[{"data":1,"prerenderedAt":1486},["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-BY":25,"$fSy7xCMUYRKU4S57Yf6fH3CbC2CjpN6aRkiLrIXl_WV0":26,"ticker-mcap-BY":139,"ticker-profile-BY":149,"ticker-earnings-BY":163,"ticker-congress-BY":167,"i-lucide:info":1484},{"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":135},{"identity":28,"transactions":33,"sectorSlug":115,"relatedTickers":116},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1702750","BYLINE BANCORP, INC.","Finance & Insurance","BY",[34,47,53,64,80,89,100],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-10T20:57:55.000Z","0001280486-26-000006-0","SACRISTAN CARLOS RUIZ","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1702750\u002F000128048626000006\u002F0001280486-26-000006-index.htm",1533,13533,"A","2026-06-08","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-10T20:50:09.000Z","0001925724-26-000004-0","Hugues Velez Margarita","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1925724\u002F000192572426000004\u002F0001925724-26-000004-index.htm",8722,{"cik":29,"filedAt":54,"filingId":55,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":46},"2026-06-03T18:45:52.000Z","0001925724-26-000002-0",33.41,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1925724\u002F000192572426000002\u002F0001925724-26-000002-index.htm",530,7189,17707.3,"F","2026-06-02","Tax withholding",{"cik":29,"filedAt":65,"filingId":66,"formType":67,"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":38,"ownershipType":69,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78,"insiderHistory":79},"2026-05-04T00:00:00.000Z","0001739310-26-000002-0","4","KISTNER WILLIAM G","I",31.97,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1739310\u002F000173931026000002\u002F0001739310-26-000002-index.htm",100,14189,3197,"P","2026-05-04","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":81,"filingId":82,"formType":67,"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":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":43,"transactionDate":88,"intentLabel":45,"signalQuality":46},"2026-04-20T00:00:00.000Z","0001779917-26-000004-0","ABRAHAM THOMAS","PRESIDENT, SBC","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1779917\u002F000177991726000004\u002F0001779917-26-000004-index.htm",2406,45539,"2026-04-16",{"cik":29,"filedAt":90,"filingId":91,"formType":67,"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":92,"ownerTitle":38,"ownershipType":69,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":75,"transactionDate":98,"intentLabel":77,"signalQuality":78,"insiderHistory":99},"2026-03-16T00:00:00.000Z","0001772766-26-000002-0","HERSETH MARY JO S.",30.8297,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1772766\u002F000177276626000002\u002F0001772766-26-000002-index.htm",300,18800,9248.91,"2026-03-16",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":101,"filingId":102,"formType":67,"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":103,"ownerTitle":104,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":113,"insiderHistory":114},"2026-03-02T00:00:00.000Z","0001464380-26-000004-0","Barkidjija John","HEAD OF CRE & SPECIALTY FIN",32.33,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1464380\u002F000146438026000004\u002F0001464380-26-000004-index.htm",4509,19243,145775.97,"S","2026-02-26","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[117,120,123,126,129,132],{"ticker":118,"issuerName":119},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":121,"issuerName":122},"CRCL","Circle Internet Group, Inc.",{"ticker":124,"issuerName":125},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":127,"issuerName":128},"COIN","Coinbase