[{"data":1,"prerenderedAt":1464},["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-BPRN":25,"$fFjrvRpuWYMicyJ1cxnI_cJa0xXE0-a-XNqFp-ZBTL3s":26,"ticker-mcap-BPRN":134,"ticker-profile-BPRN":144,"ticker-earnings-BPRN":158,"ticker-congress-BPRN":162,"i-lucide:info":1462},{"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":130},{"identity":28,"transactions":33,"sectorSlug":110,"relatedTickers":111},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1913971","Princeton Bancorp, Inc.","Finance & Insurance","BPRN",[34,51,63,77,82,88,102],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-08-03T12:07:10.000Z","0001193125-26-329577-0","4","Distler Stephen","","D",41.4801,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1957243\u002F000119312526329577\u002F0001193125-26-329577-index.htm",8776,83220,364029.3576,"S","2026-07-31","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61,"intentLabel":48,"signalQuality":49,"insiderHistory":62},"2026-06-11T12:50:50.000Z","0001193125-26-266762-0","Adkins Stephanie","Chief Lending Officer",35.04,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1957233\u002F000119312526266762\u002F0001193125-26-266762-index.htm",1600,21272,56064,"2026-06-10",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":64,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":76},"2026-04-08T00:00:00.000Z","0001193125-26-148482-0","O'Donnell Daniel J.","Chief Operating Officer",22,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1957234\u002F000119312526148482\u002F0001193125-26-148482-index.htm",735,19704,16170,"M","2026-04-07","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":64,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":76},"0001193125-26-148482-1",9265,28969,203830,{"cik":29,"filedAt":64,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":76},"0001193125-26-148458-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1957233\u002F000119312526148458\u002F0001193125-26-148458-index.htm",1397,22872,30734,{"cik":29,"filedAt":89,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":39,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":100,"insiderHistory":101},"2026-04-02T00:00:00.000Z","0001193125-26-139092-0","Shueh Stephen",24.09,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1957239\u002F000119312526139092\u002F0001193125-26-139092-index.htm",3500,35038,84315,"P","2023-05-15","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":89,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":39,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":93,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":97,"transactionDate":108,"intentLabel":99,"signalQuality":100,"insiderHistory":109},"0001193125-26-139092-1",30.44,7000,42038,213080,"2024-05-03",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[112,115,118,121,124,127],{"ticker":113,"issuerName":114},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":116,"issuerName":117},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":119,"issuerName":120},"COIN","Coinbase Global, Inc.",{"ticker":122,"issuerName":123},"CRCL","Circle Internet Group, Inc.",{"ticker":125,"issuerName":126},"TRUP","TRUPANION, INC.",{"ticker":128,"issuerName":129},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":131,"fetchedAt":132,"source":133},7,"2026-08-06T18:05:16.708Z","sqlite",{"data":135,"meta":141},{"value":136,"quality":137,"closeDate":138,"ageDays":139,"sharesAsOf":140},287737024.4749069,"fresh","2026-08-04",2,"2026-05-05",{"count":142,"fetchedAt":143,"source":133},1,"2026-08-06T18:05:16.709Z",{"data":145,"meta":157},{"ticker":32,"ceo":146,"industry":147,"fullTimeEmployees":148,"ipoDate":149,"country":150,"state":151,"city":152,"website":153,"exchangeShort":25,"marketCap":25,"beta":154,"range52w":155,"fetchedAt":156},"Edward J. Dietzler","Banks - Regional",242,"2017-05-31","US","NJ","Princeton","https:\u002F\u002Fwww.thebankofprinceton.com",0.482,"29.21-37.99","2026-06-11T13:00:39.655Z",{"count":142,"fetchedAt":143,"source":133},{"data":159,"meta":161},{"ticker":32,"points":160},[],{"count":142,"fetchedAt":143,"source":133},{"data":163,"meta":1460},{"congressTrades":164,"insiderTrades":165,"priceHistory":173,"ticker":32},[],[166,167,168,169,170,171,172],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61},{"cik":29,"filedAt":64,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":64,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":64,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":89,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":39,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":89,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":39,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":93,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":97,"transactionDate":108},[174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,227,230,233,236,238,241,243,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,298,301,304,307,310,313,316,319,321,324,327,330,333,336,339,342,345,347,350,352,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,422,425,428,431,434,437,440,443,446,449,451,454,457,460,463,466,469,472,475,478,481,483,486,489,491,494,497,499,502,505,508,511,514,517,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,563,566,569,572,575,578,581,584,586,588,591,593,596,599,601,604,607,610,613,616,619,622,625,627,630,633,636,639,642,644,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,705,707,710,712,714,717,720,723,726,729,732,735,738,740,742,744,746,749,752,754,757,759,762,765,767,770,773,775,778,781,784,787,790,792,795,797,800,803,806,808,811,814,817,820,823,826,829,832,835,838,840,842,845,848,851,854,857,859,862,865,868,870,873,876,879,881,884,887,890,893,896,898,900,903,906,909,912,914,917,920,922,925,928,931,934,937,939,942,944,947,950,952,954,957,960,963,966,969,971,974,976,979,982,985,987,990,993,996,999,1002,1005,1008,1011,1014,1016,1018,1021,1024,1026,1028,1030,1033,1036,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1067,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1098,1101,1104,1106,1109,1112,1115,1118,1121,1123,1126,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1157,1160,1162,1164,1167,1170,1172,1175,1178,1181,1184,1187,1190,1192,1194,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1234,1236,1239,1242,1245,1248,1250,1253,1256,1259,1262,1265,1267,1270,1272,1275,1278,1281,1283,1286,1288,1291,1294,1297,1300,1303,1305,1307,1309,1312,1315,1318,1320,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1455,1458],{"date":175,"close":176},"2021-08-13",30.65999984741211,{"date":178,"close":179},"2021-08-20",30.392000198364258,{"date":181,"close":182},"2021-08-27",30.530000686645508,{"date":184,"close":185},"2021-09-03",30.15999984741211,{"date":187,"close":188},"2021-09-10",30.110000610351562,{"date":190,"close":191},"2021-09-17",30,{"date":193,"close":194},"2021-09-24",30.350000381469727,{"date":196,"close":197},"2021-10-01",29.65999984741211,{"date":199,"close":200},"2021-10-08",30.030000686645508,{"date":202,"close":203},"2021-10-15",29.709999084472656,{"date":205,"close":206},"2021-10-22",30.360000610351562,{"date":208,"close":209},"2021-10-29",30.280000686645508,{"date":211,"close":212},"2021-11-05",30.270000457763672,{"date":214,"close":215},"2021-11-12",30.34000015258789,{"date":217,"close":218},"2021-11-19",30.09000015258789,{"date":220,"close":221},"2021-11-26",30.239999771118164,{"date":223,"close":224},"2021-12-03",29.850000381469727,{"date":226,"close":218},"2021-12-10",{"date":228,"close":229},"2021-12-17",30.040000915527344,{"date":231,"close":232},"2021-12-23",29.18000030517578,{"date":234,"close":235},"2021-12-31",29.329999923706055,{"date":237,"close":176},"2022-01-07",{"date":239,"close