[{"data":1,"prerenderedAt":1530},["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-BWMN":25,"$f6gDrXIGdcSs5HqUtu97l4OYY94fgcvg7cLq75u08NeM":26,"ticker-mcap-BWMN":143,"ticker-profile-BWMN":153,"ticker-earnings-BWMN":167,"ticker-congress-BWMN":171,"i-lucide:info":1528},{"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":139},{"identity":28,"transactions":33,"sectorSlug":119,"relatedTickers":120},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1847590","Bowman Consulting Group Ltd.","Services","BWMN",[34,51,61,66,71,76,81,91,103,113],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"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},"2026-06-05T00:00:00.000Z","0001628280-26-041195-0","4","Grebbien Virginia Lee","","D",31.65,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2064476\u002F000162828026041195\u002F0001628280-26-041195-index.htm",7500,7428,237375,"S","2026-06-02","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"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":54,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"2026-05-29T00:00:00.000Z","0001628280-26-039209-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2064476\u002F000162828026039209\u002F0001628280-26-039209-index.htm",4077,14928,"A","2026-05-27","Stock award","non-discretionary",{"cik":29,"filedAt":52,"filingId":62,"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":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":55,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"0001628280-26-039203-0","Mulroy Patricia","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1656005\u002F000162828026039203\u002F0001628280-26-039203-index.htm",27213,{"cik":29,"filedAt":52,"filingId":67,"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":68,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":55,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"0001628280-26-039182-0","Vicks Raymond Jr.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1878127\u002F000162828026039182\u002F0001628280-26-039182-index.htm",22220,{"cik":29,"filedAt":52,"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":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":55,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"0001628280-26-039198-0","Riddick Stephen A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1747310\u002F000162828026039198\u002F0001628280-26-039198-index.htm",22538,{"cik":29,"filedAt":52,"filingId":77,"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":78,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":55,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"0001628280-26-039205-0","LAURITO JAMES P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1128284\u002F000162828026039205\u002F0001628280-26-039205-index.htm",32138,{"cik":29,"filedAt":82,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":39,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":46,"transactionDate":89,"intentLabel":48,"signalQuality":49,"insiderHistory":90},"2026-05-13T00:00:00.000Z","0001628280-26-034641-0",33.3424,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1878127\u002F000162828026034641\u002F0001628280-26-034641-index.htm",1230,18143,41011.151999999995,"2026-05-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":101,"transactionDate":89,"intentLabel":102,"signalQuality":60},"2026-05-12T00:00:00.000Z","0001628280-26-034221-0","Bowman Gary","Chief Executive Officer",34.07,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1859488\u002F000162828026034221\u002F0001628280-26-034221-index.htm",1127,905448,38396.89,"F","Tax withholding",{"cik":29,"filedAt":104,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":46,"transactionDate":111,"intentLabel":48,"signalQuality":49,"insiderHistory":112},"2026-04-24T00:00:00.000Z","0001628280-26-027234-0",30.713,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1859488\u002F000162828026027234\u002F0001628280-26-027234-index.htm",12500,906575,383912.5,"2026-04-22",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":104,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":115,"pricePerShare":106,"rawFilingUrl":107,"shares":43,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":46,"transactionDate":111,"intentLabel":48,"signalQuality":49,"insiderHistory":118},"0001628280-26-027234-1","I",1353338,230347.5,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[121,124,127,130,133,136],{"ticker":122,"issuerName":123},"SE","Sea