Global, Inc.",{"ticker":130,"issuerName":131},"TRUP","TRUPANION, INC.",{"ticker":133,"issuerName":134},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":136,"fetchedAt":137,"source":138},7,"2026-08-03T21:08:40.130Z","sqlite",{"data":140,"meta":146},{"value":141,"quality":142,"closeDate":143,"ageDays":144,"sharesAsOf":145},1783221621.7167091,"fresh","2026-07-31",3,"2026-04-27",{"count":147,"fetchedAt":148,"source":138},1,"2026-08-03T21:08:40.132Z",{"data":150,"meta":162},{"ticker":32,"ceo":151,"industry":152,"fullTimeEmployees":153,"ipoDate":154,"country":155,"state":156,"city":157,"website":158,"exchangeShort":25,"marketCap":25,"beta":159,"range52w":160,"fetchedAt":161},"Roberto R. Herencia","Banks - Regional",1018,"2017-06-30","US","IL","Chicago","https:\u002F\u002Fwww.bylinebancorp.com",0.722,"25.38-38.83","2026-07-14T18:00:59.237Z",{"count":147,"fetchedAt":148,"source":138},{"data":164,"meta":166},{"ticker":32,"points":165},[],{"count":147,"fetchedAt":148,"source":138},{"data":168,"meta":1482},{"congressTrades":169,"insiderTrades":170,"priceHistory":178,"ticker":32},[],[171,172,173,174,175,176,177],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":55,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":65,"filingId":66,"formType":67,"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":38,"ownershipType":69,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":81,"filingId":82,"formType":67,"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":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":43,"transactionDate":88},{"cik":29,"filedAt":90,"filingId":91,"formType":67,"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":92,"ownerTitle":38,"ownershipType":69,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":75,"transactionDate":98},{"cik":29,"filedAt":101,"filingId":102,"formType":67,"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":103,"ownerTitle":104,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":110,"transactionDate":111},[179,182,185,188,191,194,197,200,203,206,209,211,214,217,220,223,226,229,232,234,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,298,301,304,306,309,312,315,318,320,323,325,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,401,404,407,410,413,416,419,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,465,468,471,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,562,565,568,571,573,576,579,582,585,588,590,593,596,599,602,604,607,609,612,615,617,620,622,625,628,631,634,637,640,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,698,701,704,707,710,713,716,719,721,724,727,730,733,736,739,742,745,748,751,754,756,758,761,764,767,770,773,776,778,781,784,786,788,791,794,797,800,803,806,809,811,813,816,819,822,825,828,831,834,837,840,842,845,847,850,852,855,858,861,864,867,870,873,876,879,881,884,887,889,891,893,896,898,901,904,907,910,913,916,919,922,925,928,931,934,936,939,942,944,947,950,953,955,957,960,962,965,968,971,974,977,980,982,984,987,989,992,994,996,999,1002,1005,1007,1010,1013,1016,1019,1022,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1074,1077,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1111,1114,1117,1119,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1180,1183,1185,1188,1191,1194,1197,1200,1202,1204,1207,1210,1213,1216,1218,1221,1224,1227,1230,1232,1234,1237,1240,1243,1246,1249,1252,1254,1257,1260,1263,1266,1269,1272,1275,1278,1280,1283,1286,1288,1290,1292,1295,1297,1300,1303,1306,1309,1311,1313,1316,1319,1321,1324,1326,1329,1332,1334,1337,1340,1343,1345,1347,1350,1353,1356,1358,1361,1362,1365,1367,1370,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480],{"date":180,"close":181},"2021-08-06",25.299999237060547,{"date":183,"close":184},"2021-08-13",25.5,{"date":186,"close":187},"2021-08-20",25,{"date":189,"close":190},"2021-08-27",25.6299991607666,{"date":192,"close":193},"2021-09-03",24.34000015258789,{"date":195,"close":196},"2021-09-10",23.399999618530273,{"date":198,"close":199},"2021-09-17",23.219999313354492,{"date":201,"close":202},"2021-09-24",24.079999923706055,{"date":204,"close":205},"2021-10-01",25.030000686645508,{"date":207,"close":208},"2021-10-08",25.389999389648438,{"date":210,"close":193},"2021-10-15",{"date":212,"close":213},"2021-10-22",24.809999465942383,{"date":215,"close":216},"2021-10-29",25.760000228881836,{"date":218,"close":219},"2