[{"data":1,"prerenderedAt":1491},["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-CBFV":25,"$fVEvLEaw7w23pMZ8rCU0ZdNhT_zOjPlgJaxxk3Tg4s54":26,"ticker-mcap-CBFV":143,"ticker-profile-CBFV":152,"ticker-earnings-CBFV":166,"ticker-congress-CBFV":170,"i-lucide:info":1489},{"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},"1605301","CB Financial Services, Inc.","Finance & Insurance","CBFV",[34,50,61,71,78,85,92,99,106,113],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-06-17T00:00:00.000Z","0001437749-26-020983-0","4","Montgomery John Haines","President and CEO","D",18.6,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1437134\u002F000143774926020983\u002F0001437749-26-020983-index.htm",3500,42537,65100.00000000001,"M","2026-06-17","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"2026-03-06T00:00:00.000Z","0001437749-26-007147-0","Cobain Stephen","Chief Credit Officer",22.12,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2030664\u002F000143774926007147\u002F0001437749-26-007147-index.htm",1792,6105,39639.04,"2026-03-05",{"cik":29,"filedAt":51,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":56,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":60,"intentLabel":68,"signalQuality":69,"insiderHistory":70},"0001437749-26-007147-1",34.51,1285,4820,44345.35,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":72,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":56,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":67,"transactionDate":60,"intentLabel":68,"signalQuality":69,"insiderHistory":77},"0001437749-26-007147-2",34.52,23,4797,793.96,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":56,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":67,"transactionDate":60,"intentLabel":68,"signalQuality":69,"insiderHistory":84},"0001437749-26-007147-3",34.62,26,4771,900.1199999999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":56,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":67,"transactionDate":60,"intentLabel":68,"signalQuality":69,"insiderHistory":91},"0001437749-26-007147-4",34.635,2,4769,69.27,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":56,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":67,"transactionDate":60,"intentLabel":68,"signalQuality":69,"insiderHistory":98},"0001437749-26-007147-5",34.76,305,4464,10601.8,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":56,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":67,"transactionDate":60,"intentLabel":68,"signalQuality":69,"insiderHistory":105},"0001437749-26-007147-6",34.78,100,4364,3478,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":56,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":67,"transactionDate":60,"intentLabel":68,"signalQuality":69,"insiderHistory":112},"0001437749-26-007147-7",34.785,50,4314,1739.2499999999998,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":56,"shares":116,"sharesOwnedAfter":117,"totalValue":115,"transactionCode":67,"transactionDate":60,"intentLabel":68,"signalQuality":69,"insiderHistory":118},"0001437749-26-007147-8",35.08,1,4313,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[121,124,127,130,133,136],{"ticker":122,"issuerName":123},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":125,"issuerName":126},"CRCL","Circle Internet Group, Inc.",{"ticker":128,"issuerName":129},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":131,"issuerName":132},"COIN","Coinbase Global, Inc.",{"ticker":134,"issuerName":135},"TRUP","TRUPANION, INC.",{"ticker":137,"issuerName":138},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":140,"fetchedAt":141,"source":142},10,"2026-08-03T00:10:08.468Z","sqlite",{"data":144,"meta":150},{"value":145,"quality":146,"closeDate":147,"ageDays":148,"sharesAsOf":149},185809746.3481331,"fresh","2026-07-31",3,"2026-05-06",{"count":116,"fetchedAt":151,"source":142},"2026-08-03T00:10:08.469Z",{"data":153,"meta":165},{"ticker":32,"ceo":154,"industry":155,"fullTimeEmployees":156,"ipoDate":157,"country":158,"state":159,"city":160,"website":161,"exchangeShort":25,"marketCap":25,"beta":162,"range52w":163,"fetchedAt":164},"John