[{"data":1,"prerenderedAt":1384},["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-BDL":25,"$fk39t470tBa9WQELRUFCDCyRbyMDPbGpZOYGE8z0SxL0":26,"ticker-mcap-BDL":130,"ticker-profile-BDL":139,"ticker-earnings-BDL":153,"ticker-congress-BDL":157,"i-lucide:info":1382},{"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":126},{"identity":28,"transactions":33,"sectorSlug":106,"relatedTickers":107},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"12040","FLANIGANS ENTERPRISES INC","Retail Trade","BDL",[34,53,61,68,76,85,93,100],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-05-22T00:00:00.000Z","0002077096-26-000171-0","4","FLANIGAN JAMES II","Chief Executive Officer","D",31.46,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1193037\u002F000207709626000171\u002F0002077096-26-000171-index.htm",76,982072,2390.96,"P","2026-05-19","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},140,"2026-01-02T00:00:00.000Z",{"cik":29,"filedAt":35,"filingId":54,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":42,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":59,"intentLabel":48,"signalQuality":49,"insiderHistory":60},"0002077096-26-000171-1",32,975,983047,31200,"2026-05-18",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":35,"filingId":62,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":42,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":46,"transactionDate":59,"intentLabel":48,"signalQuality":49,"insiderHistory":67},"0002077096-26-000171-2",31.5,924,983971,29106,{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":35,"filingId":69,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":42,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":46,"transactionDate":74,"intentLabel":48,"signalQuality":49,"insiderHistory":75},"0002077096-26-000171-3",30,25,983996,750,"2026-05-15",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":52,"filingId":77,"formType":37,"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":38,"ownerTitle":78,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":46,"transactionDate":83,"intentLabel":48,"signalQuality":49,"insiderHistory":84},"0001174947-26-000007-0","CEO, President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1193037\u002F000117494726000007\u002F0001174947-26-000007-index.htm",866,980996,25980,"2025-12-29",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":86,"formType":37,"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":38,"ownerTitle":78,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":79,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":46,"transactionDate":91,"intentLabel":48,"signalQuality":49,"insiderHistory":92},"0001174947-26-000007-1",29.5,116,981112,3422,"2025-12-26",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":94,"formType":37,"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":38,"ownerTitle":78,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":79,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":46,"transactionDate":91,"intentLabel":48,"signalQuality":49,"insiderHistory":99},"0001174947-26-000007-2",29.75,18,981130,535.5,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":101,"formType":37,"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":38,"ownerTitle":78,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":46,"transactionDate":91,"intentLabel":48,"signalQuality":49,"insiderHistory":105},"0001174947-26-000007-3",29.94,981996,25928.04,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"retail-trade",[108,111,114,117,120,123],{"ticker":109,"issuerName":110},"CVNA","CARVANA CO.",{"ticker":112,"issuerName":113},"URBN","URBAN OUTFITTERS INC",{"ticker":115,"issuerName":116},"WMT","Walmart Inc.",{"ticker":118,"issuerName":119},"W","Wayfair Inc.",{"ticker":121,"issuerName":122},"ACI","Albertsons Companies, Inc.",{"ticker":124,"issuerName":125},"AMZN","AMAZON