021-11-05",27.56999969482422,{"date":221,"close":222},"2021-11-12",27.079999923706055,{"date":224,"close":225},"2021-11-19",27.649999618530273,{"date":227,"close":228},"2021-11-26",26.59000015258789,{"date":230,"close":231},"2021-12-03",26.450000762939453,{"date":233,"close":222},"2021-12-10",{"date":235,"close":231},"2021-12-17",{"date":237,"close":238},"2021-12-23",26.889999389648438,{"date":240,"close":241},"2021-12-31",27.350000381469727,{"date":243,"close":244},"2022-01-07",29,{"date":246,"close":247},"2022-01-14",28.899999618530273,{"date":249,"close":250},"2022-01-21",27.040000915527344,{"date":252,"close":253},"2022-01-28",26.350000381469727,{"date":255,"close":256},"2022-02-04",26.31999969482422,{"date":258,"close":259},"2022-02-11",27.049999237060547,{"date":261,"close":262},"2022-02-18",27.219999313354492,{"date":264,"close":265},"2022-02-25",27.34000015258789,{"date":267,"close":268},"2022-03-04",27.31999969482422,{"date":270,"close":271},"2022-03-11",27.399999618530273,{"date":273,"close":274},"2022-03-18",26.81999969482422,{"date":276,"close":277},"2022-03-25",26.959999084472656,{"date":279,"close":280},"2022-04-01",26.25,{"date":282,"close":283},"2022-04-08",24.489999771118164,{"date":285,"close":286},"2022-04-14",24.219999313354492,{"date":288,"close":289},"2022-04-22",24.299999237060547,{"date":291,"close":292},"2022-04-29",23.459999084472656,{"date":294,"close":295},"2022-05-06",23.56999969482422,{"date":297,"close":199},"2022-05-13",{"date":299,"close":300},"2022-05-20",23.739999771118164,{"date":302,"close":303},"2022-05-27",24.8700008392334,{"date":305,"close":187},"2022-06-03",{"date":307,"close":308},"2022-06-10",23.84000015258789,{"date":310,"close":311},"2022-06-17",23.43000030517578,{"date":313,"close":314},"2022-06-24",23.979999542236328,{"date":316,"close":317},"2022-07-01",24.030000686645508,{"date":319,"close":314},"2022-07-08",{"date":321,"close":322},"2022-07-15",23.860000610351562,{"date":324,"close":317},"2022-07-22",{"date":326,"close":283},"2022-07-29",{"date":328,"close":329},"2022-08-05",22.899999618530273,{"date":331,"close":332},"2022-08-12",24.3700008392334,{"date":334,"close":335},"2022-08-19",23.81999969482422,{"date":337,"close":338},"2022-08-26",22.510000228881836,{"date":340,"close":341},"2022-09-02",21.649999618530273,{"date":343,"close":344},"2022-09-09",21.979999542236328,{"date":346,"close":347},"2022-09-16",21.489999771118164,{"date":349,"close":350},"2022-09-23",21.270000457763672,{"date":352,"close":353},"2022-09-30",20.25,{"date":355,"close":356},"2022-10-07",20.510000228881836,{"date":358,"close":359},"2022-10-14",21.56999969482422,{"date":361,"close":362},"2022-10-21",22.15999984741211,{"date":364,"close":365},"2022-10-28",23.420000076293945,{"date":367,"close":368},"2022-11-04",23,{"date":370,"close":371},"2022-11-11",23.059999465942383,{"date":373,"close":374},"2022-11-18",22.639999389648438,{"date":376,"close":377},"2022-11-25",22.43000030517578,{"date":379,"close":380},"2022-12-02",22.65999984741211,{"date":382,"close":383},"2022-12-09",22.799999237060547,{"date":385,"close":386},"2022-12-16",22.610000610351562,{"date":388,"close":389},"2022-12-23",22.90999984741211,{"date":391,"close":392},"2022-12-30",22.969999313354492,{"date":394,"close":395},"2023-01-06",23.09000015258789,{"date":397,"close":398},"2023-01-13",23.200000762939453,{"date":400,"close":329},"2023-01-20",{"date":402,"close":403},"2023-01-27",24.239999771118164,{"date":405,"close":406},"2023-02-03",25.799999237060547,{"date":408,"close":409},"2023-02-10",25.170000076293945,{"date":411,"close":412},"2023-02-17",25.09000015258789,{"date":414,"close":415},"2023-02-24",24.729999542236328,{"date":417,"close":418},"2023-03-03",24.899999618530273,{"date":420,"close":362},"2023-03-10",{"date":422,"close":423},"2023-03-17",20.690000534057617,{"date":425,"close":426},"2023-03-24",21.389999389648438,{"date":428,"close":429},"2023-03-31",21.6200008392334,{"date":431,"close":432},"2023-04-06",20.15999984741211,{"date":434,"close":435},"2023-04-14