[{"data":1,"prerenderedAt":1448},["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-BUR":25,"$fUrg5i5dURKG1jmgK-QOEHMdyJvhsjrf2jRrF6cEO8mw":26,"ticker-mcap-BUR":133,"ticker-profile-BUR":143,"ticker-earnings-BUR":156,"ticker-congress-BUR":160},{"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":129},{"identity":28,"transactions":33,"sectorSlug":109,"relatedTickers":110},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1714174","Burford Capital Ltd","Finance & Insurance","BUR",[34,46,55,62,67,77,84,90,97,103],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-06-17T11:10:42.000Z","0001714174-26-000092-0","BOGART CHRISTOPHER P","Chief Executive Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1714174\u002F000171417426000092\u002F0001714174-26-000092-index.htm",121880.3,"M","2026-06-15","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":47,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":40,"shares":49,"sharesOwnedAfter":50,"totalValue":51,"transactionCode":52,"transactionDate":43,"intentLabel":53,"signalQuality":54},"0001714174-26-000092-1",4.64,18294.3,103586,84885.552,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":56,"filingId":57,"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":58,"ownerTitle":59,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-06-17T11:09:55.000Z","0001714174-26-000091-0","OCONNELL ELIZABETH","Chief Strategy Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1714174\u002F000171417426000091\u002F0001714174-26-000091-index.htm",42112,{"cik":29,"filedAt":56,"filingId":63,"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":58,"ownerTitle":59,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":60,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":52,"transactionDate":43,"intentLabel":53,"signalQuality":54},"0001714174-26-000091-1",9265,32847,42989.6,{"cik":29,"filedAt":68,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":75,"transactionDate":43,"intentLabel":76,"signalQuality":54},"2026-06-17T11:06:31.000Z","0001714174-26-000090-0","Sievwright John P.","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1714174\u002F000171417426000090\u002F0001714174-26-000090-index.htm",32076,66319,"A","Stock award",{"cik":29,"filedAt":78,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":71,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":75,"transactionDate":43,"intentLabel":76,"signalQuality":54},"2026-06-17T11:05:19.000Z","0001714174-26-000089-0","Halmy Christopher A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1714174\u002F000171417426000089\u002F0001714174-26-000089-index.htm",22406,59576,{"cik":29,"filedAt":85,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":71,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":75,"transactionDate":43,"intentLabel":76,"signalQuality":54},"2026-06-17T11:03:49.000Z","0001714174-26-000088-0","Noel Ricky J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2132379\u002F000171417426000088\u002F0001714174-26-000088-index.htm",7121,{"cik":29,"filedAt":91,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":71,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":75,"transactionDate":43,"intentLabel":76,"signalQuality":54},"2026-06-17T11:02:58.000Z","0001714174-26-000087-0","Gillespie Robert Andrew Joseph","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1714174\u002F000171417426000087\u002F0001714174-26-000087-index.htm",11203,30185,{"cik":29,"filedAt":98,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":71,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":101,"shares":95,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":75,"transactionDate":43,"intentLabel":76,"signalQuality":54},"2026-06-17T11:01:43.000Z","0001714174-26-000084-0","Corrie Pamela B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1799438\u002F000171417426000084\u002F0001714174-26-000084-index.htm",19365.3,{"cik":29,"filedAt":104,"filingId":105,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":71,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":107,"shares":95,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":75,"transactionDate":43,"intentLabel":76,"signalQuality":54},"2026-06-17T11:00:51.000Z","0001714174-26-000083-0","Dames