Ltd",{"ticker":125,"issuerName":126},"APP","AppLovin Corp",{"ticker":128,"issuerName":129},"UBER","Uber Technologies, Inc",{"ticker":131,"issuerName":132},"GOOGL","Alphabet Inc.",{"ticker":134,"issuerName":135},"DASH","DoorDash, Inc.",{"ticker":137,"issuerName":138},"NFLX","NETFLIX INC",{"count":140,"fetchedAt":141,"source":142},10,"2026-08-04T23:42:50.108Z","sqlite",{"data":144,"meta":150},{"value":145,"quality":146,"closeDate":147,"ageDays":148,"sharesAsOf":149},470082664.5786705,"fresh","2026-07-31",4,"2026-05-01",{"count":151,"fetchedAt":152,"source":142},1,"2026-08-04T23:42:50.110Z",{"data":154,"meta":166},{"ticker":32,"ceo":155,"industry":156,"fullTimeEmployees":157,"ipoDate":158,"country":159,"state":160,"city":161,"website":162,"exchangeShort":25,"marketCap":25,"beta":163,"range52w":164,"fetchedAt":165},"Gary Bowman","Engineering & Construction",2300,"2021-05-07","US","VA","Reston","https:\u002F\u002Fwww.bowman.com",1.345,"25.27-45.83","2026-07-20T11:05:18.243Z",{"count":151,"fetchedAt":152,"source":142},{"data":168,"meta":170},{"ticker":32,"points":169},[],{"count":151,"fetchedAt":152,"source":142},{"data":172,"meta":1526},{"congressTrades":173,"insiderTrades":174,"priceHistory":185,"ticker":32},[],[175,176,177,178,179,180,181,182,183,184],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"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":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":54,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":52,"filingId":62,"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":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":55,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":52,"filingId":67,"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":68,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":55,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":52,"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":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":55,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":52,"filingId":77,"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":78,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":55,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":82,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":39,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":46,"transactionDate":89},{"cik":29,"filedAt":92,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":101,"transactionDate":89},{"cik":29,"filedAt":104,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":46,"transactionDate":111},{"cik":29,"filedAt":104,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":115,"pricePerShare":106,"rawFilingUrl":107,"shares":43,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":46,"transactionDate":111},[186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,349,352,355,358,361,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,636,638,641,644,647,650,653,656,659,661,664,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,761,764,767,770,773,776,778,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1036,1039,1042,1045,1048,1051,1054,1057,1059,1062,1065,1067,1070,1073,1076,1079,1082,1085,1087,1090,1093,1096,1099,1102,1105,1108,1110,1113,1116,1119,1122,1125,1128,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1171,1174,1177,1180,1182,1185,1187,1190,1193,1195,1198,1201,1204,1207,1210,1213,1216,1218,1221,1224,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1320,1323,1326,1329,1332,1333,1336,1339,1341,1344,1347,1350,1352,1355,1358,1361,1363,1365,1368,1370,1373,1376,1379,1382,1385,1388,1390,1393,1396,1398,1401,1404,1407,1409,1412,1415,1418,1421,1424,1426,1429,1432,1435,1437,1440,1443,1445,1448,1451,1454,1457,1460,1463,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1503,1506,1509,1512,1515,1518,1521,1524],{"date":187,"close":188},"2021-08-06",13.680000305175781,{"date":190,"close":191},"2021-08-13",13.699999809265137,{"date":193,"close":194},"2021-08