",19.81999969482422,{"date":437,"close":438},"2023-04-21",19.670000076293945,{"date":440,"close":441},"2023-04-28",19.350000381469727,{"date":443,"close":444},"2023-05-05",18.3799991607666,{"date":446,"close":447},"2023-05-12",17.260000228881836,{"date":449,"close":450},"2023-05-19",17.75,{"date":452,"close":453},"2023-05-26",18.209999084472656,{"date":455,"close":456},"2023-06-02",18.889999389648438,{"date":458,"close":459},"2023-06-09",19.09000015258789,{"date":461,"close":462},"2023-06-16",19.059999465942383,{"date":464,"close":453},"2023-06-23",{"date":466,"close":467},"2023-06-30",18.09000015258789,{"date":469,"close":470},"2023-07-07",18.219999313354492,{"date":472,"close":456},"2023-07-14",{"date":474,"close":475},"2023-07-21",19.6299991607666,{"date":477,"close":478},"2023-07-28",22.149999618530273,{"date":480,"close":481},"2023-08-04",22.260000228881836,{"date":483,"close":484},"2023-08-11",22.1299991607666,{"date":486,"close":487},"2023-08-18",21.3700008392334,{"date":489,"close":490},"2023-08-25",20.799999237060547,{"date":492,"close":493},"2023-09-01",21.770000457763672,{"date":495,"close":496},"2023-09-08",20.770000457763672,{"date":498,"close":499},"2023-09-15",20.43000030517578,{"date":501,"close":502},"2023-09-22",19.56999969482422,{"date":504,"close":505},"2023-09-29",19.709999084472656,{"date":507,"close":508},"2023-10-06",19.43000030517578,{"date":510,"close":511},"2023-10-13",19.520000457763672,{"date":513,"close":514},"2023-10-20",18.850000381469727,{"date":516,"close":517},"2023-10-27",18.719999313354492,{"date":519,"close":520},"2023-11-03",20.1299991607666,{"date":522,"close":523},"2023-11-10",19.5,{"date":525,"close":526},"2023-11-17",20.940000534057617,{"date":528,"close":529},"2023-11-24",20.479999542236328,{"date":531,"close":532},"2023-12-01",21.100000381469727,{"date":534,"close":535},"2023-12-08",21.889999389648438,{"date":537,"close":538},"2023-12-15",23.389999389648438,{"date":540,"close":541},"2023-12-22",24.040000915527344,{"date":543,"close":544},"2023-12-29",23.559999465942383,{"date":546,"close":547},"2024-01-05",23.06999969482422,{"date":549,"close":550},"2024-01-12",22.530000686645508,{"date":552,"close":553},"2024-01-19",22.6200008392334,{"date":555,"close":556},"2024-01-26",22.489999771118164,{"date":558,"close":559},"2024-02-02",21.18000030517578,{"date":561,"close":490},"2024-02-09",{"date":563,"close":564},"2024-02-16",21.299999237060547,{"date":566,"close":567},"2024-02-23",21.1200008392334,{"date":569,"close":570},"2024-03-01",20.719999313354492,{"date":572,"close":567},"2024-03-08",{"date":574,"close":575},"2024-03-15",20.329999923706055,{"date":577,"close":578},"2024-03-22",20.65999984741211,{"date":580,"close":581},"2024-03-28",21.719999313354492,{"date":583,"close":584},"2024-04-05",20.709999084472656,{"date":586,"close":587},"2024-04-12",20.190000534057617,{"date":589,"close":570},"2024-04-19",{"date":591,"close":592},"2024-04-26",21.780000686645508,{"date":594,"close":595},"2024-05-03",23.280000686645508,{"date":597,"close":598},"2024-05-10",23.450000762939453,{"date":600,"close":601},"2024-05-17",23.989999771118164,{"date":603,"close":595},"2024-05-24",{"date":605,"close":606},"2024-05-31",23.100000381469727,{"date":608,"close":556},"2024-06-07",{"date":610,"close":611},"2024-06-14",22.399999618530273,{"date":613,"close":614},"2024-06-21",22.579999923706055,{"date":616,"close":300},"2024-06-28",{"date":618,"close":619},"2024-07-05",23.239999771118164,{"date":621,"close":181},"2024-07-12",{"date":623,"close":624},"2024-07-19",27.59000015258789,{"date":626,"close":627},"2024-07-26",29.1200008392334,{"date":629,"close":630},"2024-08-02",26.270000457763672,{"date":632,"close":633},"2024-08-09",25.3799991607666,{"date":635,"close":636},"2024-08-16",26.5,{"date":638,"close":639},"2024-08-23",27.75,{"date":641,"close":639},"2024-08-30",{"date":643,"close":644},"2024-09-06",26.18000030517578,{"date":646,"close":647},"2024-09-13",26.549999237060547,{"date":649,"close":650},"2024-09-20",26.979999542236328,{"date":