":240},"2022-01-14",30.399999618530273,{"date":242,"close":229},"2022-01-21",{"date":244,"close":209},"2022-01-28",{"date":246,"close":247},"2022-02-04",31.15999984741211,{"date":249,"close":250},"2022-02-11",30.700000762939453,{"date":252,"close":253},"2022-02-18",29.920000076293945,{"date":255,"close":256},"2022-02-25",29.93000030517578,{"date":258,"close":259},"2022-03-04",29.360000610351562,{"date":261,"close":262},"2022-03-11",28.729999542236328,{"date":264,"close":265},"2022-03-18",28.850000381469727,{"date":267,"close":268},"2022-03-25",28.809999465942383,{"date":270,"close":271},"2022-04-01",28.940000534057617,{"date":273,"close":274},"2022-04-08",28.96500015258789,{"date":276,"close":277},"2022-04-14",29.100000381469727,{"date":279,"close":280},"2022-04-22",30.489999771118164,{"date":282,"close":283},"2022-04-29",30.020000457763672,{"date":285,"close":286},"2022-05-06",29.649999618530273,{"date":288,"close":289},"2022-05-13",28.59000015258789,{"date":291,"close":292},"2022-05-20",28.889999389648438,{"date":294,"close":295},"2022-05-27",29.989999771118164,{"date":297,"close":286},"2022-06-03",{"date":299,"close":300},"2022-06-10",29.1299991607666,{"date":302,"close":303},"2022-06-17",26.75,{"date":305,"close":306},"2022-06-24",27.1200008392334,{"date":308,"close":309},"2022-07-01",27.479999542236328,{"date":311,"close":312},"2022-07-08",27.90999984741211,{"date":314,"close":315},"2022-07-15",28.020000457763672,{"date":317,"close":318},"2022-07-22",28.690000534057617,{"date":320,"close":259},"2022-07-29",{"date":322,"close":323},"2022-08-05",28.385000228881836,{"date":325,"close":326},"2022-08-12",28.350000381469727,{"date":328,"close":329},"2022-08-19",29.799999237060547,{"date":331,"close":332},"2022-08-26",29.5,{"date":334,"close":335},"2022-09-02",28.5,{"date":337,"close":338},"2022-09-09",28.799999237060547,{"date":340,"close":341},"2022-09-16",28.149999618530273,{"date":343,"close":344},"2022-09-23",27.850000381469727,{"date":346,"close":326},"2022-09-30",{"date":348,"close":349},"2022-10-07",28.56999969482422,{"date":351,"close":286},"2022-10-14",{"date":353,"close":283},"2022-10-21",{"date":355,"close":356},"2022-10-28",31.469999313354492,{"date":358,"close":359},"2022-11-04",31.399999618530273,{"date":361,"close":362},"2022-11-11",31.75,{"date":364,"close":365},"2022-11-18",32.20000076293945,{"date":367,"close":368},"2022-11-25",32.0099983215332,{"date":370,"close":371},"2022-12-02",32.58000183105469,{"date":373,"close":374},"2022-12-09",32.29999923706055,{"date":376,"close":377},"2022-12-16",31.5,{"date":379,"close":380},"2022-12-23",31.559999465942383,{"date":382,"close":383},"2022-12-30",31.719999313354492,{"date":385,"close":386},"2023-01-06",31.799999237060547,{"date":388,"close":389},"2023-01-13",32.11000061035156,{"date":391,"close":392},"2023-01-20",32.5,{"date":394,"close":395},"2023-01-27",33.599998474121094,{"date":397,"close":398},"2023-02-03",35.470001220703125,{"date":400,"close":401},"2023-02-10",36.599998474121094,{"date":403,"close":404},"2023-02-17",35.400001525878906,{"date":406,"close":407},"2023-02-24",35.20000076293945,{"date":409,"close":410},"2023-03-03",34.41999816894531,{"date":412,"close":413},"2023-03-10",33.79999923706055,{"date":415,"close":416},"2023-03-17",31.6299991607666,{"date":418,"close":419},"2023-03-24",31.780000686645508,{"date":421,"close":383},"2023-03-31",{"date":423,"close":424},"2023-04-06",31.65999984741211,{"date":426,"close":427},"2023-04-14",32.56999969482422,{"date":429,"close":430},"2023-04-21",31.850000381469727,{"date":432,"close":433},"2023-04-28",28.670000076293945,{"date":435,"close":436},"2023-05-05",26.139999389648438,{"date":438,"close":439},"2023-05-12",24.190000534057617,{"date":441,"close":442},"2023-05-19",24.690000534057617,{"date":444,"close":445},"2023-05-26",24.760000228881836,{"date":447,"close":448},"2023-06-02