-20",13.720000267028809,{"date":196,"close":197},"2021-08-27",13.569999694824219,{"date":199,"close":200},"2021-09-03",13.479999542236328,{"date":202,"close":203},"2021-09-10",13.739999771118164,{"date":205,"close":206},"2021-09-17",13.5,{"date":208,"close":209},"2021-09-24",14.279999732971191,{"date":211,"close":212},"2021-10-01",13.5600004196167,{"date":214,"close":215},"2021-10-08",13.875,{"date":217,"close":218},"2021-10-15",14.09000015258789,{"date":220,"close":221},"2021-10-22",14.75,{"date":223,"close":224},"2021-10-29",15.399999618530273,{"date":226,"close":227},"2021-11-05",17.209999084472656,{"date":229,"close":230},"2021-11-12",16.780000686645508,{"date":232,"close":233},"2021-11-19",17.239999771118164,{"date":235,"close":236},"2021-11-26",17.5,{"date":238,"close":239},"2021-12-03",17.360000610351562,{"date":241,"close":242},"2021-12-10",19.329999923706055,{"date":244,"close":245},"2021-12-17",22.010000228881836,{"date":247,"close":248},"2021-12-23",21.899999618530273,{"date":250,"close":251},"2021-12-31",21.2450008392334,{"date":253,"close":254},"2022-01-07",21.520000457763672,{"date":256,"close":257},"2022-01-14",20.799999237060547,{"date":259,"close":260},"2022-01-21",20.079999923706055,{"date":262,"close":263},"2022-01-28",19.40999984741211,{"date":265,"close":266},"2022-02-04",17,{"date":268,"close":269},"2022-02-11",16.350000381469727,{"date":271,"close":272},"2022-02-18",16.829999923706055,{"date":274,"close":275},"2022-02-25",17.670000076293945,{"date":277,"close":278},"2022-03-04",16.530000686645508,{"date":280,"close":281},"2022-03-11",15.84000015258789,{"date":283,"close":221},"2022-03-18",{"date":285,"close":286},"2022-03-25",15.529999732971191,{"date":288,"close":289},"2022-04-01",17.200000762939453,{"date":291,"close":292},"2022-04-08",17.729999542236328,{"date":294,"close":295},"2022-04-14",17.739999771118164,{"date":297,"close":298},"2022-04-22",16.329999923706055,{"date":300,"close":301},"2022-04-29",16.690000534057617,{"date":303,"close":304},"2022-05-06",16.860000610351562,{"date":306,"close":307},"2022-05-13",16.950000762939453,{"date":309,"close":310},"2022-05-20",16.200000762939453,{"date":312,"close":313},"2022-05-27",15.350000381469727,{"date":315,"close":316},"2022-06-03",15.0600004196167,{"date":318,"close":319},"2022-06-10",13.460000038146973,{"date":321,"close":322},"2022-06-17",12.149999618530273,{"date":324,"close":325},"2022-06-24",12.5,{"date":327,"close":328},"2022-07-01",12.229999542236328,{"date":330,"close":331},"2022-07-08",11.5,{"date":333,"close":334},"2022-07-15",10.829999923706055,{"date":336,"close":337},"2022-07-22",13.329999923706055,{"date":339,"close":340},"2022-07-29",13.729999542236328,{"date":342,"close":343},"2022-08-05",14,{"date":345,"close":346},"2022-08-12",16.6200008392334,{"date":348,"close":310},"2022-08-19",{"date":350,"close":351},"2022-08-26",15.930000305175781,{"date":353,"close":354},"2022-09-02",15.25,{"date":356,"close":357},"2022-09-09",16.440000534057617,{"date":359,"close":360},"2022-09-16",16.600000381469727,{"date":362,"close":310},"2022-09-23",{"date":364,"close":365},"2022-09-30",14.600000381469727,{"date":367,"close":368},"2022-10-07",15,{"date":370,"close":371},"2022-10-14",14.550000190734863,{"date":373,"close":374},"2022-10-21",14.779999732971191,{"date":376,"close":377},"2022-10-28",15.420000076293945,{"date":379,"close":380},"2022-11-04",15.149999618530273,{"date":382,"close":383},"2022-11-11",17.829999923706055,{"date":385,"close":386},"2022-11-18",18.770000457763672,{"date":388,"close":389},"2022-11-25",19.290000915527344,{"date":391,"close":392},"2022-12-02",18.790000915527344,{"date":394,"close":395},"2022-12-09",19.190000534057617,{"date":397,"close":398},"2022-12-16",18.760000228881836,{"date":400,"close":401},"2022-12-23",21.079999923706055,{"date":403,"close":404},"2022-12-30",21.850000381469727,{"date":406,"close":407},"2023-01-06",21.280000686645508,{"date":409,"close":410},"2023-01-13",22.3700008392334,{"date":412,"close":413},"2023-01-20",23.59000015258789,{"date":415,"close":416},"2023-01-27",25.549999237060547,{"date":418,"close":419},"2023-02-03",25.719999313354492,{"date":421,"close":422},"2023-02-10",28.209999084472656,{"date":424,"close":425},