},"2023-08-25",45.970001220703125,{"date":484,"close":485},"2023-09-01",46.34000015258789,{"date":487,"close":488},"2023-09-08",45.83000183105469,{"date":490,"close":491},"2023-09-15",46.84000015258789,{"date":493,"close":494},"2023-09-22",43.84000015258789,{"date":496,"close":497},"2023-09-29",41.9900016784668,{"date":499,"close":500},"2023-10-06",42.36000061035156,{"date":502,"close":503},"2023-10-13",40.86000061035156,{"date":505,"close":506},"2023-10-20",39.779998779296875,{"date":508,"close":509},"2023-10-27",39.75,{"date":511,"close":512},"2023-11-03",42.130001068115234,{"date":514,"close":515},"2023-11-10",40.689998626708984,{"date":517,"close":518},"2023-11-17",42.25,{"date":520,"close":521},"2023-11-24",43.369998931884766,{"date":523,"close":211},"2023-12-01",{"date":525,"close":526},"2023-12-08",43.779998779296875,{"date":528,"close":529},"2023-12-15",41.79999923706055,{"date":531,"close":532},"2023-12-22",42.689998626708984,{"date":534,"close":535},"2023-12-29",41.45000076293945,{"date":537,"close":191},"2024-01-05",{"date":539,"close":540},"2024-01-12",38.02000045776367,{"date":542,"close":543},"2024-01-19",37.13999938964844,{"date":545,"close":546},"2024-01-26",36.75,{"date":548,"close":549},"2024-02-02",36.099998474121094,{"date":551,"close":552},"2024-02-09",36.439998626708984,{"date":554,"close":555},"2024-02-16",35.779998779296875,{"date":557,"close":558},"2024-02-23",34.72999954223633,{"date":560,"close":561},"2024-03-01",34.529998779296875,{"date":563,"close":564},"2024-03-08",36.36000061035156,{"date":566,"close":567},"2024-03-15",36.630001068115234,{"date":569,"close":570},"2024-03-22",35.4900016784668,{"date":572,"close":573},"2024-03-28",37.11000061035156,{"date":575,"close":576},"2024-04-05",35.36000061035156,{"date":578,"close":579},"2024-04-12",34.040000915527344,{"date":581,"close":582},"2024-04-19",34.869998931884766,{"date":584,"close":585},"2024-04-26",34.5,{"date":587,"close":588},"2024-05-03",37.31999969482422,{"date":590,"close":591},"2024-05-10",40.099998474121094,{"date":593,"close":594},"2024-05-17",40.47999954223633,{"date":596,"close":173},"2024-05-24",{"date":598,"close":599},"2024-05-31",35.869998931884766,{"date":601,"close":602},"2024-06-07",34.130001068115234,{"date":604,"close":605},"2024-06-14",34.20000076293945,{"date":607,"close":608},"2024-06-21",35.060001373291016,{"date":610,"close":611},"2024-06-28",35.15999984741211,{"date":613,"close":614},"2024-07-05",37.40999984741211,{"date":616,"close":617},"2024-07-12",39.04999923706055,{"date":619,"close":620},"2024-07-19",39.380001068115234,{"date":622,"close":623},"2024-07-26",39.310001373291016,{"date":625,"close":626},"2024-08-02",39.11000061035156,{"date":628,"close":629},"2024-08-09",36.77000045776367,{"date":631,"close":632},"2024-08-16",36.88999938964844,{"date":634,"close":608},"2024-08-23",{"date":636,"close":637},"2024-08-30",36.11000061035156,{"date":639,"close":640},"2024-09-06",36.40999984741211,{"date":642,"close":643},"2024-09-13",38.380001068115234,{"date":645,"close":646},"2024-09-20",37.349998474121094,{"date":648,"close":649},"2024-09-27",36.650001525878906,{"date":651,"close":652},"2024-10-04",36.20000076293945,{"date":654,"close":655},"2024-10-11",35.72999954223633,{"date":657,"close":570},"2024-10-18",{"date":659,"close":660},"2024-10-25",33.900001525878906,{"date":662,"close":663},"2024-11-01",33.18000030517578,{"date":665,"close":666},"2024-11-08",35.86000061035156,{"date":668,"close":669},"2024-11-15",34.09000015258789,{"date":671,"close":672},"2024-11-22",34.33000183105469,{"date":674,"close":675},"2024-11-29",34.7400016784668,{"date":677,"close":678},"2024