COM INC",{"count":127,"fetchedAt":128,"source":129},8,"2026-08-13T18:13:54.179Z","sqlite",{"data":131,"meta":137},{"value":132,"quality":133,"closeDate":134,"ageDays":135,"sharesAsOf":136},80665282.63607025,"fresh","2026-08-12",1,"2026-05-11",{"count":135,"fetchedAt":138,"source":129},"2026-08-13T18:13:54.181Z",{"data":140,"meta":152},{"ticker":32,"ceo":141,"industry":142,"fullTimeEmployees":143,"ipoDate":144,"country":145,"state":146,"city":147,"website":148,"exchangeShort":25,"marketCap":25,"beta":149,"range52w":150,"fetchedAt":151},"James G. Flanigan","Restaurants",2033,"1980-04-11","US","FL","Fort Lauderdale","https:\u002F\u002Fwww.flanigans.net",0.231,"26.33-47.99","2026-07-22T23:00:59.929Z",{"count":135,"fetchedAt":138,"source":129},{"data":154,"meta":156},{"ticker":32,"points":155},[],{"count":135,"fetchedAt":138,"source":129},{"data":158,"meta":1380},{"congressTrades":159,"insiderTrades":160,"priceHistory":169,"ticker":32},[],[161,162,163,164,165,166,167,168],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":54,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":42,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":59},{"cik":29,"filedAt":35,"filingId":62,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":42,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":46,"transactionDate":59},{"cik":29,"filedAt":35,"filingId":69,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":42,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":46,"transactionDate":74},{"cik":29,"filedAt":52,"filingId":77,"formType":37,"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":38,"ownerTitle":78,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":46,"transactionDate":83},{"cik":29,"filedAt":52,"filingId":86,"formType":37,"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":38,"ownerTitle":78,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":79,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":46,"transactionDate":91},{"cik":29,"filedAt":52,"filingId":94,"formType":37,"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":38,"ownerTitle":78,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":79,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":46,"transactionDate":91},{"cik":29,"filedAt":52,"filingId":101,"formType":37,"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":38,"ownerTitle":78,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":46,"transactionDate":91},[170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,262,265,268,271,274,277,280,283,286,289,292,295,298,301,303,305,308,311,314,316,319,321,324,327,330,333,336,339,342,345,348,351,354,357,360,362,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,438,441,444,446,449,452,455,458,460,463,466,469,472,475,478,480,483,485,488,491,494,496,499,502,505,508,511,514,516,519,522,525,528,531,533,536,539,542,545,547,549,552,554,557,559,562,565,568,571,573,576,579,582,585,587,590,593,596,599,602,605,608,611,613,616,618,621,624,626,629,632,634,636,638,641,644,647,650,653,656,658,661,664,667,670,672,674,676,678,681,684,686,688,691,694,697,699,701,703,706,709,712,715,718,721,724,727,730,732,735,738,740,743,746,749,751,754,756,758,761,764,766,768,770,773,775,777,779,781,784,786,789,791,794,797,799,802,805,807,810,812,814,816,818,821,823,825,827,829,831,834,836,839,842,845,847,849,852,854,857,860,863,865,868,870,873,875,878,880,882,885,887,890,892,894,897,899,902,905,908,911,913,915,918,920,922,925,928,930,933,936,938,940,942,944,946,948,951,953,955,957,959,962,964,967,969,972,974,977,979,982,985,987,989,990,993,995,998,1000,1003,1005,1008,1010,1013,1015,1018,1021,1023,1026,1028,1030,1032,1035,1037,1040,1043,1045,1047,1050,1053,1055,1057,1060,1062,1065,1067,1069,1071,1074,1077,1079,1081,1083,1086,1088,1090,1092,1094,1097,1099,1101,1103,1106,1109,1112,1114,1117,1120,1122,1124,1127,1130,