Rukia Baruti","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1989726\u002F000171417426000083\u002F0001714174-26-000083-index.htm",19879,"finance-insurance",[111,114,117,120,123,126],{"ticker":112,"issuerName":113},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":115,"issuerName":116},"COIN","Coinbase Global, Inc.",{"ticker":118,"issuerName":119},"CRCL","Circle Internet Group, Inc.",{"ticker":121,"issuerName":122},"TRUP","TRUPANION, INC.",{"ticker":124,"issuerName":125},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":127,"issuerName":128},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":130,"fetchedAt":131,"source":132},10,"2026-07-27T08:05:06.175Z","sqlite",{"data":134,"meta":140},{"value":135,"quality":136,"closeDate":137,"ageDays":138,"sharesAsOf":139},909137678.1420779,"fresh","2026-07-23",4,"2026-05-01",{"count":141,"fetchedAt":142,"source":132},1,"2026-07-27T08:05:06.177Z",{"data":144,"meta":155},{"ticker":32,"ceo":145,"industry":146,"fullTimeEmployees":147,"ipoDate":148,"country":149,"state":25,"city":150,"website":151,"exchangeShort":25,"marketCap":25,"beta":152,"range52w":153,"fetchedAt":154},"Christopher Peter Bogart","Asset Management",160,"2020-10-19","US","Saint Peter Port","https:\u002F\u002Fwww.burfordcapital.com",1.062,"3.59-15.1","2026-06-17T12:00:41.830Z",{"count":141,"fetchedAt":142,"source":132},{"data":157,"meta":159},{"ticker":32,"points":158},[],{"count":141,"fetchedAt":142,"source":132},{"data":161,"meta":1446},{"congressTrades":162,"insiderTrades":163,"priceHistory":174,"ticker":32},[],[164,165,166,167,168,169,170,171,172,173],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":35,"filingId":47,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":40,"shares":49,"sharesOwnedAfter":50,"totalValue":51,"transactionCode":52,"transactionDate":43},{"cik":29,"filedAt":56,"filingId":57,"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":58,"ownerTitle":59,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":56,"filingId":63,"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":58,"ownerTitle":59,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":60,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":52,"transactionDate":43},{"cik":29,"filedAt":68,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":75,"transactionDate":43},{"cik":29,"filedAt":78,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":71,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":75,"transactionDate":43},{"cik":29,"filedAt":85,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":71,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":75,"transactionDate":43},{"cik":29,"filedAt":91,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":71,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":75,"transactionDate":43},{"cik":29,"filedAt":98,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":71,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":101,"shares":95,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":75,"transactionDate":43},{"cik":29,"filedAt":104,"filingId":105,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":71,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":107,"shares":95,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":75,"transactionDate":43},[175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,380,382,385,388,391,394,397,400,402,405,407,410,413,415,418,420,422,425,428,431,434,437,440,443,446,449,452,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,593,596,599,602,605,608,611,613,616,619,622,624,627,629,632,635,638,641,644,647,650,653,655,658,661,663,665,667,670,673,676,679,681,684,686,689,691,693,696,699,702,704,707,710,713,715,718,720,722,724,727,729,732,734,737,740,743,746,748,750,753,756,759,762,765,768,771,773,776,779,781,784,787,790,793,796,799,802,805,807,809,812,815,817,819,821,824,826,829,831,834,837,840,843,845,847,850,853,855,857,859,862,864,867,870,873,876,879,882,884,887,890,893,896,899,902,904,907,910,913,916,919,921,924,927,930,933,935,938,941,944,947,949,951,954,957,960,963,965