[{"data":1,"prerenderedAt":1496},["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-BHF":25,"$fA88Ys5yNnFBeHMIFetUZglml8a3P6I61K56bbU4-HLY":26,"ticker-mcap-BHF":129,"ticker-profile-BHF":138,"ticker-earnings-BHF":152,"ticker-congress-BHF":156},{"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":125},{"identity":28,"transactions":33,"sectorSlug":105,"relatedTickers":106},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1685040","Brighthouse Financial, Inc.","Finance & Insurance","BHF",[34,48,54,59,64,70,77,81,87,96],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-04T00:00:00.000Z","0001628280-26-040834-0","4","Inserra Michael J.","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2017848\u002F000162828026040834\u002F0001628280-26-040834-index.htm",1418,9116,"M","2026-06-02","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-040818-0","Offereins Diane E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1401323\u002F000162828026040818\u002F0001628280-26-040818-index.htm",2837,28634,{"cik":29,"filedAt":35,"filingId":55,"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":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":52,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-040880-0","Wetzel Paul M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1709824\u002F000162828026040880\u002F0001628280-26-040880-index.htm",23663,{"cik":29,"filedAt":35,"filingId":60,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":52,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-040824-0","Zlatkus Lizabeth H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1403480\u002F000162828026040824\u002F0001628280-26-040824-index.htm",7234,{"cik":29,"filedAt":35,"filingId":65,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-040826-0","CHAPLIN C EDWARD","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1237570\u002F000162828026040826\u002F0001628280-26-040826-index.htm",4556,54454,{"cik":29,"filedAt":71,"filingId":72,"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":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":44,"transactionDate":76,"intentLabel":46,"signalQuality":47},"2026-05-05T00:00:00.000Z","0001628280-26-030604-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1709824\u002F000162828026030604\u002F0001628280-26-030604-index.htm",1120,17123,"2026-05-01",{"cik":29,"filedAt":71,"filingId":78,"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":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":79,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":44,"transactionDate":76,"intentLabel":46,"signalQuality":47},"0001628280-26-030604-1",3703,20826,{"cik":29,"filedAt":71,"filingId":82,"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":83,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":44,"transactionDate":76,"intentLabel":46,"signalQuality":47},"0001628280-26-030589-0","Juel Carol","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1868897\u002F000162828026030589\u002F0001628280-26-030589-index.htm",3361,5157,{"cik":29,"filedAt":88,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":25,"transactionCode":44,"transactionDate":95,"intentLabel":46,"signalQuality":47},"2026-04-09T00:00:00.000Z","0001628280-26-024531-0","Pavlovich Melissa B.","Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2085121\u002F000162828026024531\u002F0001628280-26-024531-index.htm",5581,14232,"2026-04-08",{"cik":29,"filedAt":88,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":92,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":102,"transactionDate":95,"intentLabel":103,"signalQuality":104},"0001628280-26-024531-1",61.02,1588,12644,96899.76000000001,"F","Tax withholding","non-discretionary","finance-insurance",[107,110,113,116,119,122],{"ticker":108,"issuerName":109},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":111,"issuerName":112},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":114,"issuerName":115},"CRCL","Circle Internet Group, Inc.",{"ticker":117,"issuerName":118},"COIN","Coinbase