1132,1134,1136,1138,1140,1142,1144,1146,1148,1150,1152,1155,1157,1160,1162,1164,1166,1168,1171,1173,1176,1179,1181,1184,1186,1188,1191,1193,1195,1198,1201,1204,1207,1208,1210,1212,1214,1215,1216,1217,1220,1223,1226,1229,1232,1234,1236,1239,1242,1245,1247,1249,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1378],{"date":171,"close":172},"2021-08-20",24.899999618530273,{"date":174,"close":175},"2021-08-27",24.34000015258789,{"date":177,"close":178},"2021-09-03",24.75,{"date":180,"close":181},"2021-09-10",23.610000610351562,{"date":183,"close":184},"2021-09-17",25.530000686645508,{"date":186,"close":187},"2021-09-24",25.06999969482422,{"date":189,"close":190},"2021-10-01",25.790000915527344,{"date":192,"close":193},"2021-10-08",27.440000534057617,{"date":195,"close":196},"2021-10-15",27.18000030517578,{"date":198,"close":199},"2021-10-22",27.549999237060547,{"date":201,"close":202},"2021-10-29",29.25,{"date":204,"close":205},"2021-11-05",29.420000076293945,{"date":207,"close":208},"2021-11-12",33.310001373291016,{"date":210,"close":211},"2021-11-19",34.040000915527344,{"date":213,"close":214},"2021-11-26",33.13999938964844,{"date":216,"close":217},"2021-12-03",31.940000534057617,{"date":219,"close":220},"2021-12-10",31.700000762939453,{"date":222,"close":223},"2021-12-17",31.979999542236328,{"date":225,"close":226},"2021-12-23",30.5,{"date":228,"close":229},"2021-12-31",30.8700008392334,{"date":231,"close":232},"2022-01-07",30.950000762939453,{"date":234,"close":235},"2022-01-14",32.2400016784668,{"date":237,"close":238},"2022-01-21",30.25,{"date":240,"close":241},"2022-01-28",28.020000457763672,{"date":243,"close":244},"2022-02-04",28.639999389648438,{"date":246,"close":247},"2022-02-11",29.799999237060547,{"date":249,"close":250},"2022-02-18",29.06999969482422,{"date":252,"close":253},"2022-02-25",29.200000762939453,{"date":255,"close":256},"2022-03-04",31.75,{"date":258,"close":259},"2022-03-11",29,{"date":261,"close":55},"2022-03-18",{"date":263,"close":264},"2022-03-25",34.20000076293945,{"date":266,"close":267},"2022-04-01",33.720001220703125,{"date":269,"close":270},"2022-04-08",35.11000061035156,{"date":272,"close":273},"2022-04-14",35.54999923706055,{"date":275,"close":276},"2022-04-22",38.95000076293945,{"date":278,"close":279},"2022-04-29",37.20000076293945,{"date":281,"close":282},"2022-05-06",36.900001525878906,{"date":284,"close":285},"2022-05-13",33.33000183105469,{"date":287,"close":288},"2022-05-20",36.2400016784668,{"date":290,"close":291},"2022-05-27",34.709999084472656,{"date":293,"close":294},"2022-06-03",35.91999816894531,{"date":296,"close":297},"2022-06-10",35,{"date":299,"close":300},"2022-06-17",33.5,{"date":302,"close":63},"2022-06-24",{"date":304,"close":70},"2022-07-01",{"date":306,"close":307},"2022-07-08",29.940000534057617,{"date":309,"close":310},"2022-07-15",28,{"date":312,"close":313},"2022-07-22",27.56999969482422,{"date":315,"close":310},"2022-07-29",{"date":317,"close":318},"2022-08-05",29.43000030517578,{"date":320,"close":259},"2022-08-12",{"date":322,"close":323},"2022-08-19",28.59000015258789,{"date":325,"close":326},"2022-08-26",26.350000381469727,{"date":328,"close":329},"2022-09-02",25.979999542236328,{"date":331,"close":332},"2022-09-09",26.229999542236328,{"date":334,"close":335},"2022-09-16",27.399999618530273,{"date":337,"close":338},"2022-09-23",26.079999923706055,{"date":340,"close":341},"2022-09-30",25.520000457763672,{"date":343,"close":344},"2022-10-07",25.239999771118164,{"date":346,"close":347},"2022-10-14",26.010000228881836,{"date":349,"close":350},"2022-10-21",25.610000610351562,{"date":352,"close":353},"2022-10-28",26.829999923706055,{"date":355,"close":356},"2022-11-04",28.049999237060547,{"date":358,"close":359},"2022-11-11",28.010000228881836,{"date":361,"close":310},"2022-11-18",{"date":363,"close":310},"2022-11-25",{"date":365,