,968,971,973,976,979,982,985,988,991,994,997,1000,1003,1006,1008,1010,1013,1015,1018,1021,1024,1027,1030,1032,1035,1037,1040,1043,1045,1048,1050,1053,1055,1057,1060,1063,1065,1068,1071,1073,1075,1078,1080,1082,1084,1086,1088,1091,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1128,1131,1133,1136,1139,1141,1143,1146,1148,1151,1153,1156,1159,1161,1163,1165,1167,1170,1172,1175,1177,1180,1183,1185,1188,1190,1193,1196,1199,1201,1204,1206,1209,1212,1215,1218,1221,1223,1226,1229,1232,1235,1238,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1275,1277,1279,1282,1284,1287,1290,1293,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1333,1336,1338,1341,1343,1345,1348,1351,1354,1357,1360,1362,1365,1368,1371,1373,1375,1377,1379,1382,1384,1387,1390,1393,1396,1399,1402,1405,1407,1410,1413,1416,1418,1421,1423,1426,1429,1431,1433,1436,1439,1441,1444],{"date":176,"close":177},"2021-07-30",10.800000190734863,{"date":179,"close":180},"2021-08-06",11.470000267028809,{"date":182,"close":183},"2021-08-13",11.65999984741211,{"date":185,"close":186},"2021-08-20",11.619999885559082,{"date":188,"close":189},"2021-08-27",12.25,{"date":191,"close":192},"2021-09-03",11.880000114440918,{"date":194,"close":195},"2021-09-10",10.989999771118164,{"date":197,"close":198},"2021-09-17",10.899999618530273,{"date":200,"close":201},"2021-09-24",10.890000343322754,{"date":203,"close":204},"2021-10-01",11,{"date":206,"close":207},"2021-10-08",10.770000457763672,{"date":209,"close":210},"2021-10-15",10.869999885559082,{"date":212,"close":213},"2021-10-22",11.390000343322754,{"date":215,"close":216},"2021-10-29",10.5,{"date":218,"close":219},"2021-11-05",11.550000190734863,{"date":221,"close":213},"2021-11-12",{"date":223,"close":224},"2021-11-19",10.600000381469727,{"date":226,"close":227},"2021-11-26",10.34000015258789,{"date":229,"close":230},"2021-12-03",9.989999771118164,{"date":232,"close":233},"2021-12-10",10.270000457763672,{"date":235,"close":236},"2021-12-17",9.859999656677246,{"date":238,"close":239},"2021-12-23",10.260000228881836,{"date":241,"close":242},"2021-12-31",10.5600004196167,{"date":244,"close":245},"2022-01-07",10.59000015258789,{"date":247,"close":248},"2022-01-14",9.949999809265137,{"date":250,"close":251},"2022-01-21",9.170000076293945,{"date":253,"close":254},"2022-01-28",9.109999656677246,{"date":256,"close":257},"2022-02-04",9.3100004196167,{"date":259,"close":260},"2022-02-11",9.390000343322754,{"date":262,"close":263},"2022-02-18",9.329999923706055,{"date":265,"close":266},"2022-02-25",9.680000305175781,{"date":268,"close":269},"2022-03-04",8.609999656677246,{"date":271,"close":272},"2022-03-11",9.039999961853027,{"date":274,"close":275},"2022-03-18",9.550000190734863,{"date":277,"close":278},"2022-03-25",9.90999984741211,{"date":280,"close":281},"2022-04-01",9.229999542236328,{"date":283,"close":284},"2022-04-08",9.260000228881836,{"date":286,"close":287},"2022-04-14",9.130000114440918,{"date":289,"close":290},"2022-04-22",9,{"date":292,"close":293},"2022-04-29",8.460000038146973,{"date":295,"close":296},"2022-05-06",7.900000095367432,{"date":298,"close":299},"2022-05-13",7.670000076293945,{"date":301,"close":302},"2022-05-20",7.840000152587891,{"date":304,"close":305},"2022-05-27",8.670000076293945,{"date":307,"close":308},"2022-06-03",9.029999732971191,{"date":310,"close":311},"2022-06-10",9.289999961853027,{"date":313,"close":314},"2022-06-17",8.899999618530273,{"date":316,"close":317},"2022-06-24",9.270000457763672,{"date":319,"close":320},"2022-07-01",9.819999694824219,{"date":322,"close":323},"2022-07-08",9.979999542236328,{"date":325,"close":326},"2022-07-15",10.220000267028809,{"date":328,"close":329},"2022-07-22",10.579999923706055,{"date":331,"close":332},"2022-07-29",10.65999984741211,{"date":334,"close":335},"2022-08-05",10.779999732971191,{"date":337,"close":338},"2022-08-12",10.529999732971191,{"date":340,"close":341},"2022-08-19",9.729999542236328,{"date":343,"close":344},"2022-08-26",9.529999732971191,{"date":346,"close":347},"2022-09-02",9.069999694824219,{"date":349,"close":350},"2022-09-09",8.539999961853027,{"date":352,"close":353},"2022-09-16",8.100000381