H. Montgomery","Banks - Regional",169,"2003-10-07","US","PA","Carmichaels","https:\u002F\u002Fwww.cb.bank",0.266,"27.52-38.86","2026-07-17T14:05:00.490Z",{"count":116,"fetchedAt":151,"source":142},{"data":167,"meta":169},{"ticker":32,"points":168},[],{"count":116,"fetchedAt":151,"source":142},{"data":171,"meta":1487},{"congressTrades":172,"insiderTrades":173,"priceHistory":184,"ticker":32},[],[174,175,176,177,178,179,180,181,182,183],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":56,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":72,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":56,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":67,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":56,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":67,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":56,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":67,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":56,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":67,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":56,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":67,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":56,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":67,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":56,"shares":116,"sharesOwnedAfter":117,"totalValue":115,"transactionCode":67,"transactionDate":60},[185,188,191,194,196,199,202,205,208,211,214,217,219,221,224,227,230,233,236,239,241,244,247,250,253,256,258,261,264,267,270,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,331,334,337,339,342,345,348,350,353,356,359,362,364,367,369,372,375,378,381,384,387,390,393,396,398,401,403,406,408,411,413,416,419,422,424,427,430,433,436,438,440,443,446,449,452,455,458,461,464,467,470,473,476,479,481,483,486,489,492,495,498,501,504,506,508,511,514,517,520,522,524,527,529,532,535,538,541,543,546,549,551,554,557,560,562,565,568,570,573,575,578,581,584,587,589,592,595,598,601,604,607,610,613,616,619,622,625,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,731,734,737,740,743,746,749,752,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,834,837,840,843,846,849,852,855,858,861,863,866,869,871,874,877,880,883,886,889,891,893,896,899,902,905,908,911,913,916,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,977,979,982,985,988,991,994,996,999,1002,1004,1007,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1136,1138,1141,1144,1147,1150,1153,1156,1159,1162,1164,1167,1170,1173,1176,1179,1182,1185,1187,1190,1193,1196,1199,1202,1205,1207,1209,1212,1215,1218,1221,1223,1226,1228,1231,1234,1236,1238,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1290,1293,1296,1298,1300,1303,1305,1308,1311,1314,1317,1320,1323,1326,1328,1331,1334,1337,1340,1342,1345,1348,1350,1353,1355,1358,1360,1362,1365,1368,1371,1373,1376,1379,1381,1384,1387,1390,1393,1396,1399,1401,1404,1406,1409,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1440,1443,1446,1448,1450,1452,1454,1457,1460,1462,1465,1468,1471,1474,1477,1479,1482,1485],{"date":186,"close":187},"2021-08-06",23.780000686645508,{"date":189,"close":190},"2021-08-13",23.530000686645508,{"date":192,"close":193},"2021-08-20",23.549999237060547,{"date":195,"close":74},"2021-08-27",{"date":197,"close":198},"2021-09-03",23.040000915527344,{"date":200,"close":201},"2021-09-10",23.049999237060547,{"date":203,"close":204},"2021-09-17",23.079999923706055,{"date":206,"close":207},"2021-09-24",23.479999542236328,{"date":209,"close":210},"2021-10-01",23.030000686645508,{"date":212,"close":213},"2021-10-08",23.280000686645508,{"date":215,"close":216},"2021-10-15",24.5,{"date":218,"close":5},"2021-10-22",{"date":220,"close":5},"2021-10-29",{"date":222,"close":223},"2021-11-05",24.049999237060547,{"date":225,"close":226},"2021-11-12",24.149999618530273,{"date":228,"close":229},"2021-11-19",23.790