-12-06",34.18000030517578,{"date":680,"close":681},"2024-12-13",33.43000030517578,{"date":683,"close":684},"2024-12-20",32.02000045776367,{"date":686,"close":687},"2024-12-27",31.489999771118164,{"date":689,"close":690},"2025-01-03",31.110000610351562,{"date":692,"close":693},"2025-01-10",29.709999084472656,{"date":695,"close":696},"2025-01-17",30.780000686645508,{"date":698,"close":699},"2025-01-24",29.989999771118164,{"date":701,"close":90},"2025-01-31",{"date":703,"close":704},"2025-02-07",30.350000381469727,{"date":706,"close":707},"2025-02-14",31.260000228881836,{"date":709,"close":710},"2025-02-21",32.310001373291016,{"date":712,"close":713},"2025-02-28",31.09000015258789,{"date":715,"close":716},"2025-03-07",33.0099983215332,{"date":718,"close":719},"2025-03-14",31.969999313354492,{"date":721,"close":722},"2025-03-21",30.709999084472656,{"date":724,"close":725},"2025-03-28",32.66999816894531,{"date":727,"close":728},"2025-04-04",32.220001220703125,{"date":730,"close":731},"2025-04-11",33.5099983215332,{"date":733,"close":734},"2025-04-17",34.65999984741211,{"date":736,"close":672},"2025-04-25",{"date":738,"close":739},"2025-05-02",34.650001525878906,{"date":741,"close":585},"2025-05-09",{"date":743,"close":744},"2025-05-16",33.91999816894531,{"date":746,"close":747},"2025-05-23",34,{"date":749,"close":750},"2025-05-30",34.4900016784668,{"date":752,"close":753},"2025-06-06",33.08000183105469,{"date":755,"close":756},"2025-06-13",33.61000061035156,{"date":758,"close":759},"2025-06-20",33.22999954223633,{"date":761,"close":762},"2025-06-27",33.709999084472656,{"date":764,"close":765},"2025-07-03",33.77000045776367,{"date":767,"close":756},"2025-07-11",{"date":769,"close":770},"2025-07-18",33.279998779296875,{"date":772,"close":773},"2025-07-25",33.06999969482422,{"date":775,"close":776},"2025-08-01",32.81999969482422,{"date":778,"close":779},"2025-08-04",32.810001373291016,{"date":781,"close":782},"2025-08-05",33.20000076293945,{"date":784,"close":785},"2025-08-06",33.16999816894531,{"date":787,"close":782},"2025-08-07",{"date":789,"close":790},"2025-08-08",33.58000183105469,{"date":792,"close":793},"2025-08-11",33.720001220703125,{"date":795,"close":796},"2025-08-12",34.04999923706055,{"date":798,"close":799},"2025-08-13",33.86000061035156,{"date":801,"close":802},"2025-08-14",33.31999969482422,{"date":804,"close":805},"2025-08-15",32.779998779296875,{"date":807,"close":779},"2025-08-18",{"date":809,"close":810},"2025-08-19",33.209999084472656,{"date":812,"close":813},"2025-08-20",33.04999923706055,{"date":815,"close":816},"2025-08-21",32.959999084472656,{"date":818,"close":819},"2025-08-22",33.84000015258789,{"date":821,"close":822},"2025-08-25",33.400001525878906,{"date":824,"close":825},"2025-08-26",33.099998474121094,{"date":827,"close":828},"2025-08-27",33.189998626708984,{"date":830,"close":831},"2025-08-28",33.459999084472656,{"date":833,"close":834},"2025-08-29",33.150001525878906,{"date":836,"close":837},"2025-09-02",32.869998931884766,{"date":839,"close":840},"2025-09-03",32.68000030517578,{"date":842,"close":843},"2025-09-04",32.90999984741211,{"date":845,"close":846},"2025-09-05",33.2400016784668,{"date":848,"close":849},"2025-09-08",32.599998474121094,{"date":851,"close":852},"2025-09-09",33.130001068115234,{"date":854,"close":810},"2025-09-10",{"date":856,"close":759},"2025-09-11",{"date":858,"close":859},"2025-09-12",32.9900016784668,{"date":861,"close":862},"2025-09-15",32.56999969482422,{"date":864,"close":865},"2025-09-16",32.08000183105469,{"date":867,"close":710},"2025-09-17",{"date":869,"close":870},"2025-09-18",32.400001525878906,{"date":872,"close