Global, Inc.",{"ticker":120,"issuerName":121},"TRUP","TRUPANION, INC.",{"ticker":123,"issuerName":124},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":126,"fetchedAt":127,"source":128},10,"2026-08-02T03:03:23.946Z","sqlite",{"data":130,"meta":135},{"value":131,"quality":132,"closeDate":133,"ageDays":134,"sharesAsOf":76},3556468540.584469,"fresh","2026-07-31",2,{"count":136,"fetchedAt":137,"source":128},1,"2026-08-02T03:03:23.956Z",{"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},"Eric Thomas Steigerwalt","Insurance - Life",1400,"2017-07-17","US","NC","Charlotte","https:\u002F\u002Fwww.brighthousefinancial.com",0.869,"42.07-66.8","2026-07-20T07:06:11.651Z",{"count":136,"fetchedAt":137,"source":128},{"data":153,"meta":155},{"ticker":32,"points":154},[],{"count":136,"fetchedAt":137,"source":128},{"data":157,"meta":1494},{"congressTrades":158,"insiderTrades":159,"priceHistory":170,"ticker":32},[],[160,161,162,163,164,165,166,167,168,169],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":55,"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":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":52,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":60,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":52,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":65,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":71,"filingId":72,"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":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":44,"transactionDate":76},{"cik":29,"filedAt":71,"filingId":78,"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":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":79,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":44,"transactionDate":76},{"cik":29,"filedAt":71,"filingId":82,"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":83,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":44,"transactionDate":76},{"cik":29,"filedAt":88,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":25,"transactionCode":44,"transactionDate":95},{"cik":29,"filedAt":88,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":92,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":102,"transactionDate":95},[171,174,177,180,183,186,189,192,195,198,201,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,435,438,441,444,447,450,453,456,459,462,464,467,470,473,476,479,481,484,487,490,493,496,499,501,504,507,510,513,516,519,522,524,527,530,533,536,539,542,545,548,551,554,556,559,562,565,568,571,574,577,580,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,662,665,668,670,673,676,679,682,684,687,690,693,696,699,702,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,819,822,825,828,831,834,836,839,841,844,847,849,852,855,858,861,864,866,869,871,874,877,880,883,886,889,891,893,896,899,902,905,908,911,913,915,918,921,924,927,930,933,935,938,941,944,947,950,953,956,959,961,964,966,969,972,975,977,980,983,986,989,992,995,998,1001,1003,1006,1009,1012,1015,1018,1021,1024,1026,1029,1032,1034,1037,1040,1043,1046,1049,1051,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1138,1141,1144,1146,1149,1152,1155,1158,1161,1164,1167,1169,1172,1175,1178,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1224,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1255,1257,1260,1263,1265,1267,1270,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1383,1386,1388,1390,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1424,1427,1430,1433,1436,1439,1442,1445,1448,1450,1453,1456,1459,1462,1465,1468,1470,1472,1475,1478,1480,1483,1486,1489,1492],{"date":172,"close":173},"2021-08-06",47.11000061035156,{"date":175,"close":176},"2021-08-13",48.2599983215332,{"date":178,"close":179},"2021-08-20",46.31999969482422,{"date":181,"close":182},"2021-08-27",49.04999923706055,{"date":184,"close":185},"2021-09-03",48.650001525878906,{"date":187,"close":188},"2021-09-10",45.7599983215332,{"date":190,"close":191},"2021-09-17",44.2400016784668,{"date":193,"close":194},"2021-09-24",44.290000915527344,{"date":196,"close":197},"2021-10-01",46.22999954223633,{"date":199,"close":200},"2021-10-08",49.349998474121094,{"date":202,"close":200},"2021-10