"2023-02-17",26.260000228881836,{"date":427,"close":428},"2023-02-24",27.399999618530273,{"date":430,"close":431},"2023-03-03",28.790000915527344,{"date":433,"close":434},"2023-03-10",28.65999984741211,{"date":436,"close":437},"2023-03-17",27.280000686645508,{"date":439,"close":440},"2023-03-24",27.760000228881836,{"date":442,"close":443},"2023-03-31",28.709999084472656,{"date":445,"close":446},"2023-04-06",26.649999618530273,{"date":448,"close":449},"2023-04-14",28.93000030517578,{"date":451,"close":452},"2023-04-21",29.399999618530273,{"date":454,"close":455},"2023-04-28",29.799999237060547,{"date":457,"close":458},"2023-05-05",29.889999389648438,{"date":460,"close":461},"2023-05-12",27.65999984741211,{"date":463,"close":464},"2023-05-19",27.6299991607666,{"date":466,"close":467},"2023-05-26",27.75,{"date":469,"close":470},"2023-06-02",28.09000015258789,{"date":472,"close":473},"2023-06-09",30.329999923706055,{"date":475,"close":476},"2023-06-16",33.040000915527344,{"date":478,"close":479},"2023-06-23",30.559999465942383,{"date":481,"close":482},"2023-06-30",31.8799991607666,{"date":484,"close":485},"2023-07-07",31.309999465942383,{"date":487,"close":488},"2023-07-14",31.350000381469727,{"date":490,"close":491},"2023-07-21",31.829999923706055,{"date":493,"close":494},"2023-07-28",33.81999969482422,{"date":496,"close":497},"2023-08-04",34.900001525878906,{"date":499,"close":500},"2023-08-11",32.189998626708984,{"date":502,"close":503},"2023-08-18",31.59000015258789,{"date":505,"close":506},"2023-08-25",28.31999969482422,{"date":508,"close":509},"2023-09-01",28.489999771118164,{"date":511,"close":437},"2023-09-08",{"date":513,"close":514},"2023-09-15",26.18000030517578,{"date":516,"close":517},"2023-09-22",27.1200008392334,{"date":519,"close":520},"2023-09-29",28.030000686645508,{"date":522,"close":523},"2023-10-06",27.56999969482422,{"date":525,"close":526},"2023-10-13",26.15999984741211,{"date":528,"close":529},"2023-10-20",27,{"date":531,"close":532},"2023-10-27",26.329999923706055,{"date":534,"close":535},"2023-11-03",28.959999084472656,{"date":537,"close":538},"2023-11-10",30.299999237060547,{"date":540,"close":541},"2023-11-17",27.989999771118164,{"date":543,"close":544},"2023-11-24",30.780000686645508,{"date":546,"close":547},"2023-12-01",31.68000030517578,{"date":549,"close":550},"2023-12-08",33.220001220703125,{"date":552,"close":553},"2023-12-15",32.5,{"date":555,"close":556},"2023-12-22",34.939998626708984,{"date":558,"close":559},"2023-12-29",35.52000045776367,{"date":561,"close":562},"2024-01-05",31.790000915527344,{"date":564,"close":547},"2024-01-12",{"date":566,"close":567},"2024-01-19",30.8700008392334,{"date":569,"close":570},"2024-01-26",31.3700008392334,{"date":572,"close":573},"2024-02-02",32.040000915527344,{"date":575,"close":576},"2024-02-09",36.27000045776367,{"date":578,"close":579},"2024-02-16",36.189998626708984,{"date":581,"close":582},"2024-02-23",32.959999084472656,{"date":584,"close":585},"2024-03-01",32.9900016784668,{"date":587,"close":588},"2024-03-08",34.29999923706055,{"date":590,"close":591},"2024-03-15",39.56999969482422,{"date":593,"close":594},"2024-03-22",40.63999938964844,{"date":596,"close":597},"2024-03-28",34.790000915527344,{"date":599,"close":600},"2024-04-05",32.41999816894531,{"date":602,"close":603},"2024-04-12",31.209999084472656,{"date":605,"close":606},"2024-04-19",30.25,{"date":608,"close":609},"2024-04-26",32.95000076293945,{"date":611,"close":612},"2024-05-03",31.299999237060547,{"date":614,"close":615},"2024-05-10",31.809999465942383,{"date":617,"close":618},"2024-05-17",32.65999984741211,{"date":620,"close":621},"2024-05-24",33.099998474121094,{"date":623,"close":624},"2024-05-31",32.27000045776367,{"date":626,"close":627},"2024-06-07",30.270000457763672,{"date":629,"close":630},"2024-06-14",30.979999542236328,{"date":632,"close":633},"2024-06-21",31.329999923706055,{"date":635,"close":562},"2024-06-28",{"date":637,"close":500},"2024-07-05",{"date":639,"close":640},"2024-07-12",34.34000015258789,{"date":642,"close":643},"2024-07-19",34.310001373291016,{"date":645,"close":646},"2024-07-26",35.2599983215332,{"date":648,"close":649},"2024-08-02",32.91999816894531,{"date":651,"close":652},"2024