469727,{"date":355,"close":356},"2022-09-23",7.420000076293945,{"date":358,"close":359},"2022-09-30",7.5,{"date":361,"close":362},"2022-10-07",7.920000076293945,{"date":364,"close":365},"2022-10-14",7.190000057220459,{"date":367,"close":368},"2022-10-21",7.619999885559082,{"date":370,"close":371},"2022-10-28",8.069999694824219,{"date":373,"close":374},"2022-11-04",8.270000457763672,{"date":376,"close":377},"2022-11-11",8.920000076293945,{"date":379,"close":308},"2022-11-18",{"date":381,"close":272},"2022-11-25",{"date":383,"close":384},"2022-12-02",8.9399995803833,{"date":386,"close":387},"2022-12-09",8.729999542236328,{"date":389,"close":390},"2022-12-16",8.020000457763672,{"date":392,"close":393},"2022-12-23",7.880000114440918,{"date":395,"close":396},"2022-12-30",8.149999618530273,{"date":398,"close":399},"2023-01-06",8.699999809265137,{"date":401,"close":287},"2023-01-13",{"date":403,"close":404},"2023-01-20",8.880000114440918,{"date":406,"close":308},"2023-01-27",{"date":408,"close":409},"2023-02-03",8.579999923706055,{"date":411,"close":412},"2023-02-10",8.25,{"date":414,"close":412},"2023-02-17",{"date":416,"close":417},"2023-02-24",8.039999961853027,{"date":419,"close":374},"2023-03-03",{"date":421,"close":296},"2023-03-10",{"date":423,"close":424},"2023-03-17",6.75,{"date":426,"close":427},"2023-03-24",7.079999923706055,{"date":429,"close":430},"2023-03-31",11.0600004196167,{"date":432,"close":433},"2023-04-06",12.270000457763672,{"date":435,"close":436},"2023-04-14",12.680000305175781,{"date":438,"close":439},"2023-04-21",12.979999542236328,{"date":441,"close":442},"2023-04-28",13.319999694824219,{"date":444,"close":445},"2023-05-05",13.420000076293945,{"date":447,"close":448},"2023-05-12",13.449999809265137,{"date":450,"close":451},"2023-05-19",13.520000457763672,{"date":453,"close":451},"2023-05-26",{"date":455,"close":456},"2023-06-02",13.40999984741211,{"date":458,"close":459},"2023-06-09",13.149999618530273,{"date":461,"close":462},"2023-06-16",12.670000076293945,{"date":464,"close":465},"2023-06-23",12.350000381469727,{"date":467,"close":468},"2023-06-30",12.180000305175781,{"date":470,"close":471},"2023-07-07",12.239999771118164,{"date":473,"close":474},"2023-07-14",11.949999809265137,{"date":476,"close":477},"2023-07-21",12.539999961853027,{"date":479,"close":480},"2023-07-28",13.579999923706055,{"date":482,"close":483},"2023-08-04",13.8100004196167,{"date":485,"close":486},"2023-08-11",13.930000305175781,{"date":488,"close":489},"2023-08-18",12.989999771118164,{"date":491,"close":492},"2023-08-25",13.680000305175781,{"date":494,"close":495},"2023-09-01",13.829999923706055,{"date":497,"close":498},"2023-09-08",15.90999984741211,{"date":500,"close":501},"2023-09-15",14.850000381469727,{"date":503,"close":504},"2023-09-22",14.390000343322754,{"date":506,"close":507},"2023-09-29",14,{"date":509,"close":510},"2023-10-06",13,{"date":512,"close":439},"2023-10-13",{"date":514,"close":515},"2023-10-20",12.380000114440918,{"date":517,"close":518},"2023-10-27",12.289999961853027,{"date":520,"close":521},"2023-11-03",13.229999542236328,{"date":523,"close":524},"2023-11-10",13.609999656677246,{"date":526,"close":527},"2023-11-17",13.270000457763672,{"date":529,"close":530},"2023-11-24",14.300000190734863,{"date":532,"close":533},"2023-12-01",13.880000114440918,{"date":535,"close":536},"2023-12-08",13.399999618530273,{"date":538,"close":539},"2023-12-15",13.180000305175781,{"date":541,"close":542},"2023-12-22",13.529999732971191,{"date":544,"close":545},"2023-12-29",15.600000381469727,{"date":547,"close":548},"2024-01-05",14.760000228881836,{"date":550,"close":551},"2024-01-12",15.170000076293945,{"date":553,"close":554},"2024-01-19",14.670000076293945,{"date":556,"close":557},"2024-01-26",15.149999618530273,{"date":559,"close":560},"2024-02-02",14.890000343322754,{"date":562,"close":563},"2024-02-09",14.359999656677246,{"date":565,"close":566},"2024-02-16",15.300000190734863,{"date":568,"close":569},"2024-02-23",15.619999885559082,{"date":571,"close":572},"2024-03-01",15.079999923706055,{"date":574,"close":575},"2024-03-08",14.020000457763672,{"date":577,"close":578},