"close":366},"2022-12-02",28.389999389648438,{"date":368,"close":369},"2022-12-09",28.420000076293945,{"date":371,"close":372},"2022-12-16",27.90999984741211,{"date":374,"close":375},"2022-12-23",26.5,{"date":377,"close":378},"2022-12-30",25.8799991607666,{"date":380,"close":381},"2023-01-06",25.770000457763672,{"date":383,"close":384},"2023-01-13",26.540000915527344,{"date":386,"close":387},"2023-01-20",26.34000015258789,{"date":389,"close":390},"2023-01-27",26.739999771118164,{"date":392,"close":393},"2023-02-03",27.059999465942383,{"date":395,"close":396},"2023-02-10",27.850000381469727,{"date":398,"close":399},"2023-02-17",28.09000015258789,{"date":401,"close":402},"2023-02-24",28.399999618530273,{"date":404,"close":405},"2023-03-03",28.469999313354492,{"date":407,"close":408},"2023-03-10",28.059999465942383,{"date":410,"close":411},"2023-03-17",28.100000381469727,{"date":413,"close":414},"2023-03-24",27.75,{"date":416,"close":417},"2023-03-31",28.280000686645508,{"date":419,"close":420},"2023-04-06",27.59000015258789,{"date":422,"close":423},"2023-04-14",28.239999771118164,{"date":425,"close":426},"2023-04-21",27.290000915527344,{"date":428,"close":429},"2023-04-28",27.530000686645508,{"date":431,"close":432},"2023-05-05",27.3700008392334,{"date":434,"close":435},"2023-05-12",27.670000076293945,{"date":437,"close":259},"2023-05-19",{"date":439,"close":440},"2023-05-26",31.309999465942383,{"date":442,"close":443},"2023-06-02",31,{"date":445,"close":55},"2023-06-09",{"date":447,"close":448},"2023-06-16",31.020000457763672,{"date":450,"close":451},"2023-06-23",30.809999465942383,{"date":453,"close":454},"2023-06-30",30.649999618530273,{"date":456,"close":457},"2023-07-07",31.100000381469727,{"date":459,"close":63},"2023-07-14",{"date":461,"close":462},"2023-07-21",30.450000762939453,{"date":464,"close":465},"2023-07-28",29.549999237060547,{"date":467,"close":468},"2023-08-04",30.399999618530273,{"date":470,"close":471},"2023-08-11",29.889999389648438,{"date":473,"close":474},"2023-08-18",30.049999237060547,{"date":476,"close":477},"2023-08-25",30.18000030517578,{"date":479,"close":226},"2023-09-01",{"date":481,"close":482},"2023-09-08",30.479999542236328,{"date":484,"close":226},"2023-09-15",{"date":486,"close":487},"2023-09-22",34.04999923706055,{"date":489,"close":490},"2023-09-29",33,{"date":492,"close":493},"2023-10-06",31.299999237060547,{"date":495,"close":402},"2023-10-13",{"date":497,"close":498},"2023-10-20",27.8700008392334,{"date":500,"close":501},"2023-10-27",28.219999313354492,{"date":503,"close":504},"2023-11-03",28.440000534057617,{"date":506,"close":507},"2023-11-10",27.40999984741211,{"date":509,"close":510},"2023-11-17",26.899999618530273,{"date":512,"close":513},"2023-11-24",26.600000381469727,{"date":515,"close":350},"2023-12-01",{"date":517,"close":518},"2023-12-08",25.989999771118164,{"date":520,"close":521},"2023-12-15",25.450000762939453,{"date":523,"close":524},"2023-12-22",25.760000228881836,{"date":526,"close":527},"2023-12-29",25.719999313354492,{"date":529,"close":530},"2024-01-05",26.149999618530273,{"date":532,"close":310},"2024-01-12",{"date":534,"close":535},"2024-01-19",27.299999237060547,{"date":537,"close":538},"2024-01-26",26.709999084472656,{"date":540,"close":541},"2024-02-02",26.489999771118164,{"date":543,"close":544},"2024-02-09",25.399999618530273,{"date":546,"close":172},"2024-02-16",{"date":548,"close":172},"2024-02-23",{"date":550,"close":551},"2024-03-01",26,{"date":553,"close":521},"2024-03-08",{"date":555,"close":556},"2024-03-15",24.610000610351562,{"date":558,"close":71},"2024-03-22",{"date":560,"close":561},"2024-03-28",25.56999969482422,{"date":563,"close":564},"2024-04-05",28.31999969482422,{"date":566,"close":567},"2024-04-12",27,{"date":569,"close":570},"2024-04-19",24.860000610351562,{"date":572,"close":567},"2024-04-26",{"date":574,"close