-15",{"date":204,"close":205},"2021-10-22",52.439998626708984,{"date":207,"close":208},"2021-10-29",50.22999954223633,{"date":210,"close":211},"2021-11-05",53.959999084472656,{"date":213,"close":214},"2021-11-12",54.560001373291016,{"date":216,"close":217},"2021-11-19",52.380001068115234,{"date":219,"close":220},"2021-11-26",50.63999938964844,{"date":222,"close":223},"2021-12-03",48.970001220703125,{"date":225,"close":226},"2021-12-10",51.40999984741211,{"date":228,"close":229},"2021-12-17",50.540000915527344,{"date":231,"close":232},"2021-12-23",52.22999954223633,{"date":234,"close":235},"2021-12-31",51.79999923706055,{"date":237,"close":238},"2022-01-07",56.16999816894531,{"date":240,"close":241},"2022-01-14",58.18000030517578,{"date":243,"close":244},"2022-01-21",52.59000015258789,{"date":246,"close":247},"2022-01-28",52.470001220703125,{"date":249,"close":250},"2022-02-04",57.79999923706055,{"date":252,"close":253},"2022-02-11",57.29999923706055,{"date":255,"close":256},"2022-02-18",55.040000915527344,{"date":258,"close":259},"2022-02-25",54.130001068115234,{"date":261,"close":262},"2022-03-04",47.060001373291016,{"date":264,"close":265},"2022-03-11",46.209999084472656,{"date":267,"close":268},"2022-03-18",50.68000030517578,{"date":270,"close":271},"2022-03-25",53.869998931884766,{"date":273,"close":274},"2022-04-01",52.40999984741211,{"date":276,"close":277},"2022-04-08",51.29999923706055,{"date":279,"close":280},"2022-04-14",53.43000030517578,{"date":282,"close":283},"2022-04-22",53.52000045776367,{"date":285,"close":286},"2022-04-29",51.36000061035156,{"date":288,"close":289},"2022-05-06",52.11000061035156,{"date":291,"close":292},"2022-05-13",45.810001373291016,{"date":294,"close":295},"2022-05-20",45.869998931884766,{"date":297,"close":298},"2022-05-27",49.70000076293945,{"date":300,"close":301},"2022-06-03",47.75,{"date":303,"close":304},"2022-06-10",43.97999954223633,{"date":306,"close":307},"2022-06-17",40.630001068115234,{"date":309,"close":310},"2022-06-24",42.16999816894531,{"date":312,"close":313},"2022-07-01",42.61000061035156,{"date":315,"close":316},"2022-07-08",40.540000915527344,{"date":318,"close":319},"2022-07-15",40.08000183105469,{"date":321,"close":322},"2022-07-22",41.63999938964844,{"date":324,"close":325},"2022-07-29",43.41999816894531,{"date":327,"close":328},"2022-08-05",45.130001068115234,{"date":330,"close":331},"2022-08-12",50.38999938964844,{"date":333,"close":334},"2022-08-19",49.58000183105469,{"date":336,"close":337},"2022-08-26",48.45000076293945,{"date":339,"close":340},"2022-09-02",46.880001068115234,{"date":342,"close":343},"2022-09-09",50.720001220703125,{"date":345,"close":346},"2022-09-16",47.880001068115234,{"date":348,"close":349},"2022-09-23",44.68000030517578,{"date":351,"close":325},"2022-09-30",{"date":353,"close":354},"2022-10-07",46.9900016784668,{"date":356,"close":357},"2022-10-14",48.630001068115234,{"date":359,"close":360},"2022-10-21",52.150001525878906,{"date":362,"close":363},"2022-10-28",57.15999984741211,{"date":365,"close":366},"2022-11-04",56.040000915527344,{"date":368,"close":369},"2022-11-11",54.52000045776367,{"date":371,"close":372},"2022-11-18",53.79999923706055,{"date":374,"close":375},"2022-11-25",55.34000015258789,{"date":377,"close":378},"2022-12-02",55.029998779296875,{"date":380,"close":381},"2022-12-09",52.16999816894531,{"date":383,"close":384},"2022-12-16",49.779998779296875,{"date":386,"close":387},"2022-12-23",51.130001068115234,{"date":389,"close":390},"2022-12-30",51.27000045776367,{"date":392,"close":393},"2023-01-06",53.18000030517578,{"date":395,"close":396},"2023-01-13",54.02000045776367,{"date":398,"close":399},"2023-01-20",53.029998779296875,{"date":401,"close":402},"2023-01-27",55.400001525878906,{"date":404,"close":405},"2023-02-03",56.880001068115234,{"date":407,"close":408},"2023-02-10",57.84000015258789,{"date":410,"close":411},"2023-02-17",59.15999984741211,{"date":413,"close":414},"2023-02-24",57.279998779296875,{"date":416,"close":417},"2023-03-03",58.45000076293945,{"date":419,"close":420},"2023-03-10",48.75,{"date":422