":873},"2025-09-19",31.59000015258789,{"date":875,"close":876},"2025-09-22",32.439998626708984,{"date":878,"close":879},"2025-09-23",33.029998779296875,{"date":881,"close":776},"2025-09-24",{"date":883,"close":884},"2025-09-25",32.33000183105469,{"date":886,"close":887},"2025-09-26",32.470001220703125,{"date":889,"close":890},"2025-09-29",32.20000076293945,{"date":892,"close":849},"2025-09-30",{"date":894,"close":895},"2025-10-01",31.780000686645508,{"date":897,"close":898},"2025-10-02",32,{"date":900,"close":901},"2025-10-03",31.90999984741211,{"date":903,"close":904},"2025-10-06",32.29999923706055,{"date":906,"close":907},"2025-10-07",32.790000915527344,{"date":909,"close":910},"2025-10-08",32.77000045776367,{"date":912,"close":879},"2025-10-09",{"date":914,"close":915},"2025-10-10",33.5,{"date":917,"close":918},"2025-10-13",32.720001220703125,{"date":920,"close":921},"2025-10-14",32.619998931884766,{"date":923,"close":924},"2025-10-15",33.29999923706055,{"date":926,"close":915},"2025-10-16",{"date":928,"close":929},"2025-10-17",33.560001373291016,{"date":931,"close":660},"2025-10-20",{"date":933,"close":934},"2025-10-21",33.15999984741211,{"date":936,"close":937},"2025-10-22",33.529998779296875,{"date":939,"close":940},"2025-10-23",33.38999938964844,{"date":942,"close":943},"2025-10-24",33.369998931884766,{"date":945,"close":756},"2025-10-27",{"date":947,"close":948},"2025-10-28",33.93000030517578,{"date":950,"close":887},"2025-10-29",{"date":952,"close":710},"2025-10-30",{"date":954,"close":955},"2025-10-31",32.22999954223633,{"date":957,"close":958},"2025-11-03",32.060001373291016,{"date":960,"close":961},"2025-11-04",32.47999954223633,{"date":963,"close":964},"2025-11-05",32.5099983215332,{"date":966,"close":870},"2025-11-06",{"date":968,"close":828},"2025-11-07",{"date":970,"close":971},"2025-11-10",32.45000076293945,{"date":973,"close":974},"2025-11-11",32.41999816894531,{"date":976,"close":870},"2025-11-12",{"date":978,"close":974},"2025-11-13",{"date":980,"close":981},"2025-11-14",32.150001525878906,{"date":983,"close":895},"2025-11-17",{"date":985,"close":986},"2025-11-18",31.610000610351562,{"date":988,"close":989},"2025-11-19",31.1299991607666,{"date":991,"close":992},"2025-11-20",31.190000534057617,{"date":994,"close":995},"2025-11-21",31.40999984741211,{"date":997,"close":998},"2025-11-24",31.1200008392334,{"date":1000,"close":1001},"2025-11-25",31.530000686645508,{"date":1003,"close":1001},"2025-11-26",{"date":1005,"close":1006},"2025-11-28",31.5,{"date":1008,"close":1009},"2025-12-01",31.34000015258789,{"date":1011,"close":1012},"2025-12-02",30.8799991607666,{"date":1014,"close":992},"2025-12-03",{"date":1016,"close":1017},"2025-12-04",31.06999969482422,{"date":1019,"close":1020},"2025-12-05",31.559999465942383,{"date":1022,"close":1023},"2025-12-08",30.899999618530273,{"date":1025,"close":992},"2025-12-09",{"date":1027,"close":707},"2025-12-10",{"date":1029,"close":1030},"2025-12-11",31.829999923706055,{"date":1032,"close":719},"2025-12-12",{"date":1034,"close":981},"2025-12-15",{"date":1036,"close":1037},"2025-12-16",32.16999816894531,{"date":1039,"close":1040},"2025-12-17",32.2599983215332,{"date":1042,"close":961},"2025-12-18",{"date":1044,"close":1045},"2025-12-19",31.709999084472656,{"date":1047,"close":1048},"2025-12-22",31.979999542236328,{"date":1050,"close":1051},"2025-12-23",31.799999237060547,{"date":1053,"close":1054},"2025-12-24",31.860000610351562,{"date":1056,"close":895},"2025-12-26",{"date":1058,"close":1059},"2025-12-29",31.690000534057617,{"date":1061,"close":1062},"2025-12-30",31.770000457763672,{"date":1064,"close":986},"2025-12-31",{"date