"2024-03-15",14.430000305175781,{"date":580,"close":581},"2024-03-22",15.25,{"date":583,"close":584},"2024-03-28",15.970000267028809,{"date":586,"close":587},"2024-04-05",15.649999618530273,{"date":589,"close":590},"2024-04-12",15.109999656677246,{"date":592,"close":554},"2024-04-19",{"date":594,"close":595},"2024-04-26",15.390000343322754,{"date":597,"close":598},"2024-05-03",15.84000015258789,{"date":600,"close":601},"2024-05-10",15.4399995803833,{"date":603,"close":604},"2024-05-17",14.329999923706055,{"date":606,"close":607},"2024-05-24",14.25,{"date":609,"close":610},"2024-05-31",14.4399995803833,{"date":612,"close":530},"2024-06-07",{"date":614,"close":615},"2024-06-14",13.630000114440918,{"date":617,"close":618},"2024-06-21",13.15999984741211,{"date":620,"close":621},"2024-06-28",13.050000190734863,{"date":623,"close":439},"2024-07-05",{"date":625,"close":626},"2024-07-12",13.619999885559082,{"date":628,"close":480},"2024-07-19",{"date":630,"close":631},"2024-07-26",14.039999961853027,{"date":633,"close":634},"2024-08-02",13.0600004196167,{"date":636,"close":637},"2024-08-09",12.859999656677246,{"date":639,"close":640},"2024-08-16",13.239999771118164,{"date":642,"close":643},"2024-08-23",13.390000343322754,{"date":645,"close":646},"2024-08-30",13.510000228881836,{"date":648,"close":649},"2024-09-06",12.720000267028809,{"date":651,"close":652},"2024-09-13",13.329999923706055,{"date":654,"close":442},"2024-09-20",{"date":656,"close":657},"2024-09-27",13.5600004196167,{"date":659,"close":660},"2024-10-04",13.289999961853027,{"date":662,"close":448},"2024-10-11",{"date":664,"close":486},"2024-10-18",{"date":666,"close":657},"2024-10-25",{"date":668,"close":669},"2024-11-01",13.5,{"date":671,"close":672},"2024-11-08",13.819999694824219,{"date":674,"close":675},"2024-11-15",13.1899995803833,{"date":677,"close":678},"2024-11-22",13.800000190734863,{"date":680,"close":615},"2024-11-29",{"date":682,"close":683},"2024-12-06",13.300000190734863,{"date":685,"close":669},"2024-12-13",{"date":687,"close":688},"2024-12-20",12.930000305175781,{"date":690,"close":649},"2024-12-27",{"date":692,"close":640},"2025-01-03",{"date":694,"close":695},"2025-01-10",12.510000228881836,{"date":697,"close":698},"2025-01-17",13.09000015258789,{"date":700,"close":701},"2025-01-24",13.979999542236328,{"date":703,"close":631},"2025-01-31",{"date":705,"close":706},"2025-02-07",14.520000457763672,{"date":708,"close":709},"2025-02-14",15.359999656677246,{"date":711,"close":712},"2025-02-21",15.350000381469727,{"date":714,"close":545},"2025-02-28",{"date":716,"close":717},"2025-03-07",13.470000267028809,{"date":719,"close":480},"2025-03-14",{"date":721,"close":495},"2025-03-21",{"date":723,"close":717},"2025-03-28",{"date":725,"close":726},"2025-04-04",11.920000076293945,{"date":728,"close":436},"2025-04-11",{"date":730,"close":731},"2025-04-17",13.859999656677246,{"date":733,"close":492},"2025-04-25",{"date":735,"close":736},"2025-05-02",13.970000267028809,{"date":738,"close":739},"2025-05-09",13.789999961853027,{"date":741,"close":742},"2025-05-16",13.640000343322754,{"date":744,"close":745},"2025-05-23",13.039999961853027,{"date":747,"close":637},"2025-05-30",{"date":749,"close":652},"2025-06-06",{"date":751,"close":752},"2025-06-13",12.579999923706055,{"date":754,"close":755},"2025-06-20",11.029999732971191,{"date":757,"close":758},"2025-06-27",11.6899995803833,{"date":760,"close":761},"2025-07-03",14.100000381469727,{"date":763,"close":764},"2025-07-11",14.180000305175781,{"date":766,"close":767},"2025-07-18",14.029999732971191,{"date":769,"close":770},"2025-07-22",13.949999809265137,{"date":772,"close":761},"2025-07-23",{"date":774,"close":775},"2025-07-24",13.890000343322754,{"date":777,"close":778},"2025-07-25",13.779999732971191,{"date":780,"close":445},"2025-07-28",{"date":782,"close":783},"2025-07-29",13.100000381469727,{"date":785,"close":786},"2025-07-30",12.920000076293945,{"date":788,"close":789},"2025-07-31",12.850000381469727,{"date":791,"close":792},"2025-08-01",12.430000305175781,{"date":794,"close":795},"2025-08-04",12.630000114440918,{"date":797,"close":798},"2025-08-05",12.729999542236