000915527344,{"date":231,"close":232},"2021-11-26",23.700000762939453,{"date":234,"close":235},"2021-12-03",23.899999618530273,{"date":237,"close":238},"2021-12-10",23.940000534057617,{"date":240,"close":223},"2021-12-17",{"date":242,"close":243},"2021-12-23",23.8700008392334,{"date":245,"close":246},"2021-12-31",24.06999969482422,{"date":248,"close":249},"2022-01-07",24.3700008392334,{"date":251,"close":252},"2022-01-14",24.40999984741211,{"date":254,"close":255},"2022-01-21",24.25,{"date":257,"close":223},"2022-01-28",{"date":259,"close":260},"2022-02-04",25.450000762939453,{"date":262,"close":263},"2022-02-11",25.850000381469727,{"date":265,"close":266},"2022-02-18",26.59000015258789,{"date":268,"close":269},"2022-02-25",25.350000381469727,{"date":271,"close":260},"2022-03-04",{"date":273,"close":274},"2022-03-11",24.6200008392334,{"date":276,"close":277},"2022-03-18",24.690000534057617,{"date":279,"close":280},"2022-03-25",24.709999084472656,{"date":282,"close":283},"2022-04-01",23.1200008392334,{"date":285,"close":286},"2022-04-08",22.850000381469727,{"date":288,"close":289},"2022-04-14",22.700000762939453,{"date":291,"close":292},"2022-04-22",23.299999237060547,{"date":294,"close":295},"2022-04-29",23.389999389648438,{"date":297,"close":298},"2022-05-06",22.549999237060547,{"date":300,"close":301},"2022-05-13",22.440000534057617,{"date":303,"close":304},"2022-05-20",22.100000381469727,{"date":306,"close":307},"2022-05-27",22.420000076293945,{"date":309,"close":310},"2022-06-03",23.8799991607666,{"date":312,"close":313},"2022-06-10",21.6299991607666,{"date":315,"close":316},"2022-06-17",20.639999389648438,{"date":318,"close":319},"2022-06-24",22.040000915527344,{"date":321,"close":322},"2022-07-01",22.350000381469727,{"date":324,"close":325},"2022-07-08",23.360000610351562,{"date":327,"close":328},"2022-07-15",23.1299991607666,{"date":330,"close":328},"2022-07-22",{"date":332,"close":333},"2022-07-29",23.670000076293945,{"date":335,"close":336},"2022-08-05",23.170000076293945,{"date":338,"close":301},"2022-08-12",{"date":340,"close":341},"2022-08-19",22.239999771118164,{"date":343,"close":344},"2022-08-26",21.799999237060547,{"date":346,"close":347},"2022-09-02",22,{"date":349,"close":347},"2022-09-09",{"date":351,"close":352},"2022-09-16",23.40999984741211,{"date":354,"close":355},"2022-09-23",22.760000228881836,{"date":357,"close":358},"2022-09-30",21.760000228881836,{"date":360,"close":361},"2022-10-07",21.559999465942383,{"date":363,"close":347},"2022-10-14",{"date":365,"close":366},"2022-10-21",21.1299991607666,{"date":368,"close":358},"2022-10-28",{"date":370,"close":371},"2022-11-04",22.209999084472656,{"date":373,"close":374},"2022-11-11",22.049999237060547,{"date":376,"close":377},"2022-11-18",21.81999969482422,{"date":379,"close":380},"2022-11-25",22.3700008392334,{"date":382,"close":383},"2022-12-02",22.600000381469727,{"date":385,"close":386},"2022-12-09",22.489999771118164,{"date":388,"close":389},"2022-12-16",21.059999465942383,{"date":391,"close":392},"2022-12-23",21.25,{"date":394,"close":395},"2022-12-30",21.43000030517578,{"date":397,"close":319},"2023-01-06",{"date":399,"close":400},"2023-01-13",22.1299991607666,{"date":402,"close":377},"2023-01-20",{"date":404,"close":405},"2023-01-27",21.770000457763672,{"date":407,"close":358},"2023-02-03",{"date":409,"close":410},"2023-02-10",22.190000534057617,{"date":412,"close":347},"2023-02-17",{"date":414,"close":415},"2023-02-24",23.600000381469727,{"date":417,"close":418},"2023-03-03",24.31999969482422,{"date":420,"close":421},"2023-03-10",23.989999771118164,{"date":423,"close":292},"2023-03-17",{"date":425,"close":426},"2023-03-24",21.719999313354492,{"date":428,"close":429},"2023-03-31",21.709999084472656,{"date":431,"close":432},"2023-04-06",21.56999969482422,{"date":434,"close":435},"2023-04-14",22.729999542236328,{"date":437,"close":432},"2023-04-21",{"date":439,"close":405},"2023-04-28",{"date":441,"close":442},"2023-05-05",19.200000762939453