",26.489999771118164,{"date":450,"close":253},"2023-06-09",{"date":452,"close":453},"2023-06-16",28.6299991607666,{"date":455,"close":456},"2023-06-23",27.200000762939453,{"date":458,"close":459},"2023-06-30",27.31999969482422,{"date":461,"close":462},"2023-07-07",28.190000534057617,{"date":464,"close":465},"2023-07-14",27.56999969482422,{"date":467,"close":468},"2023-07-21",29.040000915527344,{"date":470,"close":471},"2023-07-28",31.690000534057617,{"date":473,"close":474},"2023-08-04",30.68000030517578,{"date":476,"close":477},"2023-08-11",30.450000762939453,{"date":479,"close":480},"2023-08-18",29.3700008392334,{"date":482,"close":277},"2023-08-25",{"date":484,"close":485},"2023-09-01",29.350000381469727,{"date":487,"close":488},"2023-09-08",28.389999389648438,{"date":490,"close":280},"2023-09-15",{"date":492,"close":493},"2023-09-22",29.670000076293945,{"date":495,"close":496},"2023-09-29",28.989999771118164,{"date":498,"close":259},"2023-10-06",{"date":500,"close":501},"2023-10-13",29.600000381469727,{"date":503,"close":504},"2023-10-20",29.389999389648438,{"date":506,"close":507},"2023-10-27",28.700000762939453,{"date":509,"close":510},"2023-11-03",32.27000045776367,{"date":512,"close":513},"2023-11-10",31.479999542236328,{"date":515,"close":516},"2023-11-17",33.04999923706055,{"date":518,"close":516},"2023-11-24",{"date":520,"close":521},"2023-12-01",33.650001525878906,{"date":523,"close":524},"2023-12-08",34.2400016784668,{"date":526,"close":527},"2023-12-15",37.599998474121094,{"date":529,"close":530},"2023-12-22",37.45000076293945,{"date":532,"close":533},"2023-12-29",35.900001525878906,{"date":535,"close":536},"2024-01-05",35.38999938964844,{"date":538,"close":539},"2024-01-12",33.86000061035156,{"date":541,"close":542},"2024-01-19",34.4900016784668,{"date":544,"close":545},"2024-01-26",33.72999954223633,{"date":547,"close":548},"2024-02-02",32.279998779296875,{"date":550,"close":551},"2024-02-09",31.309999465942383,{"date":553,"close":554},"2024-02-16",32.91999816894531,{"date":556,"close":557},"2024-02-23",31.084999084472656,{"date":559,"close":560},"2024-03-01",30.540000915527344,{"date":562,"close":221},"2024-03-08",{"date":564,"close":565},"2024-03-15",30.18000030517578,{"date":567,"close":568},"2024-03-22",30.8799991607666,{"date":570,"close":571},"2024-03-28",30.780000686645508,{"date":573,"close":574},"2024-04-05",30.1299991607666,{"date":576,"close":577},"2024-04-12",29.399999618530273,{"date":579,"close":580},"2024-04-19",29.795000076293945,{"date":582,"close":583},"2024-04-26",30.049999237060547,{"date":108,"close":585},30.440000534057617,{"date":587,"close":209},"2024-05-10",{"date":589,"close":590},"2024-05-17",30.950000762939453,{"date":592,"close":474},"2024-05-24",{"date":594,"close":595},"2024-05-31",30.610000610351562,{"date":597,"close":598},"2024-06-07",29.8799991607666,{"date":600,"close":176},"2024-06-14",{"date":602,"close":603},"2024-06-21",30.579999923706055,{"date":605,"close":606},"2024-06-28",33.099998474121094,{"date":608,"close":609},"2024-07-05",32.779998779296875,{"date":611,"close":612},"2024-07-12",35.880001068115234,{"date":614,"close":615},"2024-07-19",36.41999816894531,{"date":617,"close":618},"2024-07-26",37.709999084472656,{"date":620,"close":621},"2024-08-02",35.560001373291016,{"date":623,"close":624},"2024-08-09",36.0099983215332,{"date":626,"close":612},"2024-08-16",{"date":628,"close":629},"2024-08-23",38.09000015258789,{"date":631,"close":632},"2024-08-30",37.2400016784668,{"date":634,"close":635},"2024-09-06",35.619998931884766,{"date":637,"close":638},"2024-09-13",37.38999938964844,{"date":640,"close":641},"2024-09-20",38.209999084472656,{"date":643,"close":638},"2024-09-27",{"date":645,"close":401},"2024-10-04",{"date":647,"close":648},"2024-10-11",36.849998474121094,{"date":650,"close":651},"2024-10-18",36.689998626708984,{"date":653,"close