":1066,"close":1067},"2026-01-02",31.420000076293945,{"date":1069,"close":1009},"2026-01-05",{"date":1071,"close":1072},"2026-01-06",31.459999084472656,{"date":1074,"close":898},"2026-01-07",{"date":1076,"close":1077},"2026-01-08",32.34000015258789,{"date":1079,"close":1080},"2026-01-09",32.06999969482422,{"date":1082,"close":1083},"2026-01-12",32.2400016784668,{"date":1085,"close":884},"2026-01-13",{"date":1087,"close":943},"2026-01-14",{"date":1089,"close":731},"2026-01-15",{"date":1091,"close":1092},"2026-01-16",34.099998474121094,{"date":1094,"close":779},"2026-01-20",{"date":1096,"close":1097},"2026-01-21",32.83000183105469,{"date":1099,"close":1100},"2026-01-22",33.779998779296875,{"date":1102,"close":813},"2026-01-23",{"date":1104,"close":1105},"2026-01-26",33,{"date":1107,"close":822},"2026-01-27",{"date":1109,"close":1110},"2026-01-28",32.95000076293945,{"date":1112,"close":1113},"2026-01-29",33.220001220703125,{"date":1115,"close":1116},"2026-01-30",33.36000061035156,{"date":1118,"close":1119},"2026-02-02",33.09000015258789,{"date":1121,"close":1122},"2026-02-03",33.290000915527344,{"date":1124,"close":852},"2026-02-04",{"date":1126,"close":1127},"2026-02-05",33.34000015258789,{"date":1129,"close":710},"2026-02-06",{"date":1131,"close":813},"2026-02-09",{"date":1133,"close":934},"2026-02-10",{"date":1135,"close":825},"2026-02-11",{"date":1137,"close":759},"2026-02-12",{"date":1139,"close":1140},"2026-02-13",33.7400016784668,{"date":1142,"close":1143},"2026-02-17",33.54999923706055,{"date":1145,"close":810},"2026-02-18",{"date":1147,"close":828},"2026-02-19",{"date":1149,"close":1127},"2026-02-20",{"date":1151,"close":796},"2026-02-23",{"date":1153,"close":765},"2026-02-24",{"date":1155,"close":1156},"2026-02-25",34.7599983215332,{"date":1158,"close":796},"2026-02-26",{"date":1160,"close":1161},"2026-02-27",33.880001068115234,{"date":1163,"close":1100},"2026-03-02",{"date":1165,"close":1166},"2026-03-03",33.810001373291016,{"date":1168,"close":1169},"2026-03-04",34.29999923706055,{"date":1171,"close":793},"2026-03-05",{"date":1173,"close":1174},"2026-03-06",33.72999954223633,{"date":1176,"close":1177},"2026-03-09",33.79999923706055,{"date":1179,"close":1180},"2026-03-10",32.540000915527344,{"date":1182,"close":890},"2026-03-11",{"date":1184,"close":1185},"2026-03-12",32.38999938964844,{"date":1187,"close":918},"2026-03-13",{"date":1189,"close":1190},"2026-03-16",31.93000030517578,{"date":1192,"close":1193},"2026-03-17",31.649999618530273,{"date":1195,"close":1196},"2026-03-18",30.8700008392334,{"date":95,"close":1198},31.600000381469727,{"date":100,"close":1200},30.5,{"date":82,"close":1202},31.450000762939453,{"date":1204,"close":1205},"2026-03-24",31.440000534057617,{"date":1207,"close":1059},"2026-03-25",{"date":1209,"close":1037},"2026-03-26",{"date":1211,"close":958},"2026-03-27",{"date":1213,"close":1214},"2026-03-30",32.4900016784668,{"date":132,"close":1216},31.850000381469727,{"date":1218,"close":710},"2026-04-01",{"date":1220,"close":1221},"2026-04-02",32.189998626708984,{"date":1223,"close":1224},"2026-04-06",32.04999923706055,{"date":1226,"close":1227},"2026-04-07",31.8700008392334,{"date":1229,"close":1230},"2026-04-08",32.349998474121094,{"date":1232,"close":918},"2026-04-09",{"date":1234,"close":1235},"2026-04-10",33.2599983215332,{"date":1237,"close":1185},"2026-04-13",{"date":1239,"close":1240},"2026-04-14",32.650001525878906,{"date":1242,"close":1243},"2026-04-15",32.11000061035156,{"date":1245,"close":1185},"2026-04-16",{"date":1247,"close":971},"2026-04-17",{"date":1249,"close":1250},"2026-04-20",32.58000183105469,{"date":1252,"close":1253},"2