652,"close":653},"2024-09-27",26.15999984741211,{"date":655,"close":656},"2024-10-04",25.65999984741211,{"date":658,"close":659},"2024-10-11",25.950000762939453,{"date":661,"close":662},"2024-10-18",26.440000534057617,{"date":664,"close":665},"2024-10-25",26.8700008392334,{"date":667,"close":668},"2024-11-01",26.75,{"date":670,"close":671},"2024-11-08",30.8700008392334,{"date":673,"close":674},"2024-11-15",31.139999389648438,{"date":676,"close":677},"2024-11-22",31.940000534057617,{"date":679,"close":680},"2024-11-29",31.420000076293945,{"date":682,"close":683},"2024-12-06",31.549999237060547,{"date":685,"close":686},"2024-12-13",31.1200008392334,{"date":688,"close":689},"2024-12-20",29.219999313354492,{"date":691,"close":692},"2024-12-27",28.959999084472656,{"date":694,"close":695},"2025-01-03",28.469999313354492,{"date":697,"close":665},"2025-01-10",{"date":699,"close":700},"2025-01-17",28.510000228881836,{"date":702,"close":703},"2025-01-24",29.15999984741211,{"date":705,"close":706},"2025-01-31",29.34000015258789,{"date":708,"close":709},"2025-02-07",29.670000076293945,{"date":711,"close":712},"2025-02-14",29.5,{"date":714,"close":715},"2025-02-21",28.90999984741211,{"date":717,"close":718},"2025-02-28",28.540000915527344,{"date":720,"close":259},"2025-03-07",{"date":722,"close":723},"2025-03-14",26.56999969482422,{"date":725,"close":726},"2025-03-21",26.639999389648438,{"date":728,"close":729},"2025-03-28",26.170000076293945,{"date":731,"close":732},"2025-04-04",24.110000610351562,{"date":734,"close":735},"2025-04-11",23.25,{"date":737,"close":738},"2025-04-17",24.18000030517578,{"date":740,"close":741},"2025-04-25",25.610000610351562,{"date":743,"close":744},"2025-05-02",26.43000030517578,{"date":746,"close":747},"2025-05-09",26.239999771118164,{"date":749,"close":750},"2025-05-16",27.09000015258789,{"date":752,"close":753},"2025-05-23",25.8700008392334,{"date":755,"close":753},"2025-05-30",{"date":757,"close":256},"2025-06-06",{"date":759,"close":760},"2025-06-13",25.209999084472656,{"date":762,"close":763},"2025-06-20",25.049999237060547,{"date":765,"close":766},"2025-06-27",26.790000915527344,{"date":768,"close":769},"2025-07-03",28.3799991607666,{"date":771,"close":772},"2025-07-11",27.950000762939453,{"date":774,"close":775},"2025-07-18",27.729999542236328,{"date":777,"close":750},"2025-07-25",{"date":779,"close":780},"2025-07-30",26.739999771118164,{"date":782,"close":783},"2025-07-31",26.299999237060547,{"date":785,"close":741},"2025-08-01",{"date":787,"close":406},"2025-08-04",{"date":789,"close":790},"2025-08-05",26.190000534057617,{"date":792,"close":793},"2025-08-06",25.639999389648438,{"date":795,"close":796},"2025-08-07",25.489999771118164,{"date":798,"close":799},"2025-08-08",25.739999771118164,{"date":801,"close":802},"2025-08-11",26.020000457763672,{"date":804,"close":805},"2025-08-12",27.010000228881836,{"date":807,"close":808},"2025-08-13",27.5,{"date":810,"close":808},"2025-08-14",{"date":812,"close":259},"2025-08-15",{"date":814,"close":815},"2025-08-18",27.459999084472656,{"date":817,"close":818},"2025-08-19",27.850000381469727,{"date":820,"close":821},"2025-08-20",27.709999084472656,{"date":823,"close":824},"2025-08-21",27.549999237060547,{"date":826,"close":827},"2025-08-22",28.93000030517578,{"date":829,"close":830},"2025-08-25",28.719999313354492,{"date":832,"close":833},"2025-08-26",29.1299991607666,{"date":835,"close":836},"2025-08-27",29.299999237060547,{"date":838,"close":839},"2025-08-28",29.049999237060547,{"date":841,"close":715},"2025-08-29",{"date":843,"close":844},"2025-09-02",28.84000015258789,{"date":846,"close":844},"2025-09-03",{"date":848,"close":849},"2025-09-04",29.18000030517578,{"date":851,"close":827},"2025-09-05",{"date":853,"close":854},"2025-09-08",29.440000534057617,{"date":856,"close":857},"2025-09-09",28.8700008392334,{"date":859,"close":860},"2025-09-10",28.809999465942383,{"date":862,"close":863},"2025-09-11",28.989999771118164,{"date":865,"close":866},"2025-09-12",29.040000915527344,{"date":868,"