":654},"2024-10-25",36.29999923706055,{"date":656,"close":657},"2024-11-01",35.849998474121094,{"date":659,"close":660},"2024-11-08",38.900001525878906,{"date":662,"close":663},"2024-11-15",37.459999084472656,{"date":665,"close":666},"2024-11-22",36.880001068115234,{"date":668,"close":669},"2024-11-29",37.06999969482422,{"date":671,"close":672},"2024-12-06",38.400001525878906,{"date":674,"close":675},"2024-12-13",36.9900016784668,{"date":677,"close":678},"2024-12-20",33.88999938964844,{"date":680,"close":681},"2024-12-27",34.36000061035156,{"date":683,"close":684},"2025-01-03",34.310001373291016,{"date":686,"close":687},"2025-01-10",32.040000915527344,{"date":689,"close":690},"2025-01-17",33.130001068115234,{"date":692,"close":693},"2025-01-24",32.650001525878906,{"date":695,"close":696},"2025-01-31",30.520000457763672,{"date":698,"close":699},"2025-02-07",32.31999969482422,{"date":701,"close":702},"2025-02-14",31.81999969482422,{"date":704,"close":359},"2025-02-21",{"date":706,"close":609},"2025-02-28",{"date":708,"close":709},"2025-03-07",32.349998474121094,{"date":711,"close":283},"2025-03-14",{"date":713,"close":551},"2025-03-21",{"date":715,"close":716},"2025-03-28",30.559999465942383,{"date":718,"close":719},"2025-04-04",29.25,{"date":721,"close":722},"2025-04-11",27.690000534057617,{"date":724,"close":725},"2025-04-17",28.450000762939453,{"date":727,"close":728},"2025-04-25",28.239999771118164,{"date":730,"close":731},"2025-05-02",31.170000076293945,{"date":733,"close":734},"2025-05-09",31.739999771118164,{"date":736,"close":737},"2025-05-16",32.099998474121094,{"date":739,"close":221},"2025-05-23",{"date":741,"close":551},"2025-05-30",{"date":743,"close":571},"2025-06-06",{"date":745,"close":598},"2025-06-13",{"date":747,"close":748},"2025-06-20",29.43000030517578,{"date":750,"close":751},"2025-06-27",31.59000015258789,{"date":753,"close":693},"2025-07-03",{"date":755,"close":756},"2025-07-11",31.670000076293945,{"date":758,"close":368},"2025-07-18",{"date":760,"close":761},"2025-07-25",31.700000762939453,{"date":763,"close":764},"2025-08-01",29.950000762939453,{"date":766,"close":221},"2025-08-04",{"date":768,"close":769},"2025-08-05",30.729999542236328,{"date":771,"close":772},"2025-08-06",30.719999313354492,{"date":774,"close":424},"2025-08-07",{"date":776,"close":777},"2025-08-08",31.90999984741211,{"date":779,"close":780},"2025-08-11",31.78499984741211,{"date":782,"close":783},"2025-08-12",33.029998779296875,{"date":785,"close":786},"2025-08-13",33.29999923706055,{"date":788,"close":789},"2025-08-14",32.630001068115234,{"date":791,"close":548},"2025-08-15",{"date":793,"close":794},"2025-08-18",32.5099983215332,{"date":796,"close":609},"2025-08-19",{"date":798,"close":799},"2025-08-20",33.15999984741211,{"date":801,"close":802},"2025-08-21",33.11000061035156,{"date":804,"close":805},"2025-08-22",34.84000015258789,{"date":807,"close":783},"2025-08-25",{"date":809,"close":810},"2025-08-26",32.709999084472656,{"date":812,"close":813},"2025-08-27",33.970001220703125,{"date":815,"close":816},"2025-08-28",34.29999923706055,{"date":818,"close":819},"2025-08-29",34.15999984741211,{"date":821,"close":822},"2025-09-02",33.20000076293945,{"date":824,"close":825},"2025-09-03",32.86000061035156,{"date":827,"close":828},"2025-09-04",32.9900016784668,{"date":830,"close":831},"2025-09-05",33,{"date":833,"close":834},"2025-09-08",33.040000915527344,{"date":836,"close":837},"2025-09-09",32.790000915527344,{"date":839,"close":365},"2025-09-10",{"date":841,"close":609},"2025-09-11",{"date":843,"close":844},"2025-09-12",32.470001220703125,{"date":846,"close":847},"2025-09-15",33.0099983215332,{"date":849,"close":850},"2025-09-16",32.06999969482422,{"date":852,"close":853},"2025-09-17",31.989999771118164,{"date":855,"close":856},"2025-09-18",32.54999923706055,{"date":858,"close":777},"2025-09-19",{"date":860