328,{"date":800,"close":801},"2025-08-06",12.75,{"date":803,"close":804},"2025-08-07",12.970000267028809,{"date":806,"close":445},"2025-08-08",{"date":808,"close":448},"2025-08-11",{"date":810,"close":811},"2025-08-12",13.770000457763672,{"date":813,"close":814},"2025-08-13",14.010000228881836,{"date":816,"close":480},"2025-08-14",{"date":818,"close":536},"2025-08-15",{"date":820,"close":524},"2025-08-18",{"date":822,"close":823},"2025-08-19",13.84000015258789,{"date":825,"close":672},"2025-08-20",{"date":827,"close":828},"2025-08-21",13.600000381469727,{"date":830,"close":701},"2025-08-22",{"date":832,"close":833},"2025-08-25",13.850000381469727,{"date":835,"close":836},"2025-08-26",13.9399995803833,{"date":838,"close":839},"2025-08-27",13.760000228881836,{"date":841,"close":842},"2025-08-28",13.739999771118164,{"date":844,"close":507},"2025-08-29",{"date":846,"close":483},"2025-09-02",{"date":848,"close":849},"2025-09-03",13.199999809265137,{"date":851,"close":852},"2025-09-04",13.3100004196167,{"date":854,"close":652},"2025-09-05",{"date":856,"close":798},"2025-09-08",{"date":858,"close":477},"2025-09-09",{"date":860,"close":861},"2025-09-10",12.479999542236328,{"date":863,"close":510},"2025-09-11",{"date":865,"close":866},"2025-09-12",12.90999984741211,{"date":868,"close":869},"2025-09-15",12.890000343322754,{"date":871,"close":872},"2025-09-16",12.829999923706055,{"date":874,"close":875},"2025-09-17",12.819999694824219,{"date":877,"close":878},"2025-09-18",12.869999885559082,{"date":880,"close":881},"2025-09-19",12.4399995803833,{"date":883,"close":477},"2025-09-22",{"date":885,"close":886},"2025-09-23",12.600000381469727,{"date":888,"close":889},"2025-09-24",12.329999923706055,{"date":891,"close":892},"2025-09-25",12.09000015258789,{"date":894,"close":895},"2025-09-26",12.069999694824219,{"date":897,"close":898},"2025-09-29",12.109999656677246,{"date":900,"close":901},"2025-09-30",11.960000038146973,{"date":903,"close":726},"2025-10-01",{"date":905,"close":906},"2025-10-02",11.930000305175781,{"date":908,"close":909},"2025-10-03",11.9399995803833,{"date":911,"close":912},"2025-10-06",11.539999961853027,{"date":914,"close":915},"2025-10-07",11.460000038146973,{"date":917,"close":918},"2025-10-08",11.59000015258789,{"date":920,"close":219},"2025-10-09",{"date":922,"close":923},"2025-10-10",11.180000305175781,{"date":925,"close":926},"2025-10-13",11.140000343322754,{"date":928,"close":929},"2025-10-14",11.300000190734863,{"date":931,"close":932},"2025-10-15",11.3100004196167,{"date":934,"close":198},"2025-10-16",{"date":936,"close":937},"2025-10-17",10.720000267028809,{"date":939,"close":940},"2025-10-20",10.710000038146973,{"date":942,"close":943},"2025-10-21",10.6899995803833,{"date":945,"close":946},"2025-10-22",10.649999618530273,{"date":948,"close":224},"2025-10-23",{"date":950,"close":943},"2025-10-24",{"date":952,"close":953},"2025-10-27",11.289999961853027,{"date":955,"close":956},"2025-10-28",11.109999656677246,{"date":958,"close":959},"2025-10-29",10.0600004196167,{"date":961,"close":962},"2025-10-30",9.4399995803833,{"date":964,"close":248},"2025-10-31",{"date":966,"close":967},"2025-11-03",9.84000015258789,{"date":969,"close":970},"2025-11-04",9.470000267028809,{"date":972,"close":970},"2025-11-05",{"date":974,"close":975},"2025-11-06",9.0600004196167,{"date":977,"close":978},"2025-11-07",8.960000038146973,{"date":980,"close":981},"2025-11-10",8.979999542236328,{"date":983,"close":984},"2025-11-11",9.079999923706055,{"date":986,"close":987},"2025-11-12",8.970000267028809,{"date":989,"close":990},"2025-11-13",8.720000267028809,{"date":992,"close":993},"2025-11-14",8.59000015258789,{"date":995,"close":996},"2025-11-17",8.3100004196167,{"date":998,"close":999},"2025-11-18",8.510000228881836,{"date":1001,"close":1002},"2025-11-19",8.5,{"date":1004,"close":1005},"2025-11-20",8.520000457763672,{"date":1007,"close":399},"2025-11-21",{"date":1009,"close":287},"2025-11-24",{"date":1011,"close":1012},"2025-11-25",9.420000076293945,{"date":1014,"close":344},"2025-11-26",{"date":1016,"close":1017},"2025-11-28",9.569999694824219,{"date":1019,"close":1020},"2025-12-01",9.