026-04-21",31.959999084472656,{"date":1255,"close":1216},"2026-04-22",{"date":1257,"close":981},"2026-04-23",{"date":1259,"close":1080},"2026-04-24",{"date":1261,"close":1262},"2026-04-27",31.670000076293945,{"date":1264,"close":1198},"2026-04-28",{"date":1266,"close":995},"2026-04-29",{"date":1268,"close":1269},"2026-04-30",31.309999465942383,{"date":1271,"close":1272},"2026-05-01",31.200000762939453,{"date":1274,"close":1275},"2026-05-04",31.290000915527344,{"date":46,"close":995},{"date":1278,"close":1279},"2026-05-06",31.899999618530273,{"date":1281,"close":1282},"2026-05-07",31.68000030517578,{"date":1284,"close":1285},"2026-05-08",32.040000915527344,{"date":1287,"close":1288},"2026-05-11",32.15999984741211,{"date":1290,"close":1291},"2026-05-12",32.84000015258789,{"date":1293,"close":1294},"2026-05-13",32.369998931884766,{"date":1296,"close":1243},"2026-05-14",{"date":1298,"close":1009},"2026-05-15",{"date":1300,"close":895},"2026-05-18",{"date":1302,"close":1216},"2026-05-19",{"date":1304,"close":719},"2026-05-20",{"date":1306,"close":884},"2026-05-21",{"date":1308,"close":876},"2026-05-22",{"date":1310,"close":961},"2026-05-26",{"date":1312,"close":1313},"2026-05-27",32.380001068115234,{"date":1315,"close":1250},"2026-05-28",{"date":1317,"close":1318},"2026-05-29",32.52000045776367,{"date":1320,"close":1294},"2026-06-01",{"date":1322,"close":1323},"2026-06-02",32.59000015258789,{"date":1325,"close":958},"2026-06-03",{"date":1327,"close":1328},"2026-06-04",32.43000030517578,{"date":1330,"close":816},"2026-06-05",{"date":1332,"close":1318},"2026-06-08",{"date":1334,"close":1335},"2026-06-09",32.97999954223633,{"date":1337,"close":1338},"2026-06-10",33.060001373291016,{"date":1340,"close":1341},"2026-06-11",32.630001068115234,{"date":1343,"close":910},"2026-06-12",{"date":1345,"close":964},"2026-06-15",{"date":1347,"close":1348},"2026-06-16",32.7400016784668,{"date":1350,"close":1040},"2026-06-17",{"date":1352,"close":1353},"2026-06-18",32.279998779296875,{"date":1355,"close":1356},"2026-06-22",32.13999938964844,{"date":1358,"close":840},"2026-06-23",{"date":1360,"close":1361},"2026-06-24",33.02000045776367,{"date":1363,"close":828},"2026-06-25",{"date":1365,"close":1366},"2026-06-26",33.619998931884766,{"date":1368,"close":1369},"2026-06-29",34.02000045776367,{"date":1371,"close":1372},"2026-06-30",33.9900016784668,{"date":1374,"close":1375},"2026-07-01",33.939998626708984,{"date":1377,"close":1378},"2026-07-02",34.38999938964844,{"date":1380,"close":1381},"2026-07-06",34.16999816894531,{"date":1383,"close":602},"2026-07-07",{"date":1385,"close":796},"2026-07-08",{"date":1387,"close":744},"2026-07-09",{"date":1389,"close":1390},"2026-07-10",33.97999954223633,{"date":1392,"close":1393},"2026-07-13",34.47999954223633,{"date":1395,"close":1396},"2026-07-14",34.41999816894531,{"date":1398,"close":1399},"2026-07-15",33.68000030517578,{"date":1401,"close":1375},"2026-07-16",{"date":1403,"close":1390},"2026-07-17",{"date":1405,"close":1406},"2026-07-20",34.029998779296875,{"date":1408,"close":1122},"2026-07-21",{"date":1410,"close":1411},"2026-07-22",33.90999984741211,{"date":1413,"close":744},"2026-07-23",{"date":1415,"close":1396},"2026-07-27",{"date":1417,"close":1418},"2026-07-28",34.9900016784668,{"date":1420,"close":582},"2026-07-29",{"date":1422,"close":1396},"2026-07-30",{"date":1424,"close":1425},"2026-07-31",34.349998474121094,{"date":130,"close":1427},34.11000061035156,{"count":134,"fetchedAt":1429,"source":125},"2026-08-14T15:15:22.931Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1431},"\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>",1786720522902]