,"close":861},"2025-09-22",31.969999313354492,{"date":863,"close":864},"2025-09-23",32.290000915527344,{"date":866,"close":867},"2025-09-24",32.95000076293945,{"date":869,"close":365},"2025-09-25",{"date":871,"close":872},"2025-09-26",32.25,{"date":874,"close":875},"2025-09-29",31.420000076293945,{"date":877,"close":878},"2025-09-30",31.84000015258789,{"date":880,"close":359},"2025-10-01",{"date":882,"close":883},"2025-10-02",30.709999084472656,{"date":885,"close":886},"2025-10-03",31.09000015258789,{"date":888,"close":889},"2025-10-06",30.93000030517578,{"date":891,"close":892},"2025-10-07",31.040000915527344,{"date":894,"close":895},"2025-10-08",30.889999389648438,{"date":897,"close":769},"2025-10-09",{"date":899,"close":212},"2025-10-10",{"date":901,"close":902},"2025-10-13",30.420000076293945,{"date":904,"close":905},"2025-10-14",30.90999984741211,{"date":907,"close":908},"2025-10-15",30.8700008392334,{"date":910,"close":911},"2025-10-16",29.75,{"date":913,"close":256},"2025-10-17",{"date":915,"close":916},"2025-10-20",30.469999313354492,{"date":918,"close":919},"2025-10-21",30.75,{"date":921,"close":571},"2025-10-22",{"date":923,"close":924},"2025-10-23",30.6200008392334,{"date":926,"close":927},"2025-10-24",30.81999969482422,{"date":929,"close":930},"2025-10-27",30.459999084472656,{"date":932,"close":933},"2025-10-28",30.510000228881836,{"date":935,"close":936},"2025-10-29",30.59000015258789,{"date":938,"close":247},"2025-10-30",{"date":940,"close":941},"2025-10-31",31.079999923706055,{"date":943,"close":365},"2025-11-03",{"date":945,"close":946},"2025-11-04",32.130001068115234,{"date":948,"close":949},"2025-11-05",32.970001220703125,{"date":951,"close":786},"2025-11-06",{"date":953,"close":822},"2025-11-07",{"date":955,"close":956},"2025-11-10",33.5,{"date":958,"close":959},"2025-11-11",33.459999084472656,{"date":961,"close":962},"2025-11-12",32.93000030517578,{"date":964,"close":965},"2025-11-13",33.470001220703125,{"date":967,"close":968},"2025-11-14",33.43000030517578,{"date":970,"close":548},"2025-11-17",{"date":972,"close":973},"2025-11-18",32.220001220703125,{"date":975,"close":872},"2025-11-19",{"date":977,"close":978},"2025-11-20",32.61000061035156,{"date":980,"close":981},"2025-11-21",33.380001068115234,{"date":983,"close":984},"2025-11-24",33.08000183105469,{"date":986,"close":545},"2025-11-25",{"date":988,"close":989},"2025-11-26",34.5099983215332,{"date":991,"close":992},"2025-11-28",34.38999938964844,{"date":994,"close":995},"2025-12-01",33.75,{"date":997,"close":998},"2025-12-02",33.40999984741211,{"date":1000,"close":1001},"2025-12-03",33.959999084472656,{"date":1003,"close":1004},"2025-12-04",33.84000015258789,{"date":1006,"close":1007},"2025-12-05",33.33000183105469,{"date":1009,"close":1010},"2025-12-08",33.31999969482422,{"date":1012,"close":1013},"2025-12-09",33.400001525878906,{"date":1015,"close":398},"2025-12-10",{"date":1017,"close":612},"2025-12-11",{"date":1019,"close":1020},"2025-12-12",36.2599983215332,{"date":1022,"close":1023},"2025-12-15",36.529998779296875,{"date":1025,"close":624},"2025-12-16",{"date":1027,"close":533},"2025-12-17",{"date":1029,"close":651},"2025-12-18",{"date":1031,"close":1032},"2025-12-19",35.31999969482422,{"date":1034,"close":1035},"2025-12-22",35.709999084472656,{"date":1037,"close":1035},"2025-12-23",{"date":1039,"close":1040},"2025-12-24",35.310001373291016,{"date":1042,"close":1043},"2025-12-26",35.279998779296875,{"date":1045,"close":1046},"2025-12-29",35.40999984741211,{"date":1048,"close":1049},"2025-12-30",35.779998779296875,{"date":1051,"close":1052},"2025-12-31",34.689998626708984,{"date":1054,"close":1055},"2026-01-02",33.7599983215332,{"date":1057,"close":1058},"2026-01-05",33.95000076293945,{"date":1060,"close":1061},"2026-01-06",34.040000915527344,{"date":1063,"close":1064},"2026-01-07",34.099998474121094,{"date":1066,"close