,"close":423},"2023-03-17",40.66999816894531,{"date":425,"close":426},"2023-03-24",41.38999938964844,{"date":428,"close":429},"2023-03-31",44.11000061035156,{"date":431,"close":432},"2023-04-06",41.97999954223633,{"date":434,"close":313},"2023-04-14",{"date":436,"close":437},"2023-04-21",43.470001220703125,{"date":439,"close":440},"2023-04-28",44.20000076293945,{"date":442,"close":443},"2023-05-05",42.93000030517578,{"date":445,"close":446},"2023-05-12",39.86000061035156,{"date":448,"close":449},"2023-05-19",40.869998931884766,{"date":451,"close":452},"2023-05-26",41.439998626708984,{"date":454,"close":455},"2023-06-02",43.56999969482422,{"date":457,"close":458},"2023-06-09",44.41999816894531,{"date":460,"close":461},"2023-06-16",45.040000915527344,{"date":463,"close":429},"2023-06-23",{"date":465,"close":466},"2023-06-30",47.349998474121094,{"date":468,"close":469},"2023-07-07",48.5099983215332,{"date":471,"close":472},"2023-07-14",48.29999923706055,{"date":474,"close":475},"2023-07-21",50.380001068115234,{"date":477,"close":478},"2023-07-28",51.84000015258789,{"date":480,"close":280},"2023-08-04",{"date":482,"close":483},"2023-08-11",50.04999923706055,{"date":485,"close":486},"2023-08-18",47.56999969482422,{"date":488,"close":489},"2023-08-25",48,{"date":491,"close":492},"2023-09-01",51.150001525878906,{"date":494,"close":495},"2023-09-08",49.689998626708984,{"date":497,"close":498},"2023-09-15",51.900001525878906,{"date":500,"close":466},"2023-09-22",{"date":502,"close":503},"2023-09-29",48.939998626708984,{"date":505,"close":506},"2023-10-06",47.7400016784668,{"date":508,"close":509},"2023-10-13",47.59000015258789,{"date":511,"close":512},"2023-10-20",46.189998626708984,{"date":514,"close":515},"2023-10-27",44.63999938964844,{"date":517,"close":518},"2023-11-03",48.65999984741211,{"date":520,"close":521},"2023-11-10",46.970001220703125,{"date":523,"close":220},"2023-11-17",{"date":525,"close":526},"2023-11-24",51.52000045776367,{"date":528,"close":529},"2023-12-01",52.61000061035156,{"date":531,"close":532},"2023-12-08",53.22999954223633,{"date":534,"close":535},"2023-12-15",52.97999954223633,{"date":537,"close":538},"2023-12-22",53.61000061035156,{"date":540,"close":541},"2023-12-29",52.91999816894531,{"date":543,"close":544},"2024-01-05",52.88999938964844,{"date":546,"close":547},"2024-01-12",51.459999084472656,{"date":549,"close":550},"2024-01-19",51.040000915527344,{"date":552,"close":553},"2024-01-26",53.720001220703125,{"date":555,"close":387},"2024-02-02",{"date":557,"close":558},"2024-02-09",52.70000076293945,{"date":560,"close":561},"2024-02-16",47.630001068115234,{"date":563,"close":564},"2024-02-23",47.88999938964844,{"date":566,"close":567},"2024-03-01",46.15999984741211,{"date":569,"close":570},"2024-03-08",46.20000076293945,{"date":572,"close":573},"2024-03-15",47.58000183105469,{"date":575,"close":576},"2024-03-22",47.63999938964844,{"date":578,"close":579},"2024-03-28",51.540000915527344,{"date":581,"close":277},"2024-04-05",{"date":583,"close":584},"2024-04-12",47.959999084472656,{"date":586,"close":587},"2024-04-19",48.90999984741211,{"date":589,"close":590},"2024-04-26",48.72999954223633,{"date":592,"close":593},"2024-05-03",48.9900016784668,{"date":595,"close":596},"2024-05-10",45.68000030517578,{"date":598,"close":599},"2024-05-17",45.86000061035156,{"date":601,"close":602},"2024-05-24",43.29999923706055,{"date":604,"close":605},"2024-05-31",44.5099983215332,{"date":607,"close":608},"2024-06-07",42.86000061035156,{"date":610,"close":611},"2024-06-14",41.0099983215332,{"date":613,"close":614},"2024-06-21",43.06999969482422,{"date":616,"close":617},"2024-06-28",43.34000015258789,{"date":619,"close":620},"2024-07-05",42.97999954223633,{"date":622,"close":623},"2024-07-12",48.02000045776367,{"date":625,"close":626},"2024-07-19",47.68000030517578,{"date":628,"close":629},"2024-07-26",49.099998474121094,{"date":631,"close":632},"2024-08-02",45.91999816894531,{"date":634,"close":635},"2024-08-09",41.959999084472656,{"date":637,"close":638},"2024-08-16",43.459999084472656,{"date":640,"close":641},"2024