,{"date":444,"close":445},"2023-05-12",19.399999618530273,{"date":447,"close":448},"2023-05-19",18.6200008392334,{"date":450,"close":451},"2023-05-26",18.93000030517578,{"date":453,"close":454},"2023-06-02",20.360000610351562,{"date":456,"close":457},"2023-06-09",21.139999389648438,{"date":459,"close":460},"2023-06-16",19.450000762939453,{"date":462,"close":463},"2023-06-23",20.34000015258789,{"date":465,"close":466},"2023-06-30",20.700000762939453,{"date":468,"close":469},"2023-07-07",20.260000228881836,{"date":471,"close":472},"2023-07-14",20.969999313354492,{"date":474,"close":475},"2023-07-21",21.549999237060547,{"date":477,"close":478},"2023-07-28",22.799999237060547,{"date":480,"close":383},"2023-08-04",{"date":482,"close":289},"2023-08-11",{"date":484,"close":485},"2023-08-18",21.809999465942383,{"date":487,"close":488},"2023-08-25",21.520000457763672,{"date":490,"close":491},"2023-09-01",21.670000076293945,{"date":493,"close":494},"2023-09-08",21.489999771118164,{"date":496,"close":497},"2023-09-15",21.600000381469727,{"date":499,"close":500},"2023-09-22",21.450000762939453,{"date":502,"close":503},"2023-09-29",21.399999618530273,{"date":505,"close":503},"2023-10-06",{"date":507,"close":432},"2023-10-13",{"date":509,"close":510},"2023-10-20",21.469999313354492,{"date":512,"close":513},"2023-10-27",21.309999465942383,{"date":515,"close":516},"2023-11-03",21.270000457763672,{"date":518,"close":519},"2023-11-10",21.200000762939453,{"date":521,"close":344},"2023-11-17",{"date":523,"close":429},"2023-11-24",{"date":525,"close":526},"2023-12-01",22.25,{"date":528,"close":198},"2023-12-08",{"date":530,"close":531},"2023-12-15",23.65999984741211,{"date":533,"close":534},"2023-12-22",23.860000610351562,{"date":536,"close":537},"2023-12-29",23.809999465942383,{"date":539,"close":540},"2024-01-05",23.920000076293945,{"date":542,"close":255},"2024-01-12",{"date":544,"close":545},"2024-01-19",24.229999542236328,{"date":547,"close":548},"2024-01-26",25.639999389648438,{"date":550,"close":534},"2024-02-02",{"date":552,"close":553},"2024-02-09",22.530000686645508,{"date":555,"close":556},"2024-02-16",22.1200008392334,{"date":558,"close":559},"2024-02-23",21.829999923706055,{"date":561,"close":377},"2024-03-01",{"date":563,"close":564},"2024-03-08",22.200000762939453,{"date":566,"close":567},"2024-03-15",21.989999771118164,{"date":569,"close":347},"2024-03-22",{"date":571,"close":572},"2024-03-28",21.6200008392334,{"date":574,"close":494},"2024-04-05",{"date":576,"close":577},"2024-04-12",21.34000015258789,{"date":579,"close":580},"2024-04-19",21.360000610351562,{"date":582,"close":583},"2024-04-26",22.6299991607666,{"date":585,"close":586},"2024-05-03",22.299999237060547,{"date":588,"close":553},"2024-05-10",{"date":590,"close":591},"2024-05-17",22.770000457763672,{"date":593,"close":594},"2024-05-24",22.559999465942383,{"date":596,"close":597},"2024-05-31",22.3799991607666,{"date":599,"close":600},"2024-06-07",22.520000457763672,{"date":602,"close":603},"2024-06-14",22.739999771118164,{"date":605,"close":606},"2024-06-21",21,{"date":608,"close":609},"2024-06-28",22.65999984741211,{"date":611,"close":612},"2024-07-05",22.280000686645508,{"date":614,"close":615},"2024-07-12",22.860000610351562,{"date":617,"close":618},"2024-07-19",23.43000030517578,{"date":620,"close":621},"2024-07-26",25,{"date":623,"close":624},"2024-08-02",24.280000686645508,{"date":626,"close":252},"2024-08-09",{"date":628,"close":629},"2024-08-16",24.889999389648438,{"date":631,"close":632},"2024-08-23",25.8799991607666,{"date":634,"close":635},"2024-08-30",27.600000381469727,{"date":637,"close":638},"2024-09-06",26.75,{"date":640,"close":641},"2024-09-13",27.09000015258789,{"date":643,"close":644},"2024-09-20",29.389999389648438,{"date":646,"close":647},"2024-09-27",28.399999618530273,{"date":649,"close":650},"2024-10-04",28.049999237060547,{"date":652,"close":653},"2024-10-11",28.25,{"date":655,"close":656},"2024-10-18",28.690000534057617,{"date":658,"close