":536},"2026-01-08",{"date":1068,"close":1032},"2026-01-09",{"date":1070,"close":1071},"2026-01-12",35.810001373291016,{"date":1073,"close":1074},"2026-01-13",35.380001068115234,{"date":1076,"close":1077},"2026-01-14",35.5,{"date":1079,"close":1080},"2026-01-15",36.65999984741211,{"date":1082,"close":1083},"2026-01-16",36.5,{"date":1085,"close":1086},"2026-01-20",36.279998779296875,{"date":1088,"close":1089},"2026-01-21",36.95000076293945,{"date":1091,"close":1092},"2026-01-22",37.09000015258789,{"date":1094,"close":1095},"2026-01-23",37.08000183105469,{"date":1097,"close":654},"2026-01-26",{"date":1099,"close":1100},"2026-01-27",37.25,{"date":1102,"close":1103},"2026-01-28",36.27000045776367,{"date":1105,"close":666},"2026-01-29",{"date":1107,"close":1108},"2026-01-30",36.22999954223633,{"date":1110,"close":1111},"2026-02-02",37.5,{"date":1113,"close":1114},"2026-02-03",37.84000015258789,{"date":1116,"close":1117},"2026-02-04",36.900001525878906,{"date":1119,"close":1120},"2026-02-05",36.130001068115234,{"date":1122,"close":615},"2026-02-06",{"date":1124,"close":1125},"2026-02-09",36.11000061035156,{"date":1127,"close":624},"2026-02-10",{"date":1129,"close":1130},"2026-02-11",35.63999938964844,{"date":1132,"close":1133},"2026-02-12",35.2400016784668,{"date":1135,"close":1136},"2026-02-13",35.72999954223633,{"date":1138,"close":1139},"2026-02-17",36.099998474121094,{"date":1141,"close":1142},"2026-02-18",35.79999923706055,{"date":1144,"close":1145},"2026-02-19",35.06999969482422,{"date":1147,"close":1148},"2026-02-20",34.91999816894531,{"date":1150,"close":1151},"2026-02-23",33.90999984741211,{"date":1153,"close":1154},"2026-02-24",34.150001525878906,{"date":1156,"close":1052},"2026-02-25",{"date":1158,"close":1159},"2026-02-26",34.869998931884766,{"date":1161,"close":813},"2026-02-27",{"date":1163,"close":1061},"2026-03-02",{"date":1165,"close":1166},"2026-03-03",34,{"date":1168,"close":1169},"2026-03-04",34.20500183105469,{"date":1171,"close":1058},"2026-03-05",{"date":1173,"close":1174},"2026-03-06",33.720001220703125,{"date":1176,"close":1177},"2026-03-09",33.65999984741211,{"date":1179,"close":1180},"2026-03-10",33.38999938964844,{"date":1182,"close":1183},"2026-03-11",33.25,{"date":1185,"close":1186},"2026-03-12",33.220001220703125,{"date":1188,"close":1189},"2026-03-13",33.5099983215332,{"date":1191,"close":1189},"2026-03-16",{"date":1193,"close":1013},"2026-03-17",{"date":1195,"close":867},"2026-03-18",{"date":1197,"close":1198},"2026-03-19",33.119998931884766,{"date":1200,"close":1201},"2026-03-20",33.189998626708984,{"date":1203,"close":1204},"2026-03-23",34.18000030517578,{"date":1206,"close":1207},"2026-03-24",34.20000076293945,{"date":1209,"close":1210},"2026-03-25",34.33000183105469,{"date":1212,"close":1213},"2026-03-26",34.11000061035156,{"date":1215,"close":1216},"2026-03-27",33.22999954223633,{"date":1218,"close":1219},"2026-03-30",34.189998626708984,{"date":1221,"close":1222},"2026-03-31",33.77000045776367,{"date":1224,"close":1225},"2026-04-01",34.58000183105469,{"date":1227,"close":1228},"2026-04-02",34.810001373291016,{"date":1230,"close":1231},"2026-04-06",34.650001525878906,{"date":74,"close":1233},34.599998474121094,{"date":1235,"close":1071},"2026-04-08",{"date":1237,"close":1238},"2026-04-09",36.150001525878906,{"date":1240,"close":1241},"2026-04-10",35.9900016784668,{"date":1243,"close":1244},"2026-04-13",35.75,{"date":1246,"close":1247},"2026-04-14",35.83000183105469,{"date":1249,"close":1244},"2026-04-15",{"date":1251,"close":1252},"2026-04-16",35.290000915527344,{"date":1254,"close":1255},"2026-04-17",36.34000015258789,{"date":1257,"close":1258},"2026-04-20",35.27000045776367,{"date":1260,"close":1261},"2026-04-21",35.22999954223633,{"date":1263,"close":1264},"2026-04-22",35.0099983215332,{"date":1266,"close":1261},"2026-04-23",{"date":1268,"close":1269},"2026-04-