-08-23",45.369998931884766,{"date":643,"close":644},"2024-08-30",45.900001525878906,{"date":646,"close":647},"2024-09-06",42.2599983215332,{"date":649,"close":650},"2024-09-13",42.70000076293945,{"date":652,"close":653},"2024-09-20",44.060001373291016,{"date":655,"close":656},"2024-09-27",44.630001068115234,{"date":658,"close":659},"2024-10-04",45.689998626708984,{"date":661,"close":567},"2024-10-11",{"date":663,"close":664},"2024-10-18",49.150001525878906,{"date":666,"close":667},"2024-10-25",47.40999984741211,{"date":669,"close":506},"2024-11-01",{"date":671,"close":672},"2024-11-08",50.5099983215332,{"date":674,"close":675},"2024-11-15",50.970001220703125,{"date":677,"close":678},"2024-11-22",51.7400016784668,{"date":680,"close":681},"2024-11-29",52.27000045776367,{"date":683,"close":550},"2024-12-06",{"date":685,"close":686},"2024-12-13",48.779998779296875,{"date":688,"close":689},"2024-12-20",47.9900016784668,{"date":691,"close":692},"2024-12-27",48.220001220703125,{"date":694,"close":695},"2025-01-03",48.09000015258789,{"date":697,"close":698},"2025-01-10",45.7400016784668,{"date":700,"close":701},"2025-01-17",50.560001373291016,{"date":703,"close":268},"2025-01-24",{"date":705,"close":706},"2025-01-31",61.709999084472656,{"date":708,"close":709},"2025-02-07",59.959999084472656,{"date":711,"close":712},"2025-02-14",62.13999938964844,{"date":714,"close":715},"2025-02-21",59.45000076293945,{"date":717,"close":718},"2025-02-28",59.310001373291016,{"date":720,"close":721},"2025-03-07",54.209999084472656,{"date":723,"close":724},"2025-03-14",55.599998474121094,{"date":726,"close":727},"2025-03-21",57.97999954223633,{"date":729,"close":730},"2025-03-28",57.54999923706055,{"date":732,"close":733},"2025-04-04",49.060001373291016,{"date":735,"close":736},"2025-04-11",47.81999969482422,{"date":738,"close":739},"2025-04-17",50.650001525878906,{"date":741,"close":742},"2025-04-25",54.66999816894531,{"date":744,"close":745},"2025-05-02",58.88999938964844,{"date":747,"close":748},"2025-05-09",58.7400016784668,{"date":750,"close":751},"2025-05-16",60.9900016784668,{"date":753,"close":754},"2025-05-23",57.90999984741211,{"date":756,"close":757},"2025-05-30",59.810001373291016,{"date":759,"close":718},"2025-06-06",{"date":761,"close":762},"2025-06-13",57.040000915527344,{"date":764,"close":765},"2025-06-20",58.86000061035156,{"date":767,"close":768},"2025-06-27",54.439998626708984,{"date":770,"close":771},"2025-07-03",53.34000015258789,{"date":773,"close":774},"2025-07-11",48.790000915527344,{"date":776,"close":777},"2025-07-18",50.84000015258789,{"date":779,"close":780},"2025-07-25",50.209999084472656,{"date":782,"close":783},"2025-07-30",47.150001525878906,{"date":785,"close":786},"2025-07-31",47.849998474121094,{"date":788,"close":789},"2025-08-01",46.18000030517578,{"date":791,"close":792},"2025-08-04",46.959999084472656,{"date":794,"close":795},"2025-08-05",46.790000915527344,{"date":797,"close":798},"2025-08-06",47.47999954223633,{"date":800,"close":801},"2025-08-07",46.06999969482422,{"date":803,"close":804},"2025-08-08",44.52000045776367,{"date":806,"close":807},"2025-08-11",45.189998626708984,{"date":809,"close":810},"2025-08-12",46.13999938964844,{"date":812,"close":813},"2025-08-13",47,{"date":815,"close":816},"2025-08-14",46.68000030517578,{"date":818,"close":596},"2025-08-15",{"date":820,"close":821},"2025-08-18",45.59000015258789,{"date":823,"close":824},"2025-08-19",46.130001068115234,{"date":826,"close":827},"2025-08-20",46.689998626708984,{"date":829,"close":830},"2025-08-21",46.41999816894531,{"date":832,"close":833},"2025-08-22",47.09000015258789,{"date":835,"close":795},"2025-08-25",{"date":837,"close":838},"2025-08-26",46.88999938964844,{"date":840,"close":838},"2025-08-27",{"date":842,"close":843},"2025-08-28",46.720001220703125,{"date":845,"close":846},"2025-08-29",47.2599983215332,{"date":848,"close":567},"2025-09-02",{"date":850,"close":851},"2025-09-03",44.689998626708984,{"date":853,"close":854},"2025-09-04",44.22999954223633,{"date":856,"close":857},"2025-09-05",43.36000061035156,{"date":859,"close":