-08-09",23.829999923706055,{"date":654,"close":655},"2024-08-16",23.239999771118164,{"date":657,"close":658},"2024-08-23",24.950000762939453,{"date":660,"close":5},"2024-08-30",{"date":662,"close":663},"2024-09-06",23.559999465942383,{"date":665,"close":5},"2024-09-13",{"date":667,"close":668},"2024-09-20",24.149999618530273,{"date":670,"close":671},"2024-09-27",23.81999969482422,{"date":673,"close":674},"2024-10-04",23.540000915527344,{"date":676,"close":677},"2024-10-11",22.030000686645508,{"date":679,"close":680},"2024-10-18",21.59000015258789,{"date":682,"close":683},"2024-10-25",20,{"date":685,"close":686},"2024-11-01",21.579999923706055,{"date":688,"close":689},"2024-11-08",25.040000915527344,{"date":691,"close":692},"2024-11-15",25.31999969482422,{"date":694,"close":695},"2024-11-22",26.690000534057617,{"date":697,"close":698},"2024-11-29",27.389999389648438,{"date":700,"close":701},"2024-12-06",28.34000015258789,{"date":703,"close":704},"2024-12-13",27.549999237060547,{"date":706,"close":707},"2024-12-20",24.389999389648438,{"date":709,"close":710},"2024-12-27",24.579999923706055,{"date":712,"close":713},"2025-01-03",25.65999984741211,{"date":715,"close":716},"2025-01-10",23.959999084472656,{"date":718,"close":719},"2025-01-17",25.969999313354492,{"date":721,"close":722},"2025-01-24",26.25,{"date":724,"close":725},"2025-01-31",25.43000030517578,{"date":727,"close":728},"2025-02-07",23.809999465942383,{"date":730,"close":731},"2025-02-14",22.469999313354492,{"date":733,"close":734},"2025-02-21",20.780000686645508,{"date":736,"close":737},"2025-02-28",20.700000762939453,{"date":739,"close":740},"2025-03-07",18.950000762939453,{"date":742,"close":743},"2025-03-14",23.290000915527344,{"date":745,"close":746},"2025-03-21",24.329999923706055,{"date":748,"close":749},"2025-03-28",22.68000030517578,{"date":751,"close":752},"2025-04-04",21.6299991607666,{"date":754,"close":755},"2025-04-11",22.399999618530273,{"date":757,"close":758},"2025-04-17",22.229999542236328,{"date":760,"close":758},"2025-04-25",{"date":762,"close":763},"2025-05-02",22.639999389648438,{"date":765,"close":766},"2025-05-09",24.8700008392334,{"date":768,"close":769},"2025-05-16",26.299999237060547,{"date":771,"close":772},"2025-05-23",25.030000686645508,{"date":774,"close":775},"2025-05-30",25.06999969482422,{"date":777,"close":529},"2025-06-06",{"date":779,"close":461},"2025-06-13",{"date":781,"close":782},"2025-06-20",26.760000228881836,{"date":784,"close":785},"2025-06-27",29.110000610351562,{"date":787,"close":788},"2025-07-03",29.739999771118164,{"date":790,"close":791},"2025-07-11",30.459999084472656,{"date":793,"close":794},"2025-07-18",31.479999542236328,{"date":796,"close":797},"2025-07-25",36.130001068115234,{"date":799,"close":800},"2025-07-30",34.689998626708984,{"date":802,"close":803},"2025-07-31",34.68000030517578,{"date":805,"close":806},"2025-08-01",33.560001373291016,{"date":808,"close":809},"2025-08-04",33.95000076293945,{"date":811,"close":812},"2025-08-05",34.40999984741211,{"date":814,"close":815},"2025-08-06",33.97999954223633,{"date":817,"close":818},"2025-08-07",35.720001220703125,{"date":820,"close":821},"2025-08-08",36.89500045776367,{"date":823,"close":824},"2025-08-11",37.459999084472656,{"date":826,"close":827},"2025-08-12",38.84000015258789,{"date":829,"close":830},"2025-08-13",39.7400016784668,{"date":832,"close":833},"2025-08-14",39.470001220703125,{"date":835,"close":836},"2025-08-15",39.189998626708984,{"date":838,"close":839},"2025-08-18",39.630001068115234,{"date":841,"close":842},"2025-08-19",39.94499969482422,{"date":844,"close":845},"2025-08-20",38.52000045776367,{"date":847,"close":848},"2025-08-21",39.81999969482422,{"date":850,"close":851},"2025-08-22",40.75,{"date":853,"close":854},"2025-08-25",40.599998474121094,{"date":856,"close":857},"2025-08-26",41.68000030517578,{"date":859,"close":860},"2025-08-27",41.880001068115234,{"date":862,"close":863},"2025-08-28",42.43000030517578,{"date":865,"close":866},"2025-08-29",42.72999954223633,{"date":868,"close":869},"2025-09-02",42.0099983215332,{"date":871,"close":872},"2025-09-03",41.44499969482422,{"date":874,"close":875},"2025-09-04",41.9900016784668,{"date":877,"close":878},"2025-09-05",