":575},"2024-05-03",26.790000915527344,{"date":577,"close":578},"2024-05-10",27.5,{"date":580,"close":581},"2024-05-17",28.459999084472656,{"date":583,"close":584},"2024-05-24",27.959999084472656,{"date":586,"close":429},"2024-05-31",{"date":588,"close":589},"2024-06-07",26.030000686645508,{"date":591,"close":592},"2024-06-14",25.5,{"date":594,"close":595},"2024-06-21",27.510000228881836,{"date":597,"close":598},"2024-06-28",26.8799991607666,{"date":600,"close":601},"2024-07-05",26.270000457763672,{"date":603,"close":604},"2024-07-12",26.68000030517578,{"date":606,"close":607},"2024-07-19",26.649999618530273,{"date":609,"close":610},"2024-07-26",27.100000381469727,{"date":612,"close":375},"2024-08-02",{"date":614,"close":615},"2024-08-09",25.6200008392334,{"date":617,"close":71},"2024-08-16",{"date":619,"close":620},"2024-08-23",26.18000030517578,{"date":622,"close":623},"2024-08-30",25.600000381469727,{"date":625,"close":513},"2024-09-06",{"date":627,"close":628},"2024-09-13",25.90999984741211,{"date":630,"close":631},"2024-09-20",28.84000015258789,{"date":633,"close":578},"2024-09-27",{"date":635,"close":551},"2024-10-04",{"date":637,"close":551},"2024-10-11",{"date":639,"close":640},"2024-10-18",26.06999969482422,{"date":642,"close":643},"2024-10-25",25.850000381469727,{"date":645,"close":646},"2024-11-01",24.989999771118164,{"date":648,"close":649},"2024-11-08",25.200000762939453,{"date":651,"close":652},"2024-11-15",24.5,{"date":654,"close":655},"2024-11-22",24.84000015258789,{"date":657,"close":178},"2024-11-29",{"date":659,"close":660},"2024-12-06",24.600000381469727,{"date":662,"close":663},"2024-12-13",25.09000015258789,{"date":665,"close":666},"2024-12-20",24.639999389648438,{"date":668,"close":669},"2024-12-27",25.1200008392334,{"date":671,"close":660},"2025-01-03",{"date":673,"close":669},"2025-01-10",{"date":675,"close":172},"2025-01-17",{"date":677,"close":544},"2025-01-24",{"date":679,"close":680},"2025-01-31",24.8700008392334,{"date":682,"close":683},"2025-02-07",25.25,{"date":685,"close":344},"2025-02-14",{"date":687,"close":172},"2025-02-21",{"date":689,"close":690},"2025-02-28",25.290000915527344,{"date":692,"close":693},"2025-03-07",24.299999237060547,{"date":695,"close":696},"2025-03-14",24.700000762939453,{"date":698,"close":71},"2025-03-21",{"date":700,"close":646},"2025-03-28",{"date":702,"close":652},"2025-04-04",{"date":704,"close":705},"2025-04-11",23.700000762939453,{"date":707,"close":708},"2025-04-17",23.5,{"date":710,"close":711},"2025-04-25",23.959999084472656,{"date":713,"close":714},"2025-05-02",24.219999313354492,{"date":716,"close":717},"2025-05-09",23.8799991607666,{"date":719,"close":720},"2025-05-16",23.3799991607666,{"date":722,"close":723},"2025-05-23",26.399999618530273,{"date":725,"close":726},"2025-05-30",27.360000610351562,{"date":728,"close":729},"2025-06-06",33.20000076293945,{"date":731,"close":454},"2025-06-13",{"date":733,"close":734},"2025-06-20",30.700000762939453,{"date":736,"close":737},"2025-06-27",35.18000030517578,{"date":739,"close":259},"2025-07-03",{"date":741,"close":742},"2025-07-11",33.25,{"date":744,"close":745},"2025-07-18",32.619998931884766,{"date":747,"close":748},"2025-07-25",32.779998779296875,{"date":750,"close":468},"2025-08-01",{"date":752,"close":753},"2025-08-08",31.149999618530273,{"date":755,"close":753},"2025-08-11",{"date":757,"close":753},"2025-08-12",{"date":759,"close":760},"2025-08-13",30.170000076293945,{"date":762,"close":763},"2025-08-14",30.799999237060547,{"date":765,"close":763},"2025-08-15",{"date":767,"close":763},"2025-08-18",{"date":769,"close":763},"2025-08-19",{"date":771,"close":772},"2025-08-20",31.760000228881836,{"date":774,"close":772},"2025-08-21",{"date":776,"close":443},"2025-08-22",{"date":778,"close":226},"2025-08-25",{"date":780,"close":226},"2025-08-26",{"date":782,"close":783},"2025-