close":869},"2025-09-15",28.75,{"date":871,"close":872},"2025-09-16",28.299999237060547,{"date":874,"close":875},"2025-09-17",28.350000381469727,{"date":877,"close":878},"2025-09-18",29.270000457763672,{"date":880,"close":695},"2025-09-19",{"date":882,"close":883},"2025-09-22",28.260000228881836,{"date":885,"close":886},"2025-09-23",28.270000457763672,{"date":888,"close":886},"2025-09-24",{"date":890,"close":769},"2025-09-25",{"date":892,"close":875},"2025-09-26",{"date":894,"close":895},"2025-09-29",27.979999542236328,{"date":897,"close":775},"2025-09-30",{"date":899,"close":900},"2025-10-01",27.469999313354492,{"date":902,"close":903},"2025-10-02",27.360000610351562,{"date":905,"close":906},"2025-10-03",27.6299991607666,{"date":908,"close":909},"2025-10-06",28.139999389648438,{"date":911,"close":912},"2025-10-07",27.739999771118164,{"date":914,"close":915},"2025-10-08",27.559999465942383,{"date":917,"close":918},"2025-10-09",27.290000915527344,{"date":920,"close":921},"2025-10-10",26.40999984741211,{"date":923,"close":924},"2025-10-13",26.700000762939453,{"date":926,"close":927},"2025-10-14",27.520000457763672,{"date":929,"close":930},"2025-10-15",27.270000457763672,{"date":932,"close":933},"2025-10-16",25.719999313354492,{"date":935,"close":790},"2025-10-17",{"date":937,"close":938},"2025-10-20",26.860000610351562,{"date":940,"close":941},"2025-10-21",26.940000534057617,{"date":943,"close":941},"2025-10-22",{"date":945,"close":946},"2025-10-23",26.649999618530273,{"date":948,"close":949},"2025-10-24",28.149999618530273,{"date":951,"close":952},"2025-10-27",27.209999084472656,{"date":954,"close":268},"2025-10-28",{"date":956,"close":941},"2025-10-29",{"date":958,"close":959},"2025-10-30",26.799999237060547,{"date":961,"close":780},"2025-10-31",{"date":963,"close":964},"2025-11-03",26.899999618530273,{"date":966,"close":967},"2025-11-04",26.8799991607666,{"date":969,"close":970},"2025-11-05",27.149999618530273,{"date":972,"close":973},"2025-11-06",27.059999465942383,{"date":975,"close":976},"2025-11-07",27.260000228881836,{"date":978,"close":979},"2025-11-10",27.440000534057617,{"date":981,"close":900},"2025-11-11",{"date":983,"close":808},"2025-11-12",{"date":985,"close":986},"2025-11-13",27.299999237060547,{"date":988,"close":927},"2025-11-14",{"date":990,"close":991},"2025-11-17",26.530000686645508,{"date":993,"close":662},"2025-11-18",{"date":995,"close":780},"2025-11-19",{"date":997,"close":998},"2025-11-20",26.93000030517578,{"date":1000,"close":1001},"2025-11-21",27.610000610351562,{"date":1003,"close":1004},"2025-11-24",27.450000762939453,{"date":1006,"close":875},"2025-11-25",{"date":1008,"close":1009},"2025-11-26",28.1200008392334,{"date":1011,"close":1012},"2025-11-28",27.920000076293945,{"date":1014,"close":1015},"2025-12-01",28.360000610351562,{"date":1017,"close":1018},"2025-12-02",28.399999618530273,{"date":1020,"close":1021},"2025-12-03",29.200000762939453,{"date":1023,"close":1021},"2025-12-04",{"date":1025,"close":1026},"2025-12-05",29.190000534057617,{"date":1028,"close":1029},"2025-12-08",29.309999465942383,{"date":1031,"close":1032},"2025-12-09",29.469999313354492,{"date":1034,"close":1035},"2025-12-10",30.190000534057617,{"date":1037,"close":1038},"2025-12-11",30.81999969482422,{"date":1040,"close":1041},"2025-12-12",30.729999542236328,{"date":1043,"close":1044},"2025-12-15",30.770000457763672,{"date":1046,"close":1047},"2025-12-16",30.690000534057617,{"date":1049,"close":1050},"2025-12-17",30.760000228881836,{"date":1052,"close":1053},"2025-12-18",30.93000030517578,{"date":1055,"close":1056},"2025-12-19",30.510000228881836,{"date":1058,"close":1059},"2025-12-22",30.079999923706055,{"date":1061,"close":1062},"2025-12-23",29.770000457763672,{"date":1064,"close":1065},"2025-12-24",29.829999923706055,{"date":1067,"close":1068},"2025-12-26",29.709999084472656,{"date":1070,"close":1071},"2025-12-29",29.530000686645508,{"date":1073,"close":1029},"2025-12-30",{"date":1075,"close":1076},"2025-12-31",29.149999618530273,{"date":1078,"close":866