":659},"2024-10-25",28.5,{"date":661,"close":662},"2024-11-01",28.56999969482422,{"date":664,"close":665},"2024-11-08",28.510000228881836,{"date":667,"close":668},"2024-11-15",28.889999389648438,{"date":670,"close":671},"2024-11-22",30,{"date":673,"close":674},"2024-11-29",31.989999771118164,{"date":676,"close":677},"2024-12-06",33.70000076293945,{"date":679,"close":680},"2024-12-13",31.719999313354492,{"date":682,"close":683},"2024-12-20",29.43000030517578,{"date":685,"close":686},"2024-12-27",28.670000076293945,{"date":688,"close":689},"2025-01-03",28.350000381469727,{"date":691,"close":692},"2025-01-10",26.850000381469727,{"date":694,"close":695},"2025-01-17",28.280000686645508,{"date":697,"close":698},"2025-01-24",29.5,{"date":700,"close":701},"2025-01-31",29.799999237060547,{"date":703,"close":704},"2025-02-07",31.25,{"date":706,"close":707},"2025-02-14",30.6200008392334,{"date":709,"close":710},"2025-02-21",28.520000457763672,{"date":712,"close":713},"2025-02-28",27.959999084472656,{"date":715,"close":716},"2025-03-07",28.479999542236328,{"date":718,"close":719},"2025-03-14",27.700000762939453,{"date":721,"close":722},"2025-03-21",28.09000015258789,{"date":724,"close":725},"2025-03-28",28.760000228881836,{"date":727,"close":728},"2025-04-04",26.860000610351562,{"date":730,"close":728},"2025-04-11",{"date":732,"close":733},"2025-04-17",28.6299991607666,{"date":735,"close":736},"2025-04-25",28.989999771118164,{"date":738,"close":739},"2025-05-02",29.459999084472656,{"date":741,"close":742},"2025-05-09",29.09000015258789,{"date":744,"close":745},"2025-05-16",29.440000534057617,{"date":747,"close":748},"2025-05-23",28.860000610351562,{"date":750,"close":751},"2025-05-30",29.139999389648438,{"date":753,"close":733},"2025-06-06",{"date":755,"close":756},"2025-06-13",28.260000228881836,{"date":758,"close":759},"2025-06-20",27.489999771118164,{"date":761,"close":762},"2025-06-27",28.030000686645508,{"date":764,"close":765},"2025-07-03",29.25,{"date":767,"close":768},"2025-07-11",28.530000686645508,{"date":770,"close":771},"2025-07-18",27.559999465942383,{"date":773,"close":774},"2025-07-25",32.40999984741211,{"date":776,"close":777},"2025-07-30",32.9900016784668,{"date":779,"close":780},"2025-07-31",31.65999984741211,{"date":782,"close":783},"2025-08-01",30.809999465942383,{"date":785,"close":786},"2025-08-04",31.5,{"date":788,"close":789},"2025-08-05",31.489999771118164,{"date":791,"close":792},"2025-08-06",31.219999313354492,{"date":794,"close":795},"2025-08-07",30.790000915527344,{"date":797,"close":798},"2025-08-08",30.780000686645508,{"date":800,"close":801},"2025-08-11",31.18000030517578,{"date":803,"close":804},"2025-08-12",32.2400016784668,{"date":806,"close":807},"2025-08-13",32.779998779296875,{"date":809,"close":810},"2025-08-14",31.889999389648438,{"date":812,"close":813},"2025-08-15",31.6299991607666,{"date":815,"close":816},"2025-08-18",31.8700008392334,{"date":818,"close":819},"2025-08-19",31.860000610351562,{"date":821,"close":822},"2025-08-20",32.16999816894531,{"date":824,"close":825},"2025-08-21",31.6200008392334,{"date":827,"close":828},"2025-08-22",32.84000015258789,{"date":830,"close":831},"2025-08-25",32.7599983215332,{"date":833,"close":831},"2025-08-26",{"date":835,"close":836},"2025-08-27",32.88999938964844,{"date":838,"close":839},"2025-08-28",33.119998931884766,{"date":841,"close":842},"2025-08-29",33.290000915527344,{"date":844,"close":845},"2025-09-02",32.720001220703125,{"date":847,"close":848},"2025-09-03",32.630001068115234,{"date":850,"close":851},"2025-09-04",33.150001525878906,{"date":853,"close":854},"2025-09-05",32.810001373291016,{"date":856,"close":857},"2025-09-08",32.56999969482422,{"date":859,"close":860},"2025-09-09",33.04999923706055,{"date":862,"close":842},"2025-09-10",{"date":864,"close":865},"2025-09-11",33.45000076293945,{"date":867,"close":868},"2025-09-12",33.29999923706055,{"date":870,"close":868},"2025-09-15",{"date":872,"close":873},"2025-09-16",33.349998474121