08-27",29.6299991607666,{"date":785,"close":87},"2025-08-28",{"date":787,"close":788},"2025-08-29",29.040000915527344,{"date":790,"close":474},"2025-09-02",{"date":792,"close":793},"2025-09-03",28.3799991607666,{"date":795,"close":796},"2025-09-04",31.010000228881836,{"date":798,"close":796},"2025-09-05",{"date":800,"close":801},"2025-09-08",28.739999771118164,{"date":803,"close":804},"2025-09-09",27.829999923706055,{"date":806,"close":578},"2025-09-10",{"date":808,"close":809},"2025-09-11",26.6299991607666,{"date":811,"close":578},"2025-09-12",{"date":813,"close":510},"2025-09-15",{"date":815,"close":567},"2025-09-16",{"date":817,"close":435},"2025-09-17",{"date":819,"close":820},"2025-09-18",31.729999542236328,{"date":822,"close":820},"2025-09-19",{"date":824,"close":443},"2025-09-22",{"date":826,"close":202},"2025-09-23",{"date":828,"close":202},"2025-09-24",{"date":830,"close":202},"2025-09-25",{"date":832,"close":833},"2025-09-26",29.850000381469727,{"date":835,"close":833},"2025-09-29",{"date":837,"close":838},"2025-09-30",31.8799991607666,{"date":840,"close":841},"2025-10-01",30.65999984741211,{"date":843,"close":844},"2025-10-02",30.15999984741211,{"date":846,"close":235},"2025-10-03",{"date":848,"close":55},"2025-10-06",{"date":850,"close":851},"2025-10-07",30.979999542236328,{"date":853,"close":851},"2025-10-08",{"date":855,"close":856},"2025-10-09",31.450000762939453,{"date":858,"close":859},"2025-10-10",31.200000762939453,{"date":861,"close":862},"2025-10-13",31.360000610351562,{"date":864,"close":217},"2025-10-14",{"date":866,"close":867},"2025-10-15",33.619998931884766,{"date":869,"close":867},"2025-10-16",{"date":871,"close":872},"2025-10-17",31.850000381469727,{"date":874,"close":872},"2025-10-20",{"date":876,"close":877},"2025-10-21",32.13999938964844,{"date":879,"close":877},"2025-10-22",{"date":881,"close":443},"2025-10-23",{"date":883,"close":884},"2025-10-24",31.84000015258789,{"date":886,"close":884},"2025-10-27",{"date":888,"close":889},"2025-10-28",31.670000076293945,{"date":891,"close":889},"2025-10-29",{"date":893,"close":63},"2025-10-30",{"date":895,"close":896},"2025-10-31",31.649999618530273,{"date":898,"close":63},"2025-11-03",{"date":900,"close":901},"2025-11-04",31.600000381469727,{"date":903,"close":904},"2025-11-05",32.9900016784668,{"date":906,"close":907},"2025-11-06",31.549999237060547,{"date":909,"close":910},"2025-11-07",31.59000015258789,{"date":912,"close":55},"2025-11-10",{"date":914,"close":63},"2025-11-11",{"date":916,"close":917},"2025-11-12",31.520000457763672,{"date":919,"close":63},"2025-11-13",{"date":921,"close":457},"2025-11-14",{"date":923,"close":924},"2025-11-17",30.940000534057617,{"date":926,"close":927},"2025-11-18",30.90999984741211,{"date":929,"close":927},"2025-11-19",{"date":931,"close":932},"2025-11-20",32.29999923706055,{"date":934,"close":935},"2025-11-21",29.989999771118164,{"date":937,"close":748},"2025-11-24",{"date":939,"close":748},"2025-11-25",{"date":941,"close":55},"2025-11-26",{"date":943,"close":55},"2025-11-28",{"date":945,"close":55},"2025-12-01",{"date":947,"close":70},"2025-12-02",{"date":949,"close":950},"2025-12-03",30.360000610351562,{"date":952,"close":462},"2025-12-04",{"date":954,"close":462},"2025-12-05",{"date":956,"close":199},"2025-12-08",{"date":958,"close":259},"2025-12-09",{"date":960,"close":961},"2025-12-10",30.010000228881836,{"date":963,"close":70},"2025-12-11",{"date":965,"close":966},"2025-12-12",28.610000610351562,{"date":968,"close":443},"2025-12-15",{"date":970,"close":971},"2025-12-16",30.510000228881836,{"date":973,"close":971},"2025-12-17",{"date":975,"close":976},"2025-12-18",28.989999771118164,{"date":978,"close":310},"2025-12-19",{"date":980,"close":981},"2025-12-22",28.25,{"date":983,"close":984},"2025-12-23",29.1299991607666,{"date":986,"close":984},"2025-12-24",{"date":91,"close":988},29