369999885559082,{"date":1022,"close":1023},"2025-12-02",9.319999694824219,{"date":1025,"close":1026},"2025-12-03",9.539999961853027,{"date":1028,"close":1029},"2025-12-04",9.180000305175781,{"date":1031,"close":311},"2025-12-05",{"date":1033,"close":1034},"2025-12-08",8.989999771118164,{"date":1036,"close":281},"2025-12-09",{"date":1038,"close":1039},"2025-12-10",9.199999809265137,{"date":1041,"close":1042},"2025-12-11",9.140000343322754,{"date":1044,"close":290},"2025-12-12",{"date":1046,"close":1047},"2025-12-15",9.010000228881836,{"date":1049,"close":1042},"2025-12-16",{"date":1051,"close":1052},"2025-12-17",9.1899995803833,{"date":1054,"close":284},"2025-12-18",{"date":1056,"close":317},"2025-12-19",{"date":1058,"close":1059},"2025-12-22",9.100000381469727,{"date":1061,"close":1062},"2025-12-23",9.119999885559082,{"date":1064,"close":290},"2025-12-24",{"date":1066,"close":1067},"2025-12-26",9.09000015258789,{"date":1069,"close":1070},"2025-12-29",9.25,{"date":1072,"close":1047},"2025-12-30",{"date":1074,"close":377},"2025-12-31",{"date":1076,"close":1077},"2026-01-02",8.75,{"date":1079,"close":254},"2026-01-05",{"date":1081,"close":311},"2026-01-06",{"date":1083,"close":311},"2026-01-07",{"date":1085,"close":317},"2026-01-08",{"date":1087,"close":962},"2026-01-09",{"date":1089,"close":1090},"2026-01-12",9.640000343322754,{"date":1092,"close":275},"2026-01-13",{"date":1094,"close":1095},"2026-01-14",9.789999961853027,{"date":1097,"close":1098},"2026-01-15",9.829999923706055,{"date":1100,"close":1101},"2026-01-16",9.720000267028809,{"date":1103,"close":1104},"2026-01-20",9.6899995803833,{"date":1106,"close":1107},"2026-01-21",9.609999656677246,{"date":1109,"close":1110},"2026-01-22",9.869999885559082,{"date":1112,"close":1113},"2026-01-23",9.75,{"date":1115,"close":1116},"2026-01-26",9.649999618530273,{"date":1118,"close":1119},"2026-01-27",9.8100004196167,{"date":1121,"close":1122},"2026-01-28",9.479999542236328,{"date":1124,"close":1125},"2026-01-29",9.65999984741211,{"date":1127,"close":1104},"2026-01-30",{"date":1129,"close":1130},"2026-02-02",9.770000457763672,{"date":1132,"close":1020},"2026-02-03",{"date":1134,"close":1135},"2026-02-04",9.5,{"date":1137,"close":1138},"2026-02-05",8.850000381469727,{"date":1140,"close":377},"2026-02-06",{"date":1142,"close":987},"2026-02-09",{"date":1144,"close":1145},"2026-02-10",9.239999771118164,{"date":1147,"close":287},"2026-02-11",{"date":1149,"close":1150},"2026-02-12",9.300000190734863,{"date":1152,"close":260},"2026-02-13",{"date":1154,"close":1155},"2026-02-17",9.600000381469727,{"date":1157,"close":1158},"2026-02-18",9.779999732971191,{"date":1160,"close":1113},"2026-02-19",{"date":1162,"close":1116},"2026-02-20",{"date":1164,"close":1039},"2026-02-23",{"date":1166,"close":263},"2026-02-24",{"date":1168,"close":1169},"2026-02-25",9.579999923706055,{"date":1171,"close":1005},"2026-02-26",{"date":1173,"close":1174},"2026-02-27",8.4399995803833,{"date":1176,"close":387},"2026-03-02",{"date":1178,"close":1179},"2026-03-03",8.550000190734863,{"date":1181,"close":1182},"2026-03-04",8.369999885559082,{"date":1184,"close":374},"2026-03-05",{"date":1186,"close":1187},"2026-03-06",7.769999980926514,{"date":1189,"close":374},"2026-03-09",{"date":1191,"close":1192},"2026-03-10",8.279999732971191,{"date":1194,"close":1195},"2026-03-11",8.229999542236328,{"date":1197,"close":1198},"2026-03-12",7.789999961853027,{"date":1200,"close":362},"2026-03-13",{"date":1202,"close":1203},"2026-03-16",8.050000190734863,{"date":1205,"close":1192},"2026-03-17",{"date":1207,"close":1208},"2026-03-18",8.220000267028809,{"date":1210,"close":1211},"2026-03-19",8.180000305175781,{"date":1213,"close":1214},"2026-03-20",7.699999809265137,{"date":1216,"close":1217},"2026-03-23",7.809999942779541,{"date":1219,"close":1220},"2026-03-24",7.679999828338623,{"date":1222,"close":1187},"2026-03-25",{"date":1224,"close":1225},"2026-03-26",7.829999923706055,{"date":1227,"close":1228},"2026-03-27",4.139999866485596,{"date":1230,"close":1231},"2026-03-30",4.03000020980835,{"date":1233,"close":1234},"2026-03-31",4.519999980926514,{"date":1236,"close":1237},"2026-04-01",4.