094,{"date":875,"close":876},"2025-09-17",33.400001525878906,{"date":878,"close":879},"2025-09-18",33.90999984741211,{"date":881,"close":882},"2025-09-19",33.900001525878906,{"date":884,"close":885},"2025-09-22",33.869998931884766,{"date":887,"close":888},"2025-09-23",33.88999938964844,{"date":890,"close":879},"2025-09-24",{"date":892,"close":888},"2025-09-25",{"date":894,"close":895},"2025-09-26",33.959999084472656,{"date":897,"close":898},"2025-09-29",33.560001373291016,{"date":900,"close":901},"2025-09-30",33.209999084472656,{"date":903,"close":904},"2025-10-01",33.33000183105469,{"date":906,"close":907},"2025-10-02",32.459999084472656,{"date":909,"close":910},"2025-10-03",33.099998474121094,{"date":912,"close":845},"2025-10-06",{"date":914,"close":915},"2025-10-07",32.06999969482422,{"date":917,"close":839},"2025-10-08",{"date":919,"close":920},"2025-10-09",32.75,{"date":922,"close":923},"2025-10-10",32.209999084472656,{"date":925,"close":926},"2025-10-13",32.38999938964844,{"date":928,"close":929},"2025-10-14",32.599998474121094,{"date":931,"close":932},"2025-10-15",32.59000015258789,{"date":934,"close":935},"2025-10-16",31.809999465942383,{"date":937,"close":938},"2025-10-17",31.940000534057617,{"date":940,"close":941},"2025-10-20",32.220001220703125,{"date":943,"close":944},"2025-10-21",32.47999954223633,{"date":946,"close":947},"2025-10-22",32.70000076293945,{"date":949,"close":950},"2025-10-23",32.63999938964844,{"date":952,"close":953},"2025-10-24",33.61000061035156,{"date":955,"close":956},"2025-10-27",33.529998779296875,{"date":958,"close":959},"2025-10-28",33.2599983215332,{"date":961,"close":962},"2025-10-29",32.34000015258789,{"date":964,"close":965},"2025-10-30",32.08000183105469,{"date":967,"close":968},"2025-10-31",32.369998931884766,{"date":970,"close":971},"2025-11-03",32,{"date":973,"close":974},"2025-11-04",31.90999984741211,{"date":976,"close":971},"2025-11-05",{"date":978,"close":971},"2025-11-06",{"date":980,"close":981},"2025-11-07",33.220001220703125,{"date":983,"close":984},"2025-11-10",33.95000076293945,{"date":986,"close":987},"2025-11-11",33.83000183105469,{"date":989,"close":990},"2025-11-12",34,{"date":992,"close":993},"2025-11-13",34.22999954223633,{"date":995,"close":904},"2025-11-14",{"date":997,"close":998},"2025-11-17",32.66999816894531,{"date":1000,"close":1001},"2025-11-18",32.72999954223633,{"date":1003,"close":807},"2025-11-19",{"date":1005,"close":1006},"2025-11-20",32.900001525878906,{"date":1008,"close":990},"2025-11-21",{"date":1010,"close":1011},"2025-11-24",34.02000045776367,{"date":1013,"close":1014},"2025-11-25",35.11000061035156,{"date":1016,"close":1017},"2025-11-26",34.900001525878906,{"date":1019,"close":1020},"2025-11-28",35.45000076293945,{"date":1022,"close":1023},"2025-12-01",35.25,{"date":1025,"close":1026},"2025-12-02",35.61000061035156,{"date":1028,"close":1029},"2025-12-03",36.52000045776367,{"date":1031,"close":1032},"2025-12-04",35.650001525878906,{"date":1034,"close":1035},"2025-12-05",34.369998931884766,{"date":1037,"close":984},"2025-12-08",{"date":1039,"close":1040},"2025-12-09",34.54999923706055,{"date":1042,"close":1043},"2025-12-10",34.90999984741211,{"date":1045,"close":1046},"2025-12-11",35.400001525878906,{"date":1048,"close":1049},"2025-12-12",35.810001373291016,{"date":1051,"close":1052},"2025-12-15",36.38999938964844,{"date":1054,"close":1055},"2025-12-16",36.5099983215332,{"date":1057,"close":1058},"2025-12-17",36.5,{"date":1060,"close":1061},"2025-12-18",36.95000076293945,{"date":1063,"close":1064},"2025-12-19",37.43000030517578,{"date":1066,"close":1067},"2025-12-22",36.34000015258789,{"date":1069,"close":1070},"2025-12-23",35.16999816894531,{"date":1072,"close":1073},"2025-12-24",35.13999938964844,{"date":1075,"close":1076},"2025-12-26",35.959999084472656,{"date":1078,"close":1079},"2025-12-29",36.689998626708984,{"date":1081,"close":1082},"2025-12-30",35.349998474121094,{"date":1084,"close":1085},"2025-12-31",34.86000061035156,{"date":1087