.579999923706055,{"date":83,"close":468},{"date":991,"close":992},"2025-12-30",29.600000381469727,{"date":994,"close":992},"2025-12-31",{"date":996,"close":997},"2026-01-02",29.649999618530273,{"date":999,"close":997},"2026-01-05",{"date":1001,"close":1002},"2026-01-06",31.209999084472656,{"date":1004,"close":247},"2026-01-07",{"date":1006,"close":1007},"2026-01-08",32.0099983215332,{"date":1009,"close":256},"2026-01-09",{"date":1011,"close":1012},"2026-01-12",31.530000686645508,{"date":1014,"close":256},"2026-01-13",{"date":1016,"close":1017},"2026-01-14",32.150001525878906,{"date":1019,"close":1020},"2026-01-15",32.060001373291016,{"date":1022,"close":1020},"2026-01-16",{"date":1024,"close":1025},"2026-01-20",31.420000076293945,{"date":1027,"close":859},"2026-01-21",{"date":1029,"close":300},"2026-01-22",{"date":1031,"close":300},"2026-01-23",{"date":1033,"close":1034},"2026-01-26",31.350000381469727,{"date":1036,"close":1034},"2026-01-27",{"date":1038,"close":1039},"2026-01-28",33.599998474121094,{"date":1041,"close":1042},"2026-01-29",31.799999237060547,{"date":1044,"close":1042},"2026-01-30",{"date":1046,"close":1042},"2026-02-02",{"date":1048,"close":1049},"2026-02-03",31.34000015258789,{"date":1051,"close":1052},"2026-02-04",32.5,{"date":1054,"close":1052},"2026-02-05",{"date":1056,"close":1052},"2026-02-06",{"date":1058,"close":1059},"2026-02-09",33.209999084472656,{"date":1061,"close":932},"2026-02-10",{"date":1063,"close":1064},"2026-02-11",32.25,{"date":1066,"close":867},"2026-02-12",{"date":1068,"close":867},"2026-02-13",{"date":1070,"close":55},"2026-02-17",{"date":1072,"close":1073},"2026-02-18",33.95000076293945,{"date":1075,"close":1076},"2026-02-19",32.59000015258789,{"date":1078,"close":1076},"2026-02-20",{"date":1080,"close":1076},"2026-02-23",{"date":1082,"close":55},"2026-02-24",{"date":1084,"close":1085},"2026-02-25",33.70000076293945,{"date":1087,"close":1085},"2026-02-26",{"date":1089,"close":1085},"2026-02-27",{"date":1091,"close":1085},"2026-03-02",{"date":1093,"close":1007},"2026-03-03",{"date":1095,"close":1096},"2026-03-04",34,{"date":1098,"close":300},"2026-03-05",{"date":1100,"close":300},"2026-03-06",{"date":1102,"close":490},"2026-03-09",{"date":1104,"close":1105},"2026-03-10",33.7400016784668,{"date":1107,"close":1108},"2026-03-11",33.349998474121094,{"date":1110,"close":1111},"2026-03-12",34.41999816894531,{"date":1113,"close":1111},"2026-03-13",{"date":1115,"close":1116},"2026-03-16",34.599998474121094,{"date":1118,"close":1119},"2026-03-17",32.97999954223633,{"date":1121,"close":1116},"2026-03-18",{"date":1123,"close":1116},"2026-03-19",{"date":1125,"close":1126},"2026-03-20",31.139999389648438,{"date":1128,"close":1129},"2026-03-23",33.2599983215332,{"date":1131,"close":1129},"2026-03-24",{"date":1133,"close":1052},"2026-03-25",{"date":1135,"close":859},"2026-03-26",{"date":1137,"close":443},"2026-03-27",{"date":1139,"close":443},"2026-03-30",{"date":1141,"close":443},"2026-03-31",{"date":1143,"close":742},"2026-04-01",{"date":1145,"close":1064},"2026-04-02",{"date":1147,"close":1064},"2026-04-06",{"date":1149,"close":1064},"2026-04-07",{"date":1151,"close":55},"2026-04-08",{"date":1153,"close":1154},"2026-04-09",32.22999954223633,{"date":1156,"close":901},"2026-04-10",{"date":1158,"close":1159},"2026-04-13",29.729999542236328,{"date":1161,"close":992},"2026-04-14",{"date":1163,"close":443},"2026-04-15",{"date":1165,"close":862},"2026-04-16",{"date":1167,"close":862},"2026-04-17",{"date":1169,"close":1170},"2026-04-20",29.969999313354492,{"date":1172,"close":238},"2026-04-21",{"date":1174,"close":1175},"2026-04-22",29.809999465942383,{"date":1177,"close":1178},"2026-04-23",30.600000381469727,{"date":1180,"close":1178},"2026-04-24",{"date":1182,"close":1183},"2026-04-27",31.329999923706055,{"date":1185,"close":1183},"2026-04-28",{"date":1187,"close":259},"2026