860},"2025-09-08",43.380001068115234,{"date":862,"close":863},"2025-09-09",48.810001373291016,{"date":865,"close":420},"2025-09-10",{"date":867,"close":868},"2025-09-11",48.880001068115234,{"date":870,"close":593},"2025-09-12",{"date":872,"close":873},"2025-09-15",47.209999084472656,{"date":875,"close":876},"2025-09-16",46.81999969482422,{"date":878,"close":879},"2025-09-17",45.95000076293945,{"date":881,"close":882},"2025-09-18",45.2599983215332,{"date":884,"close":885},"2025-09-19",57.59000015258789,{"date":887,"close":888},"2025-09-22",55.16999816894531,{"date":890,"close":283},"2025-09-23",{"date":892,"close":721},"2025-09-24",{"date":894,"close":895},"2025-09-25",54.939998626708984,{"date":897,"close":898},"2025-09-26",55.7400016784668,{"date":900,"close":901},"2025-09-29",54.58000183105469,{"date":903,"close":904},"2025-09-30",53.08000183105469,{"date":906,"close":907},"2025-10-01",53.20500183105469,{"date":909,"close":910},"2025-10-02",51.88999938964844,{"date":912,"close":904},"2025-10-03",{"date":914,"close":550},"2025-10-06",{"date":916,"close":917},"2025-10-07",48.61000061035156,{"date":919,"close":920},"2025-10-08",48.6349983215332,{"date":922,"close":923},"2025-10-09",48.310001373291016,{"date":925,"close":926},"2025-10-10",47.279998779296875,{"date":928,"close":929},"2025-10-13",48.040000915527344,{"date":931,"close":932},"2025-10-14",49.91999816894531,{"date":934,"close":176},"2025-10-15",{"date":936,"close":937},"2025-10-16",45.13999938964844,{"date":939,"close":940},"2025-10-17",46.540000915527344,{"date":942,"close":943},"2025-10-20",46.619998931884766,{"date":945,"close":946},"2025-10-21",47.099998474121094,{"date":948,"close":949},"2025-10-22",46.56999969482422,{"date":951,"close":952},"2025-10-23",47.0099983215332,{"date":954,"close":955},"2025-10-24",46.63999938964844,{"date":957,"close":958},"2025-10-27",46.810001373291016,{"date":960,"close":265},"2025-10-28",{"date":962,"close":963},"2025-10-29",46.290000915527344,{"date":965,"close":659},"2025-10-30",{"date":967,"close":968},"2025-10-31",57.06999969482422,{"date":970,"close":971},"2025-11-03",53.57500076293945,{"date":973,"close":974},"2025-11-04",54.290000915527344,{"date":976,"close":235},"2025-11-05",{"date":978,"close":979},"2025-11-06",65.69999694824219,{"date":981,"close":982},"2025-11-07",66.01000213623047,{"date":984,"close":985},"2025-11-10",65.91000366210938,{"date":987,"close":988},"2025-11-11",65.83000183105469,{"date":990,"close":991},"2025-11-12",65.81999969482422,{"date":993,"close":994},"2025-11-13",65.79000091552734,{"date":996,"close":997},"2025-11-14",65.77999877929688,{"date":999,"close":1000},"2025-11-17",65.62000274658203,{"date":1002,"close":997},"2025-11-18",{"date":1004,"close":1005},"2025-11-19",65.66999816894531,{"date":1007,"close":1008},"2025-11-20",65.52999877929688,{"date":1010,"close":1011},"2025-11-21",65.56999969482422,{"date":1013,"close":1014},"2025-11-24",65.5199966430664,{"date":1016,"close":1017},"2025-11-25",65.58000183105469,{"date":1019,"close":1020},"2025-11-26",65.41000366210938,{"date":1022,"close":1023},"2025-11-28",65.55000305175781,{"date":1025,"close":1017},"2025-12-01",{"date":1027,"close":1028},"2025-12-02",65.54000091552734,{"date":1030,"close":1031},"2025-12-03",65.58999633789062,{"date":1033,"close":1014},"2025-12-04",{"date":1035,"close":1036},"2025-12-05",65.3499984741211,{"date":1038,"close":1039},"2025-12-08",65.30000305175781,{"date":1041,"close":1042},"2025-12-09",65.41999816894531,{"date":1044,"close":1045},"2025-12-10",65.5,{"date":1047,"close":1048},"2025-12-11",65.4000015258789,{"date":1050,"close":1048},"2025-12-12",{"date":1052,"close":1036},"2025-12-15",{"date":1054,"close":1055},"2025-12-16",65.27999877929688,{"date":1057,"close":1058},"2025-12-17",65.1500015258789,{"date":1060,"close":1061},"2025-12-18",64.9800033569336,{"date":1063,"close":1064},"2025-12-19",64.91000366210938,{"date":1066,"close":1067},"2025-12-22",64.86000061035156,{"date":1069,"close":1070},"2025-12-23",64.55000305175781,{"date":1072,"close":1073},"2025-12-24",64.75,{"date":1075,"close":1076},"2025-12-26