25,{"date":1239,"close":1228},"2026-04-02",{"date":1241,"close":1242},"2026-04-06",4.480000019073486,{"date":1244,"close":1245},"2026-04-07",4.539999961853027,{"date":1247,"close":1248},"2026-04-08",4.53000020980835,{"date":1250,"close":1251},"2026-04-09",4.400000095367432,{"date":1253,"close":1254},"2026-04-10",4.360000133514404,{"date":1256,"close":1257},"2026-04-13",4.489999771118164,{"date":1259,"close":1260},"2026-04-14",4.710000038146973,{"date":1262,"close":1263},"2026-04-15",4.730000019073486,{"date":1265,"close":1266},"2026-04-16",4.670000076293945,{"date":1268,"close":1269},"2026-04-17",4.960000038146973,{"date":1271,"close":1272},"2026-04-20",4.989999771118164,{"date":1274,"close":1248},"2026-04-21",{"date":1276,"close":1260},"2026-04-22",{"date":1278,"close":1242},"2026-04-23",{"date":1280,"close":1281},"2026-04-24",4.880000114440918,{"date":1283,"close":1260},"2026-04-27",{"date":1285,"close":1286},"2026-04-28",4.800000190734863,{"date":1288,"close":1289},"2026-04-29",4.849999904632568,{"date":1291,"close":1292},"2026-04-30",4.920000076293945,{"date":139,"close":1294},5.199999809265137,{"date":1296,"close":1297},"2026-05-04",5.260000228881836,{"date":1299,"close":1300},"2026-05-05",5.210000038146973,{"date":1302,"close":1303},"2026-05-06",5.300000190734863,{"date":1305,"close":1306},"2026-05-07",5.159999847412109,{"date":1308,"close":1309},"2026-05-08",5.139999866485596,{"date":1311,"close":1312},"2026-05-11",4.760000228881836,{"date":1314,"close":1315},"2026-05-12",4.599999904632568,{"date":1317,"close":1318},"2026-05-13",4.510000228881836,{"date":1320,"close":1321},"2026-05-14",4.840000152587891,{"date":1323,"close":1324},"2026-05-15",4.650000095367432,{"date":1326,"close":1327},"2026-05-18",4.369999885559082,{"date":1329,"close":1330},"2026-05-19",4.269999980926514,{"date":1332,"close":1266},"2026-05-20",{"date":1334,"close":1335},"2026-05-21",4.699999809265137,{"date":1337,"close":1248},"2026-05-22",{"date":1339,"close":1340},"2026-05-26",4.570000171661377,{"date":1342,"close":1245},"2026-05-27",{"date":1344,"close":1318},"2026-05-28",{"date":1346,"close":1347},"2026-05-29",4.639999866485596,{"date":1349,"close":1350},"2026-06-01",4.610000133514404,{"date":1352,"close":1353},"2026-06-02",4.559999942779541,{"date":1355,"close":1356},"2026-06-03",4.309999942779541,{"date":1358,"close":1359},"2026-06-04",4.449999809265137,{"date":1361,"close":1359},"2026-06-05",{"date":1363,"close":1364},"2026-06-08",4.429999828338623,{"date":1366,"close":1367},"2026-06-09",4.440000057220459,{"date":1369,"close":1370},"2026-06-10",4.210000038146973,{"date":1372,"close":1237},"2026-06-11",{"date":1374,"close":1330},"2026-06-12",{"date":43,"close":1376},4.460000038146973,{"date":1378,"close":1364},"2026-06-16",{"date":1380,"close":1381},"2026-06-17",4.409999847412109,{"date":1383,"close":1248},"2026-06-18",{"date":1385,"close":1386},"2026-06-22",4.28000020980835,{"date":1388,"close":1389},"2026-06-23",4.159999847412109,{"date":1391,"close":1392},"2026-06-24",4.110000133514404,{"date":1394,"close":1395},"2026-06-25",4.090000152587891,{"date":1397,"close":1398},"2026-06-26",4.190000057220459,{"date":1400,"close":1401},"2026-06-29",3.9600000381469727,{"date":1403,"close":1404},"2026-06-30",4.099999904632568,{"date":1406,"close":1389},"2026-07-01",{"date":1408,"close":1409},"2026-07-02",4.260000228881836,{"date":1411,"close":1412},"2026-07-06",4.349999904632568,{"date":1414,"close":1415},"2026-07-07",4.300000190734863,{"date":1417,"close":1330},"2026-07-08",{"date":1419,"close":1420},"2026-07-09",4.239999771118164,{"date":1422,"close":1398},"2026-07-10",{"date":1424,"close":1425},"2026-07-13",4.199999809265137,{"date":1427,"close":1428},"2026-07-14",4.079999923706055,{"date":1430,"close":1389},"2026-07-15",{"date":1432,"close":1395},"2026-07-16",{"date":1434,"close":1435},"2026-07-17",3.9200000762939453,{"date":1437,"close":1438},"2026-07-20",4.019999980926514,{"date":1440,"close":1404},"2026-07-21",{"date":1442,"close":1443},"2026-07-22",4.170000076293945,{"date":137,"close":1445},4.150000095367432,{"count":141,"fetchedAt":1447,"source":132},"2026-07-27T08:05:06.194Z",1785139506091]