40.790000915527344,{"date":880,"close":881},"2025-09-08",41.36000061035156,{"date":883,"close":884},"2025-09-09",40.65999984741211,{"date":886,"close":887},"2025-09-10",40.77000045776367,{"date":889,"close":890},"2025-09-11",41.540000915527344,{"date":892,"close":851},"2025-09-12",{"date":894,"close":895},"2025-09-15",41.81999969482422,{"date":897,"close":898},"2025-09-16",42.5,{"date":900,"close":901},"2025-09-17",41.2400016784668,{"date":903,"close":904},"2025-09-18",43.43000030517578,{"date":906,"close":907},"2025-09-19",42.90999984741211,{"date":909,"close":910},"2025-09-22",43.88999938964844,{"date":912,"close":913},"2025-09-23",43.23500061035156,{"date":915,"close":916},"2025-09-24",42.56999969482422,{"date":918,"close":919},"2025-09-25",41.869998931884766,{"date":921,"close":922},"2025-09-26",42.08000183105469,{"date":924,"close":925},"2025-09-29",41.720001220703125,{"date":927,"close":928},"2025-09-30",42.36000061035156,{"date":930,"close":931},"2025-10-01",42.54999923706055,{"date":933,"close":934},"2025-10-02",41.75,{"date":936,"close":937},"2025-10-03",41.459999084472656,{"date":939,"close":940},"2025-10-06",42.099998474121094,{"date":942,"close":943},"2025-10-07",41.59000015258789,{"date":945,"close":946},"2025-10-08",43.060001373291016,{"date":948,"close":949},"2025-10-09",42.7400016784668,{"date":951,"close":952},"2025-10-10",41.88999938964844,{"date":954,"close":955},"2025-10-13",42.4900016784668,{"date":957,"close":958},"2025-10-14",42.630001068115234,{"date":960,"close":961},"2025-10-15",44.119998931884766,{"date":963,"close":964},"2025-10-16",43.470001220703125,{"date":966,"close":967},"2025-10-17",41.72999954223633,{"date":969,"close":970},"2025-10-20",43.52000045776367,{"date":972,"close":973},"2025-10-21",43.099998474121094,{"date":975,"close":976},"2025-10-22",42.529998779296875,{"date":978,"close":979},"2025-10-23",43.400001525878906,{"date":981,"close":982},"2025-10-24",44.04999923706055,{"date":984,"close":985},"2025-10-27",43.33000183105469,{"date":987,"close":988},"2025-10-28",43.720001220703125,{"date":990,"close":991},"2025-10-29",43.619998931884766,{"date":993,"close":994},"2025-10-30",43.27000045776367,{"date":996,"close":997},"2025-10-31",43.290000915527344,{"date":999,"close":1000},"2025-11-03",43.0099983215332,{"date":1002,"close":1003},"2025-11-04",42.52000045776367,{"date":1005,"close":1006},"2025-11-05",44.43000030517578,{"date":1008,"close":1009},"2025-11-06",34.459999084472656,{"date":1011,"close":1012},"2025-11-07",32.540000915527344,{"date":1014,"close":1015},"2025-11-10",34.529998779296875,{"date":1017,"close":1018},"2025-11-11",34.77000045776367,{"date":1020,"close":1021},"2025-11-12",34.97999954223633,{"date":1023,"close":1024},"2025-11-13",34.15999984741211,{"date":1026,"close":1027},"2025-11-14",34.56999969482422,{"date":1029,"close":1030},"2025-11-17",33.56999969482422,{"date":1032,"close":1033},"2025-11-18",33.68000030517578,{"date":1035,"close":476},"2025-11-19",{"date":1037,"close":1038},"2025-11-20",32.5099983215332,{"date":1040,"close":1041},"2025-11-21",33.369998931884766,{"date":1043,"close":1044},"2025-11-24",34.27000045776367,{"date":1046,"close":1047},"2025-11-25",34.880001068115234,{"date":1049,"close":1050},"2025-11-26",36.04999923706055,{"date":1052,"close":1053},"2025-11-28",36.18000030517578,{"date":1055,"close":1056},"2025-12-01",35.29999923706055,{"date":1058,"close":800},"2025-12-02",{"date":1060,"close":1061},"2025-12-03",35.150001525878906,{"date":1063,"close":1064},"2025-12-04",35.4900016784668,{"date":1066,"close":1041},"2025-12-05",{"date":1068,"close":1069},"2025-12-08",32.81999969482422,{"date":1071,"close":1072},"2025-12-09",33.54999923706055,{"date":1074,"close":1075},"2025-12-10",35.790000915527344,{"date":1077,"close":1078},"2025-12-11",36.47999954223633,{"date":1080,"close":1081},"2025-12-12",36.209999084472656,{"date":1083,"close":1084},"2025-12-15",35.83000183105469,{"date":1086,"close":797},"2025-12-16",{"date":1088,"close":1089},"2025-12-17",34.75,{"date":1091,"close":1092},"2025-12-18",35.56999969482422,{"date":1094,"close":1095},"2025-12-19",33.5099983215332,{"date":1097,"close":1098},"2025-12-22",33.880001068115234,{"date":1100,"close":1101},"2025-12-23",34.630001