,"close":1088},"2026-01-02",34.66999816894531,{"date":1090,"close":1091},"2026-01-05",34.16999816894531,{"date":1093,"close":1094},"2026-01-06",34.459999084472656,{"date":1096,"close":1097},"2026-01-07",34.279998779296875,{"date":1099,"close":1100},"2026-01-08",34.619998931884766,{"date":1102,"close":1103},"2026-01-09",34.52000045776367,{"date":1105,"close":1106},"2026-01-12",34.5099983215332,{"date":1108,"close":1109},"2026-01-13",34.349998474121094,{"date":1111,"close":1112},"2026-01-14",34.689998626708984,{"date":1114,"close":1115},"2026-01-15",34.68000030517578,{"date":1117,"close":1118},"2026-01-16",34.970001220703125,{"date":1120,"close":1121},"2026-01-20",34.540000915527344,{"date":1123,"close":1124},"2026-01-21",35.91999816894531,{"date":1126,"close":1127},"2026-01-22",36.41999816894531,{"date":1129,"close":1130},"2026-01-23",35.630001068115234,{"date":1132,"close":1133},"2026-01-26",35.09000015258789,{"date":1135,"close":1020},"2026-01-27",{"date":1137,"close":1088},"2026-01-28",{"date":1139,"close":1140},"2026-01-29",35.22999954223633,{"date":1142,"close":1143},"2026-01-30",35.83000183105469,{"date":1145,"close":1146},"2026-02-02",36.40999984741211,{"date":1148,"close":1149},"2026-02-03",37.290000915527344,{"date":1151,"close":1152},"2026-02-04",37.31999969482422,{"date":1154,"close":1155},"2026-02-05",37.33000183105469,{"date":1157,"close":1158},"2026-02-06",37.2599983215332,{"date":1160,"close":1161},"2026-02-09",37.349998474121094,{"date":1163,"close":1158},"2026-02-10",{"date":1165,"close":1166},"2026-02-11",37.279998779296875,{"date":1168,"close":1169},"2026-02-12",37.20000076293945,{"date":1171,"close":1172},"2026-02-13",36.83000183105469,{"date":1174,"close":1175},"2026-02-17",35.65999984741211,{"date":1177,"close":1178},"2026-02-18",34.41999816894531,{"date":1180,"close":1181},"2026-02-19",34.11000061035156,{"date":1183,"close":1184},"2026-02-20",34.72999954223633,{"date":1186,"close":888},"2026-02-23",{"date":1188,"close":1189},"2026-02-24",34.189998626708984,{"date":1191,"close":1192},"2026-02-25",34.790000915527344,{"date":1194,"close":1195},"2026-02-26",35.72999954223633,{"date":1197,"close":1198},"2026-02-27",34.810001373291016,{"date":1200,"close":1201},"2026-03-02",35.27000045776367,{"date":1203,"close":1204},"2026-03-03",34.97999954223633,{"date":1206,"close":1046},"2026-03-04",{"date":60,"close":1208},34.599998474121094,{"date":1210,"close":1211},"2026-03-06",34.290000915527344,{"date":1213,"close":1214},"2026-03-09",33.7400016784668,{"date":1216,"close":1217},"2026-03-10",33.880001068115234,{"date":1219,"close":1220},"2026-03-11",33.86000061035156,{"date":1222,"close":984},"2026-03-12",{"date":1224,"close":1225},"2026-03-13",33.63999938964844,{"date":1227,"close":1211},"2026-03-16",{"date":1229,"close":1230},"2026-03-17",34.31999969482422,{"date":1232,"close":1233},"2026-03-18",33.77000045776367,{"date":1235,"close":953},"2026-03-19",{"date":1237,"close":898},"2026-03-20",{"date":1239,"close":1198},"2026-03-23",{"date":1241,"close":1242},"2026-03-24",33.779998779296875,{"date":1244,"close":1245},"2026-03-25",33.66999816894531,{"date":1247,"close":1248},"2026-03-26",33.459999084472656,{"date":1250,"close":1251},"2026-03-27",34.099998474121094,{"date":1253,"close":1254},"2026-03-30",35,{"date":1256,"close":1257},"2026-03-31",34.18000030517578,{"date":1259,"close":1260},"2026-04-01",34.529998779296875,{"date":1262,"close":1263},"2026-04-02",35.20000076293945,{"date":1265,"close":1266},"2026-04-06",35.06999969482422,{"date":1268,"close":1269},"2026-04-07",35.029998779296875,{"date":1271,"close":1272},"2026-04-08",35.790000915527344,{"date":1274,"close":1275},"2026-04-09",36.279998779296875,{"date":1277,"close":1278},"2026-04-10",36.56999969482422,{"date":1280,"close":1281},"2026-04-13",36.29999923706055,{"date":1283,"close":1284},"2026-04-14",36.22999954223633,{"date":1286,"close":1287},"2026-04-15",35.41999816894531,{"date":1289,"close":1175},"2026-04-16",{"date":1291,"close":1292},"2026-04-