24",34.9900016784668,{"date":1271,"close":1043},"2026-04-27",{"date":1273,"close":1274},"2026-04-28",35.970001220703125,{"date":1276,"close":1277},"2026-04-29",35.61000061035156,{"date":1279,"close":1280},"2026-04-30",35.77000045776367,{"date":1282,"close":1125},"2026-05-01",{"date":1284,"close":1285},"2026-05-04",35.93000030517578,{"date":140,"close":1287},35.25,{"date":1289,"close":1290},"2026-05-06",35.040000915527344,{"date":1292,"close":1293},"2026-05-07",35.54999923706055,{"date":1295,"close":1296},"2026-05-08",35.47999954223633,{"date":1298,"close":1299},"2026-05-11",35.150001525878906,{"date":1301,"close":1302},"2026-05-12",34.34000015258789,{"date":1304,"close":1233},"2026-05-13",{"date":1306,"close":1264},"2026-05-14",{"date":1308,"close":1061},"2026-05-15",{"date":1310,"close":1311},"2026-05-18",34.25,{"date":1313,"close":1314},"2026-05-19",34.5,{"date":1316,"close":1317},"2026-05-20",34.779998779296875,{"date":1319,"close":1052},"2026-05-21",{"date":1321,"close":1287},"2026-05-22",{"date":1323,"close":1324},"2026-05-26",36,{"date":1326,"close":1327},"2026-05-27",36.13999938964844,{"date":1329,"close":1330},"2026-05-28",36.20000076293945,{"date":1332,"close":1333},"2026-05-29",36.040000915527344,{"date":1335,"close":1336},"2026-06-01",35.52000045776367,{"date":1338,"close":1339},"2026-06-02",35.36000061035156,{"date":1341,"close":1342},"2026-06-03",34.130001068115234,{"date":1344,"close":1345},"2026-06-04",34.630001068115234,{"date":1347,"close":1348},"2026-06-05",35.220001220703125,{"date":1350,"close":1351},"2026-06-08",35.15999984741211,{"date":1353,"close":1354},"2026-06-09",35.81999969482422,{"date":61,"close":1083},{"date":1357,"close":1358},"2026-06-11",36.93000030517578,{"date":1360,"close":1361},"2026-06-12",37.52000045776367,{"date":1363,"close":1364},"2026-06-15",37.619998931884766,{"date":1366,"close":1367},"2026-06-16",37.529998779296875,{"date":1369,"close":1370},"2026-06-17",37.02000045776367,{"date":1372,"close":1373},"2026-06-18",38.349998474121094,{"date":1375,"close":1376},"2026-06-22",36.939998626708984,{"date":1378,"close":1379},"2026-06-23",37.40999984741211,{"date":1381,"close":1382},"2026-06-24",37.75,{"date":1384,"close":1379},"2026-06-25",{"date":1386,"close":1387},"2026-06-26",37.900001525878906,{"date":1389,"close":1390},"2026-06-29",37.869998931884766,{"date":1392,"close":1393},"2026-06-30",37.95000076293945,{"date":1395,"close":1396},"2026-07-01",38.93000030517578,{"date":1398,"close":1399},"2026-07-02",38.97999954223633,{"date":1401,"close":1402},"2026-07-06",38.08000183105469,{"date":1404,"close":1405},"2026-07-07",37.90999984741211,{"date":1407,"close":1408},"2026-07-08",37.130001068115234,{"date":1410,"close":1411},"2026-07-09",38.130001068115234,{"date":1413,"close":1414},"2026-07-10",38,{"date":1416,"close":1417},"2026-07-13",38.47999954223633,{"date":1419,"close":1411},"2026-07-14",{"date":1421,"close":1422},"2026-07-15",38.7599983215332,{"date":1424,"close":1425},"2026-07-16",39.18000030517578,{"date":1427,"close":1428},"2026-07-17",38.560001373291016,{"date":1430,"close":1431},"2026-07-20",38.11000061035156,{"date":1433,"close":1434},"2026-07-21",38.38999938964844,{"date":1436,"close":1437},"2026-07-22",37.689998626708984,{"date":1439,"close":1440},"2026-07-23",37.970001220703125,{"date":1442,"close":1443},"2026-07-27",40.68000030517578,{"date":1445,"close":1446},"2026-07-28",41.849998474121094,{"date":1448,"close":1449},"2026-07-29",41.540000915527344,{"date":1451,"close":1452},"2026-07-30",41.16999816894531,{"date":47,"close":1454},41.2400016784668,{"date":1456,"close":1457},"2026-08-03",42.400001525878906,{"date":138,"close":1459},42.244998931884766,{"count":142,"fetchedAt":1461,"source":133},"2026-08-06T18:05:16.760Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1463},"\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>",1786039516528]