068115234,{"date":1103,"close":1104},"2025-12-24",34.4900016784668,{"date":1106,"close":1107},"2025-12-26",34.599998474121094,{"date":1109,"close":1024},"2025-12-29",{"date":1111,"close":1112},"2025-12-30",33.75,{"date":1114,"close":1115},"2025-12-31",33.02000045776367,{"date":1117,"close":1118},"2026-01-02",33.869998931884766,{"date":1120,"close":1121},"2026-01-05",34.7400016784668,{"date":1123,"close":1124},"2026-01-06",35.15999984741211,{"date":1126,"close":1127},"2026-01-07",34.91999816894531,{"date":1129,"close":1018},"2026-01-08",{"date":1131,"close":1132},"2026-01-09",34.81999969482422,{"date":1134,"close":1135},"2026-01-12",35.88999938964844,{"date":1137,"close":1138},"2026-01-13",35.599998474121094,{"date":1140,"close":1141},"2026-01-14",36.310001373291016,{"date":1143,"close":1144},"2026-01-15",36.150001525878906,{"date":1146,"close":1147},"2026-01-16",36.77000045776367,{"date":1149,"close":1150},"2026-01-20",35.47999954223633,{"date":1152,"close":1153},"2026-01-21",35.70000076293945,{"date":1155,"close":1156},"2026-01-22",36.790000915527344,{"date":1158,"close":1159},"2026-01-23",35.93000030517578,{"date":1161,"close":1162},"2026-01-26",35.33000183105469,{"date":1164,"close":1165},"2026-01-27",34.84000015258789,{"date":1167,"close":1168},"2026-01-28",33.66999816894531,{"date":1170,"close":640},"2026-01-29",{"date":1172,"close":1173},"2026-01-30",34.83000183105469,{"date":1175,"close":1176},"2026-02-02",34.58000183105469,{"date":1178,"close":1179},"2026-02-03",34.04999923706055,{"date":1181,"close":806},"2026-02-04",{"date":1183,"close":1184},"2026-02-05",33.540000915527344,{"date":1186,"close":1162},"2026-02-06",{"date":1188,"close":1189},"2026-02-09",35.77000045776367,{"date":1191,"close":1192},"2026-02-10",35.650001525878906,{"date":1194,"close":1192},"2026-02-11",{"date":1196,"close":1197},"2026-02-12",33.18000030517578,{"date":1199,"close":1200},"2026-02-13",33.7599983215332,{"date":1202,"close":1203},"2026-02-17",32.93000030517578,{"date":1205,"close":1206},"2026-02-18",32.529998779296875,{"date":1208,"close":1209},"2026-02-19",33.45000076293945,{"date":1211,"close":1212},"2026-02-20",33.41999816894531,{"date":1214,"close":1215},"2026-02-23",32.130001068115234,{"date":1217,"close":600},"2026-02-24",{"date":1219,"close":1220},"2026-02-25",33.04999923706055,{"date":1222,"close":1223},"2026-02-26",33.91999816894531,{"date":1225,"close":1184},"2026-02-27",{"date":1227,"close":1228},"2026-03-02",33.2400016784668,{"date":1230,"close":1231},"2026-03-03",32.56999969482422,{"date":1233,"close":1234},"2026-03-04",32.939998626708984,{"date":1236,"close":1237},"2026-03-05",29,{"date":1239,"close":1240},"2026-03-06",29.270000457763672,{"date":1242,"close":1243},"2026-03-09",30.040000915527344,{"date":1245,"close":1246},"2026-03-10",28.889999389648438,{"date":1248,"close":1249},"2026-03-11",28.84000015258789,{"date":1251,"close":1252},"2026-03-12",28.239999771118164,{"date":1254,"close":1255},"2026-03-13",28.020000457763672,{"date":1257,"close":1258},"2026-03-16",27.729999542236328,{"date":1260,"close":1261},"2026-03-17",27.540000915527344,{"date":1263,"close":1264},"2026-03-18",26.700000762939453,{"date":1266,"close":695},"2026-03-19",{"date":1268,"close":1269},"2026-03-20",27.059999465942383,{"date":1271,"close":1272},"2026-03-23",30.09000015258789,{"date":1274,"close":1275},"2026-03-24",29.290000915527344,{"date":1277,"close":1278},"2026-03-25",29.68000030517578,{"date":1280,"close":1281},"2026-03-26",28.770000457763672,{"date":1283,"close":1284},"2026-03-27",28.6299991607666,{"date":1286,"close":1287},"2026-03-30",27.899999618530273,{"date":1289,"close":1290},"2026-03-31",28.440000534057617,{"date":1292,"close":1293},"2026-04-01",29.510000228881836,{"date":1295,"close":1296},"2026-04-02",29.649999618530273,{"date":1298,"close":1299},"2026-04-06",29.520000457763672,{"date":1301,"close":1302},"2026-04-07",29.700000762939453,{"date":1304,"close":1305},"2026-04-08",30.6299991607666,{"date":1307,"close":1308},"2026-04-09",31.09000015258789,{"date":1310,"close":1311},"2026-04-10",30.809999465942383,{"date":1313,"close":1314},"2026-04-13",31.34000015258789,{"date":1316,"close":1317},"2026-04-14",31.905000686645508,{"date":1319,"close":562},"2026-04-