",64.8499984741211,{"date":1078,"close":1079},"2025-12-29",64.9000015258789,{"date":1081,"close":1082},"2025-12-30",64.80000305175781,{"date":1084,"close":1085},"2025-12-31",64.79000091552734,{"date":1087,"close":1088},"2026-01-02",64.56999969482422,{"date":1090,"close":1091},"2026-01-05",64.62000274658203,{"date":1093,"close":1094},"2026-01-06",65.05000305175781,{"date":1096,"close":1061},"2026-01-07",{"date":1098,"close":1099},"2026-01-08",64.76000213623047,{"date":1101,"close":1102},"2026-01-09",64.69999694824219,{"date":1104,"close":1105},"2026-01-12",64.37000274658203,{"date":1107,"close":1108},"2026-01-13",64,{"date":1110,"close":1111},"2026-01-14",63.79999923706055,{"date":1113,"close":1114},"2026-01-15",64.08999633789062,{"date":1116,"close":1117},"2026-01-16",64.04000091552734,{"date":1119,"close":1120},"2026-01-20",64.41999816894531,{"date":1122,"close":1123},"2026-01-21",64.13999938964844,{"date":1125,"close":1126},"2026-01-22",64.3499984741211,{"date":1128,"close":1129},"2026-01-23",64.11000061035156,{"date":1131,"close":1132},"2026-01-26",64.31999969482422,{"date":1134,"close":1135},"2026-01-27",64.16999816894531,{"date":1137,"close":1126},"2026-01-28",{"date":1139,"close":1140},"2026-01-29",64.19999694824219,{"date":1142,"close":1143},"2026-01-30",64.05999755859375,{"date":1145,"close":1123},"2026-02-02",{"date":1147,"close":1148},"2026-02-03",63.68000030517578,{"date":1150,"close":1151},"2026-02-04",63.849998474121094,{"date":1153,"close":1154},"2026-02-05",63.9900016784668,{"date":1156,"close":1157},"2026-02-06",63.72999954223633,{"date":1159,"close":1160},"2026-02-09",63.70000076293945,{"date":1162,"close":1163},"2026-02-10",63.81999969482422,{"date":1165,"close":1166},"2026-02-11",63.869998931884766,{"date":1168,"close":1114},"2026-02-12",{"date":1170,"close":1171},"2026-02-13",63.84000015258789,{"date":1173,"close":1174},"2026-02-17",63.90999984741211,{"date":1176,"close":1177},"2026-02-18",63.97999954223633,{"date":1179,"close":1148},"2026-02-19",{"date":1181,"close":1182},"2026-02-20",63.93000030517578,{"date":1184,"close":1185},"2026-02-23",62.540000915527344,{"date":1187,"close":1188},"2026-02-24",61.86000061035156,{"date":1190,"close":1191},"2026-02-25",60.7599983215332,{"date":1193,"close":1194},"2026-02-26",60.209999084472656,{"date":1196,"close":1197},"2026-02-27",59.97999954223633,{"date":1199,"close":1200},"2026-03-02",59.900001525878906,{"date":1202,"close":1203},"2026-03-03",59.779998779296875,{"date":1205,"close":1206},"2026-03-04",60.93000030517578,{"date":1208,"close":1209},"2026-03-05",60.880001068115234,{"date":1211,"close":1212},"2026-03-06",59.189998626708984,{"date":1214,"close":1215},"2026-03-09",60.380001068115234,{"date":1217,"close":1218},"2026-03-10",60.27000045776367,{"date":1220,"close":1221},"2026-03-11",60.22999954223633,{"date":1223,"close":1215},"2026-03-12",{"date":1225,"close":1221},"2026-03-13",{"date":1227,"close":1228},"2026-03-16",59.91999816894531,{"date":1230,"close":1231},"2026-03-17",59.59000015258789,{"date":1233,"close":1234},"2026-03-18",59.400001525878906,{"date":1236,"close":1237},"2026-03-19",59.560001373291016,{"date":1239,"close":1240},"2026-03-20",59.349998474121094,{"date":1242,"close":1243},"2026-03-23",60.150001525878906,{"date":1245,"close":1246},"2026-03-24",60.2599983215332,{"date":1248,"close":1249},"2026-03-25",60.540000915527344,{"date":1251,"close":1252},"2026-03-26",60.470001220703125,{"date":1254,"close":1197},"2026-03-27",{"date":1256,"close":1228},"2026-03-30",{"date":1258,"close":1259},"2026-03-31",59.880001068115234,{"date":1261,"close":1262},"2026-04-01",59.630001068115234,{"date":1264,"close":1203},"2026-04-02",{"date":1266,"close":1243},"2026-04-06",{"date":1268,"close":1269},"2026-04-07",60.2400016784668,{"date":95,"close":1271},61.02000045776367,{"date":1273,"close":1274},"2026-04-09",60.689998626708984,{"date":1276,"close":1277},"2026-04-10",60.72999954223633,{"date":1279,"close":1280},"2026-04-13",61.29999923706055,{"date":1282,"close":1283},"2026-04-14",61.27000045776367,{"date":1285,"close":1286},"2026-04-15",62.09000015258