},"2026-01-02",{"date":1080,"close":1081},"2026-01-05",29.700000762939453,{"date":1083,"close":1084},"2026-01-06",29.600000381469727,{"date":1086,"close":1087},"2026-01-07",29.549999237060547,{"date":1089,"close":1090},"2026-01-08",30.350000381469727,{"date":1092,"close":1093},"2026-01-09",29.780000686645508,{"date":1095,"close":1096},"2026-01-12",29.540000915527344,{"date":1098,"close":1099},"2026-01-13",29.690000534057617,{"date":1101,"close":1102},"2026-01-14",30.329999923706055,{"date":1104,"close":1105},"2026-01-15",30.950000762939453,{"date":1107,"close":1108},"2026-01-16",30.700000762939453,{"date":1110,"close":1035},"2026-01-20",{"date":1112,"close":1113},"2026-01-21",31.59000015258789,{"date":1115,"close":1116},"2026-01-22",31.709999084472656,{"date":1118,"close":1105},"2026-01-23",{"date":1120,"close":674},"2026-01-26",{"date":1122,"close":1123},"2026-01-27",31.8799991607666,{"date":1125,"close":1126},"2026-01-28",30.989999771118164,{"date":1128,"close":1129},"2026-01-29",31.84000015258789,{"date":1131,"close":1132},"2026-01-30",31.93000030517578,{"date":1134,"close":1135},"2026-02-02",32.7599983215332,{"date":1137,"close":1138},"2026-02-03",32.68000030517578,{"date":1140,"close":1141},"2026-02-04",33.099998474121094,{"date":1143,"close":1144},"2026-02-05",33.2599983215332,{"date":1146,"close":1147},"2026-02-06",33.5099983215332,{"date":1149,"close":1150},"2026-02-09",33.52000045776367,{"date":1152,"close":1153},"2026-02-10",33.060001373291016,{"date":1155,"close":1156},"2026-02-11",32.689998626708984,{"date":1158,"close":1159},"2026-02-12",32.5,{"date":1161,"close":1162},"2026-02-13",32.880001068115234,{"date":1164,"close":1165},"2026-02-17",33.16999816894531,{"date":1167,"close":1168},"2026-02-18",32.959999084472656,{"date":1170,"close":1171},"2026-02-19",32.849998474121094,{"date":1173,"close":1174},"2026-02-20",33.130001068115234,{"date":1176,"close":1177},"2026-02-23",31.8700008392334,{"date":1179,"close":1177},"2026-02-24",{"date":1181,"close":1182},"2026-02-25",32.369998931884766,{"date":111,"close":1184},32.529998779296875,{"date":1186,"close":1187},"2026-02-27",31.200000762939453,{"date":1189,"close":1190},"2026-03-02",31.719999313354492,{"date":1192,"close":1193},"2026-03-03",31.760000228881836,{"date":1195,"close":1196},"2026-03-04",31.920000076293945,{"date":1198,"close":1199},"2026-03-05",31.360000610351562,{"date":1201,"close":1038},"2026-03-06",{"date":1203,"close":1105},"2026-03-09",{"date":1205,"close":1206},"2026-03-10",30.940000534057617,{"date":1208,"close":1209},"2026-03-11",30.610000610351562,{"date":1211,"close":1212},"2026-03-12",30.489999771118164,{"date":1214,"close":1215},"2026-03-13",30.5,{"date":98,"close":1217},30.549999237060547,{"date":1219,"close":1220},"2026-03-17",30.309999465942383,{"date":1222,"close":1223},"2026-03-18",30.010000228881836,{"date":1225,"close":1226},"2026-03-19",30.389999389648438,{"date":1228,"close":1229},"2026-03-20",30.260000228881836,{"date":1231,"close":1206},"2026-03-23",{"date":1233,"close":686},"2026-03-24",{"date":1235,"close":1236},"2026-03-25",31.079999923706055,{"date":1238,"close":1239},"2026-03-26",31.1299991607666,{"date":1241,"close":1242},"2026-03-27",30.809999465942383,{"date":1244,"close":1245},"2026-03-30",31.170000076293945,{"date":1247,"close":1248},"2026-03-31",31.56999969482422,{"date":1250,"close":1251},"2026-04-01",31.90999984741211,{"date":1253,"close":1251},"2026-04-02",{"date":1255,"close":1256},"2026-04-06",32.18000030517578,{"date":1258,"close":1259},"2026-04-07",32.31999969482422,{"date":1261,"close":1262},"2026-04-08",33.09000015258789,{"date":1264,"close":1265},"2026-04-09",33.5,{"date":1267,"close":1268},"2026-04-10",33.150001525878906,{"date":1270,"close":1271},"2026-04-13",33.40999984741211,{"date":1273,"close":1274},"2026-04-14",33.34000015258789,{"date":1276,"close":1277},"2026-04-15",33.15999984741211,{"date":88,"close":1279},33.11000061035156,{"date":1281,"close":1282},"2026-04-17",33.720001220703125,{"date":1284,"close":1285},"2026-04-20",33.47999954223