15",{"date":1321,"close":1322},"2026-04-16",30.899999618530273,{"date":1324,"close":1325},"2026-04-17",31.81999969482422,{"date":1327,"close":1328},"2026-04-20",31.40999984741211,{"date":1330,"close":1331},"2026-04-21",31.100000381469727,{"date":111,"close":1322},{"date":1334,"close":1335},"2026-04-23",31.450000762939453,{"date":1337,"close":1338},"2026-04-24",31.860000610351562,{"date":1340,"close":1308},"2026-04-27",{"date":1342,"close":1343},"2026-04-28",31.079999923706055,{"date":1345,"close":1346},"2026-04-29",30.5,{"date":1348,"close":1349},"2026-04-30",31.559999465942383,{"date":149,"close":1351},32.7599983215332,{"date":1353,"close":1354},"2026-05-04",32.470001220703125,{"date":1356,"close":1357},"2026-05-05",34,{"date":1359,"close":1360},"2026-05-06",35.79999923706055,{"date":1362,"close":1089},"2026-05-07",{"date":1364,"close":1018},"2026-05-08",{"date":1366,"close":1367},"2026-05-11",34.06999969482422,{"date":89,"close":1369},33.36000061035156,{"date":1371,"close":1372},"2026-05-13",32.75,{"date":1374,"close":1375},"2026-05-14",32.880001068115234,{"date":1377,"close":1378},"2026-05-15",31.15999984741211,{"date":1380,"close":1381},"2026-05-18",31.540000915527344,{"date":1383,"close":1384},"2026-05-19",30.649999618530273,{"date":1386,"close":1387},"2026-05-20",30.969999313354492,{"date":1389,"close":1343},"2026-05-21",{"date":1391,"close":1392},"2026-05-22",31.729999542236328,{"date":1394,"close":1395},"2026-05-26",32.61000061035156,{"date":58,"close":1397},32.86000061035156,{"date":1399,"close":1400},"2026-05-28",32.790000915527344,{"date":1402,"close":1403},"2026-05-29",31.530000686645508,{"date":1405,"close":1406},"2026-06-01",31.760000228881836,{"date":47,"close":1408},32.52000045776367,{"date":1410,"close":1411},"2026-06-03",31.739999771118164,{"date":1413,"close":1414},"2026-06-04",32.720001220703125,{"date":1416,"close":1417},"2026-06-05",32.439998626708984,{"date":1419,"close":1420},"2026-06-08",32.349998474121094,{"date":1422,"close":1423},"2026-06-09",32.2400016784668,{"date":1425,"close":1305},"2026-06-10",{"date":1427,"close":1428},"2026-06-11",31.520000457763672,{"date":1430,"close":1431},"2026-06-12",31.06999969482422,{"date":1433,"close":1434},"2026-06-15",31.579999923706055,{"date":1436,"close":1314},"2026-06-16",{"date":1438,"close":1439},"2026-06-17",30.450000762939453,{"date":1441,"close":1442},"2026-06-18",30.18000030517578,{"date":1444,"close":1296},"2026-06-22",{"date":1446,"close":1447},"2026-06-23",29.360000610351562,{"date":1449,"close":1450},"2026-06-24",29.049999237060547,{"date":1452,"close":1453},"2026-06-25",29.239999771118164,{"date":1455,"close":1456},"2026-06-26",29.920000076293945,{"date":1458,"close":1459},"2026-06-29",29.600000381469727,{"date":1461,"close":1462},"2026-06-30",29.200000762939453,{"date":1464,"close":434},"2026-07-01",{"date":1466,"close":1467},"2026-07-02",28.684999465942383,{"date":1469,"close":1470},"2026-07-06",29.440000534057617,{"date":1472,"close":1473},"2026-07-07",28.3700008392334,{"date":1475,"close":1476},"2026-07-08",28.110000610351562,{"date":1478,"close":1479},"2026-07-09",27.90999984741211,{"date":1481,"close":1482},"2026-07-10",27.920000076293945,{"date":1484,"close":1485},"2026-07-13",27.06999969482422,{"date":1487,"close":1488},"2026-07-14",27.190000534057617,{"date":1490,"close":1491},"2026-07-15",26.399999618530273,{"date":1493,"close":1494},"2026-07-16",26.389999389648438,{"date":1496,"close":1497},"2026-07-17",25.309999465942383,{"date":1499,"close":1500},"2026-07-20",25.959999084472656,{"date":1502,"close":1491},"2026-07-21",{"date":1504,"close":1505},"2026-07-22",26.770000457763672,{"date":1507,"close":1508},"2026-07-23",26.3700008392334,{"date":1510,"close":1511},"2026-07-24",25.954999923706055,{"date":1513,"close":1514},"2026-07-27",26.229999542236328,{"date":1516,"close":1517},"2026-07-28",26.44499969482422,{"date":1519,"close":1520},"2026-07-29",25.93000030517578,{"date":1522,"close":1523},"2026-07-30",25.850000381469727,{"date":147,"close":1525},26.850000381469727,{"count":151,"fetchedAt":1527,"source":142},"2026-08-04T23:42:50.115Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1529},"\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>",1785886970043]