-04-29",{"date":1189,"close":1190},"2026-04-30",32.11000061035156,{"date":1192,"close":1190},"2026-05-01",{"date":1194,"close":1190},"2026-05-04",{"date":1196,"close":1197},"2026-05-05",29.010000228881836,{"date":1199,"close":1200},"2026-05-06",30.829999923706055,{"date":1202,"close":1203},"2026-05-07",31.3799991607666,{"date":1205,"close":1206},"2026-05-08",30.530000686645508,{"date":136,"close":462},{"date":1209,"close":462},"2026-05-12",{"date":1211,"close":226},"2026-05-13",{"date":1213,"close":226},"2026-05-14",{"date":74,"close":220},{"date":59,"close":63},{"date":47,"close":208},{"date":1218,"close":1219},"2026-05-20",32.95000076293945,{"date":1221,"close":1222},"2026-05-21",30.260000228881836,{"date":1224,"close":1225},"2026-05-22",32.41999816894531,{"date":1227,"close":1228},"2026-05-26",33.220001220703125,{"date":1230,"close":1231},"2026-05-27",34.5,{"date":1233,"close":1231},"2026-05-28",{"date":1235,"close":1096},"2026-05-29",{"date":1237,"close":1238},"2026-06-01",33.279998779296875,{"date":1240,"close":1241},"2026-06-02",32.52000045776367,{"date":1243,"close":1244},"2026-06-03",34.81999969482422,{"date":1246,"close":490},"2026-06-04",{"date":1248,"close":490},"2026-06-05",{"date":1250,"close":1231},"2026-06-08",{"date":1252,"close":1253},"2026-06-09",36.720001220703125,{"date":1255,"close":1256},"2026-06-10",35.22999954223633,{"date":1258,"close":1259},"2026-06-11",34.7599983215332,{"date":1261,"close":1262},"2026-06-12",35.470001220703125,{"date":1264,"close":1265},"2026-06-15",38.29999923706055,{"date":1267,"close":1268},"2026-06-16",41.5,{"date":1270,"close":1271},"2026-06-17",42.310001373291016,{"date":1273,"close":1274},"2026-06-18",43.9900016784668,{"date":1276,"close":1277},"2026-06-22",43.0099983215332,{"date":1279,"close":1280},"2026-06-23",44.83000183105469,{"date":1282,"close":1283},"2026-06-24",44,{"date":1285,"close":1286},"2026-06-25",44.5,{"date":1288,"close":1283},"2026-06-26",{"date":1290,"close":1291},"2026-06-29",46.970001220703125,{"date":1293,"close":1294},"2026-06-30",44.84000015258789,{"date":1296,"close":1297},"2026-07-01",44.029998779296875,{"date":1299,"close":1300},"2026-07-02",43.70000076293945,{"date":1302,"close":1303},"2026-07-06",45.79999923706055,{"date":1305,"close":1306},"2026-07-07",43.02000045776367,{"date":1308,"close":1309},"2026-07-08",46.630001068115234,{"date":1311,"close":1312},"2026-07-09",41.599998474121094,{"date":1314,"close":1315},"2026-07-10",44.900001525878906,{"date":1317,"close":1318},"2026-07-13",40.349998474121094,{"date":1320,"close":1321},"2026-07-14",40.75,{"date":1323,"close":1324},"2026-07-15",42.75,{"date":1326,"close":1327},"2026-07-16",41.38999938964844,{"date":1329,"close":1330},"2026-07-17",41.11000061035156,{"date":1332,"close":1333},"2026-07-20",39.130001068115234,{"date":1335,"close":1336},"2026-07-21",38.380001068115234,{"date":1338,"close":1339},"2026-07-22",39.34000015258789,{"date":1341,"close":1342},"2026-07-23",38,{"date":1344,"close":1345},"2026-07-27",37.939998626708984,{"date":1347,"close":1348},"2026-07-28",39.40999984741211,{"date":1350,"close":1351},"2026-07-29",37.9900016784668,{"date":1353,"close":1354},"2026-07-30",40.29999923706055,{"date":1356,"close":1357},"2026-07-31",41.7400016784668,{"date":1359,"close":1360},"2026-08-03",44.599998474121094,{"date":1362,"close":1363},"2026-08-04",42.86000061035156,{"date":1365,"close":1366},"2026-08-05",44.20000076293945,{"date":1368,"close":1369},"2026-08-06",46.290000915527344,{"date":1371,"close":1372},"2026-08-07",46.119998931884766,{"date":1374,"close":1375},"2026-08-10",41,{"date":1377,"close":1312},"2026-08-11",{"date":134,"close":1379},43.400001525878906,{"count":135,"fetchedAt":1381,"source":129},"2026-08-13T18:13:54.195Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1383},"\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>",1786644834129]