17",34.779998779296875,{"date":1294,"close":1295},"2026-04-20",35.150001525878906,{"date":1297,"close":1112},"2026-04-21",{"date":1299,"close":1254},"2026-04-22",{"date":1301,"close":1302},"2026-04-23",35.119998931884766,{"date":1304,"close":1263},"2026-04-24",{"date":1306,"close":1307},"2026-04-27",35.81999969482422,{"date":1309,"close":1310},"2026-04-28",36.7599983215332,{"date":1312,"close":1313},"2026-04-29",35.880001068115234,{"date":1315,"close":1316},"2026-04-30",35.18000030517578,{"date":1318,"close":1319},"2026-05-01",36.08000183105469,{"date":1321,"close":1322},"2026-05-04",34.959999084472656,{"date":1324,"close":1325},"2026-05-05",35.689998626708984,{"date":149,"close":1327},35.099998474121094,{"date":1329,"close":1330},"2026-05-07",35.75,{"date":1332,"close":1333},"2026-05-08",35.4900016784668,{"date":1335,"close":1336},"2026-05-11",35.08000183105469,{"date":1338,"close":1339},"2026-05-12",35.040000915527344,{"date":1341,"close":1073},"2026-05-13",{"date":1343,"close":1344},"2026-05-14",34.91999816894531,{"date":1346,"close":1347},"2026-05-15",34.29999923706055,{"date":1349,"close":1230},"2026-05-18",{"date":1351,"close":1352},"2026-05-19",34.7400016784668,{"date":1354,"close":1208},"2026-05-20",{"date":1356,"close":1357},"2026-05-21",34.4900016784668,{"date":1359,"close":1357},"2026-05-22",{"date":1361,"close":1198},"2026-05-26",{"date":1363,"close":1364},"2026-05-27",35.369998931884766,{"date":1366,"close":1367},"2026-05-28",35.79999923706055,{"date":1369,"close":1370},"2026-05-29",35.84000015258789,{"date":1372,"close":1292},"2026-06-01",{"date":1374,"close":1375},"2026-06-02",34.33000183105469,{"date":1377,"close":1378},"2026-06-03",33.91999816894531,{"date":1380,"close":1211},"2026-06-04",{"date":1382,"close":1383},"2026-06-05",34.130001068115234,{"date":1385,"close":1386},"2026-06-08",34.40999984741211,{"date":1388,"close":1389},"2026-06-09",34.709999084472656,{"date":1391,"close":1392},"2026-06-10",36.9900016784668,{"date":1394,"close":1395},"2026-06-11",37.400001525878906,{"date":1397,"close":1398},"2026-06-12",37.52000045776367,{"date":1400,"close":1152},"2026-06-15",{"date":1402,"close":1403},"2026-06-16",37.810001373291016,{"date":47,"close":1405},37.189998626708984,{"date":1407,"close":1408},"2026-06-18",37,{"date":1410,"close":1082},"2026-06-22",{"date":1412,"close":1413},"2026-06-23",36.97999954223633,{"date":1415,"close":1416},"2026-06-24",37.099998474121094,{"date":1418,"close":1419},"2026-06-25",37.25,{"date":1421,"close":1422},"2026-06-26",37.939998626708984,{"date":1424,"close":1425},"2026-06-29",37.29999923706055,{"date":1427,"close":1428},"2026-06-30",37.900001525878906,{"date":1430,"close":1431},"2026-07-01",38.310001373291016,{"date":1433,"close":1434},"2026-07-02",38.13999938964844,{"date":1436,"close":1437},"2026-07-06",38.04999923706055,{"date":1439,"close":1166},"2026-07-07",{"date":1441,"close":1442},"2026-07-08",38.060001373291016,{"date":1444,"close":1445},"2026-07-09",37.83000183105469,{"date":1447,"close":1146},"2026-07-10",{"date":1449,"close":1281},"2026-07-13",{"date":1451,"close":1272},"2026-07-14",{"date":1453,"close":1413},"2026-07-15",{"date":1455,"close":1456},"2026-07-16",36.79999923706055,{"date":1458,"close":1459},"2026-07-17",36.36000061035156,{"date":1461,"close":1049},"2026-07-20",{"date":1463,"close":1464},"2026-07-21",36.310001373291016,{"date":1466,"close":1467},"2026-07-22",35.59000015258789,{"date":1469,"close":1470},"2026-07-23",35.77000045776367,{"date":1472,"close":1473},"2026-07-24",35.900001525878906,{"date":1475,"close":1476},"2026-07-27",36.33000183105469,{"date":1478,"close":1419},"2026-07-28",{"date":1480,"close":1481},"2026-07-29",37.79999923706055,{"date":1483,"close":1484},"2026-07-30",37.619998931884766,{"date":147,"close":1486},36.630001068115234,{"count":116,"fetchedAt":1488,"source":142},"2026-08-03T00:10:08.475Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1490},"\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>",1785715808412]