789,{"date":1288,"close":1289},"2026-04-16",62.29999923706055,{"date":1291,"close":1292},"2026-04-17",62.220001220703125,{"date":1294,"close":1295},"2026-04-20",61.84000015258789,{"date":1297,"close":1298},"2026-04-21",61.900001525878906,{"date":1300,"close":1301},"2026-04-22",62.08000183105469,{"date":1303,"close":1304},"2026-04-23",62.16999816894531,{"date":1306,"close":1307},"2026-04-24",62.040000915527344,{"date":1309,"close":1310},"2026-04-27",61.95000076293945,{"date":1312,"close":1313},"2026-04-28",61.720001220703125,{"date":1315,"close":1316},"2026-04-29",61.93000030517578,{"date":1318,"close":1319},"2026-04-30",62.2599983215332,{"date":76,"close":1321},62.650001525878906,{"date":1323,"close":1324},"2026-05-04",62.689998626708984,{"date":1326,"close":1327},"2026-05-05",62.72999954223633,{"date":1329,"close":1330},"2026-05-06",62.56999969482422,{"date":1332,"close":1333},"2026-05-07",61.68000030517578,{"date":1335,"close":1336},"2026-05-08",61.380001068115234,{"date":1338,"close":1339},"2026-05-11",61.11000061035156,{"date":1341,"close":1342},"2026-05-12",61.09000015258789,{"date":1344,"close":1345},"2026-05-13",61.290000915527344,{"date":1347,"close":1348},"2026-05-14",61.41999816894531,{"date":1350,"close":1185},"2026-05-15",{"date":1352,"close":1353},"2026-05-18",62.70000076293945,{"date":1355,"close":1356},"2026-05-19",62.36000061035156,{"date":1358,"close":1359},"2026-05-20",62.5099983215332,{"date":1361,"close":1362},"2026-05-21",62.709999084472656,{"date":1364,"close":1365},"2026-05-22",62.470001220703125,{"date":1367,"close":1368},"2026-05-26",62.66999816894531,{"date":1370,"close":1371},"2026-05-27",62.59000015258789,{"date":1373,"close":1374},"2026-05-28",62.790000915527344,{"date":1376,"close":1377},"2026-05-29",62.54999923706055,{"date":1379,"close":1380},"2026-06-01",62.65999984741211,{"date":45,"close":1382},62.2400016784668,{"date":1384,"close":1385},"2026-06-03",62.400001525878906,{"date":1387,"close":1356},"2026-06-04",{"date":1389,"close":1321},"2026-06-05",{"date":1391,"close":1185},"2026-06-08",{"date":1393,"close":1394},"2026-06-09",62.779998779296875,{"date":1396,"close":1397},"2026-06-10",63.09000015258789,{"date":1399,"close":1400},"2026-06-11",63.2400016784668,{"date":1402,"close":1403},"2026-06-12",63.029998779296875,{"date":1405,"close":1406},"2026-06-15",62.93000030517578,{"date":1408,"close":1409},"2026-06-16",63.380001068115234,{"date":1411,"close":1412},"2026-06-17",63.220001220703125,{"date":1414,"close":1415},"2026-06-18",63.25,{"date":1417,"close":1418},"2026-06-22",63.04999923706055,{"date":1420,"close":1421},"2026-06-23",63.5099983215332,{"date":1423,"close":1397},"2026-06-24",{"date":1425,"close":1426},"2026-06-25",62.720001220703125,{"date":1428,"close":1429},"2026-06-26",63.150001525878906,{"date":1431,"close":1432},"2026-06-29",63.56999969482422,{"date":1434,"close":1435},"2026-06-30",63.29999923706055,{"date":1437,"close":1438},"2026-07-01",63.880001068115234,{"date":1440,"close":1441},"2026-07-02",64.01000213623047,{"date":1443,"close":1444},"2026-07-06",64.87999725341797,{"date":1446,"close":1447},"2026-07-07",65.2699966430664,{"date":1449,"close":1048},"2026-07-08",{"date":1451,"close":1452},"2026-07-09",65.61000061035156,{"date":1454,"close":1455},"2026-07-10",66,{"date":1457,"close":1458},"2026-07-13",66.61000061035156,{"date":1460,"close":1461},"2026-07-14",65.9000015258789,{"date":1463,"close":1464},"2026-07-15",65.08000183105469,{"date":1466,"close":1467},"2026-07-16",65.48999786376953,{"date":1469,"close":1452},"2026-07-17",{"date":1471,"close":1064},"2026-07-20",{"date":1473,"close":1474},"2026-07-21",63.630001068115234,{"date":1476,"close":1477},"2026-07-22",63.08000183105469,{"date":1479,"close":1426},"2026-07-23",{"date":1481,"close":1482},"2026-07-27",63.15999984741211,{"date":1484,"close":1485},"2026-07-28",63.75,{"date":1487,"close":1488},"2026-07-29",62.900001525878906,{"date":1490,"close":1491},"2026-07-30",63.45000076293945,{"date":133,"close":1493},61.90999984741211,{"count":136,"fetchedAt":1495,"source":128},"2026-08-02T03:03:23.966Z",1785639803901]