633,{"date":1287,"close":1268},"2026-04-21",{"date":1289,"close":1262},"2026-04-22",{"date":1291,"close":1153},"2026-04-23",{"date":1293,"close":1294},"2026-04-24",33.029998779296875,{"date":145,"close":1296},33,{"date":1298,"close":1299},"2026-04-28",33.119998931884766,{"date":1301,"close":1302},"2026-04-29",32.400001525878906,{"date":1304,"close":1305},"2026-04-30",32.150001525878906,{"date":1307,"close":1308},"2026-05-01",32.560001373291016,{"date":76,"close":1310},32.040000915527344,{"date":1312,"close":1168},"2026-05-05",{"date":1314,"close":1315},"2026-05-06",33.220001220703125,{"date":1317,"close":1318},"2026-05-07",33.36000061035156,{"date":1320,"close":1277},"2026-05-08",{"date":1322,"close":1323},"2026-05-11",32.599998474121094,{"date":1325,"close":1138},"2026-05-12",{"date":1327,"close":1328},"2026-05-13",32.33000183105469,{"date":1330,"close":1331},"2026-05-14",32.56999969482422,{"date":1333,"close":1123},"2026-05-15",{"date":1335,"close":1336},"2026-05-18",32.349998474121094,{"date":1338,"close":1339},"2026-05-19",32.29999923706055,{"date":1341,"close":1342},"2026-05-20",32.810001373291016,{"date":1344,"close":1294},"2026-05-21",{"date":1346,"close":1165},"2026-05-22",{"date":1348,"close":1349},"2026-05-26",33.400001525878906,{"date":1351,"close":1352},"2026-05-27",33.18000030517578,{"date":1354,"close":1355},"2026-05-28",33.13999938964844,{"date":1357,"close":1262},"2026-05-29",{"date":1359,"close":1360},"2026-06-01",32.79999923706055,{"date":62,"close":1271},{"date":1363,"close":1364},"2026-06-03",32.7400016784668,{"date":1366,"close":1265},"2026-06-04",{"date":1368,"close":1369},"2026-06-05",33.779998779296875,{"date":44,"close":1371},33.90999984741211,{"date":1373,"close":1374},"2026-06-09",34.52000045776367,{"date":1376,"close":1377},"2026-06-10",34.70000076293945,{"date":1379,"close":1380},"2026-06-11",35.08000183105469,{"date":1382,"close":1383},"2026-06-12",35.400001525878906,{"date":1385,"close":1386},"2026-06-15",35.02000045776367,{"date":1388,"close":1389},"2026-06-16",35.209999084472656,{"date":1391,"close":1392},"2026-06-17",35.060001373291016,{"date":1394,"close":1395},"2026-06-18",35.150001525878906,{"date":1397,"close":1398},"2026-06-22",35.47999954223633,{"date":1400,"close":1401},"2026-06-23",35.97999954223633,{"date":1403,"close":1404},"2026-06-24",36.4900016784668,{"date":1406,"close":1407},"2026-06-25",36.790000915527344,{"date":1409,"close":1410},"2026-06-26",37.54999923706055,{"date":1412,"close":1413},"2026-06-29",37.61000061035156,{"date":1415,"close":1416},"2026-06-30",37.65999984741211,{"date":1418,"close":1419},"2026-07-01",38.33000183105469,{"date":1421,"close":1422},"2026-07-02",37.439998626708984,{"date":1424,"close":1425},"2026-07-06",37.380001068115234,{"date":1427,"close":1428},"2026-07-07",37.0099983215332,{"date":1430,"close":1431},"2026-07-08",36.599998474121094,{"date":1433,"close":1434},"2026-07-09",37.150001525878906,{"date":1436,"close":1437},"2026-07-10",37.2400016784668,{"date":1439,"close":1440},"2026-07-13",37.369998931884766,{"date":1442,"close":1443},"2026-07-14",37.20000076293945,{"date":1445,"close":1446},"2026-07-15",37.47999954223633,{"date":1448,"close":1449},"2026-07-16",38.720001220703125,{"date":1451,"close":1452},"2026-07-17",38.060001373291016,{"date":1454,"close":1455},"2026-07-20",37.869998931884766,{"date":1457,"close":1458},"2026-07-21",38.119998931884766,{"date":1460,"close":1461},"2026-07-22",37.75,{"date":1463,"close":1464},"2026-07-23",37.63999938964844,{"date":1466,"close":1467},"2026-07-24",38.599998474121094,{"date":1469,"close":1470},"2026-07-27",38.68000030517578,{"date":1472,"close":1473},"2026-07-28",39.20000076293945,{"date":1475,"close":1476},"2026-07-29",39.150001525878906,{"date":1478,"close":1479},"2026-07-30",39.220001220703125,{"date":143,"close":1481},39.27000045776367,{"count":147,"fetchedAt":1483,"source":138},"2026-08-03T21:08:40.140Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1485},"\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>",1785791320086]