[{"data":1,"prerenderedAt":1483},["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-CCNE":25,"$fhg-PpkcO7ui_4ozQjvL58rNir6lGo061ya9_EOR3SPs":26,"ticker-mcap-CCNE":139,"ticker-profile-CCNE":149,"ticker-earnings-CCNE":163,"ticker-congress-CCNE":167,"i-lucide:info":1481},{"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},"736772","CNB FINANCIAL CORP\u002FPA","Finance & Insurance","CCNE",[34,50,63,66,78,90,104],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-17T18:19:20.000Z","0002053952-26-000006-0","Mink Robin","EVP\u002FChief TM Officer","I",30.53,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2053952\u002F000205395226000006\u002F0002053952-26-000006-index.htm",103.568,3346.79,3161.93104,"S","2026-06-04","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":54,"ownershipType":55,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-06-08T19:45:54.000Z","0001673200-26-000005-0","Straub Francis X III","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1673200\u002F000167320026000005\u002F0001673200-26-000005-index.htm",15169,22805,"G","2026-06-05","Gift","non-discretionary",{"cik":29,"filedAt":51,"filingId":64,"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":53,"ownerTitle":54,"ownershipType":55,"pricePerShare":4,"rawFilingUrl":56,"shares":65,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0001673200-26-000005-1",5250,{"cik":29,"filedAt":67,"filingId":68,"formType":69,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":54,"ownershipType":55,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":45,"transactionDate":76,"intentLabel":47,"signalQuality":48,"insiderHistory":77},"2026-05-01T00:00:00.000Z","0001256161-26-000004-0","4","PONTZER DEBORAH DICK",30.55,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1256161\u002F000125616126000004\u002F0001256161-26-000004-index.htm",244,41051.18,7454.2,"2026-04-30",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":79,"filingId":80,"formType":69,"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":81,"ownerTitle":82,"ownershipType":55,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":45,"transactionDate":88,"intentLabel":47,"signalQuality":48,"insiderHistory":89},"2026-04-28T00:00:00.000Z","0002110040-26-000006-0","Higgins Carla M.","SVP\u002FStrategic Project Manager",30.45,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2110040\u002F000211004026000006\u002F0002110040-26-000006-index.htm",1300,2538.02,39585,"2026-04-27",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":91,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":55,"pricePerShare":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":25,"totalValue":98,"transactionCode":99,"transactionDate":100,"intentLabel":101,"signalQuality":102,"insiderHistory":103},"2026-04-27T18:48:57.000Z","0001409722-26-000010-0","Peduzzi Michael D","President & CEO",30.35,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1409722\u002F000140972226000010\u002Fwk-form4_1777315735.xml",1000,30350,"P","2026-04-24","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":105,"filingId":106,"formType":69,"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":107,"ownerTitle":54,"ownershipType":55,"pricePerShare":108,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":99,"transactionDate":113,"intentLabel":101,"signalQuality":102,"insiderHistory":114},"2026-03-16T00:00:00.000Z","0001576921-26-000005-0","Scott Nicholas N. Jr.",27.05,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1576921\u002F000157692126000005\u002F0001576921-26-000005-index.htm",375,38269,10143.75,"2026-03-13",{"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,"2026-08-03T21:08:46.796Z","sqlite",{"data":140,"meta":146},{"value":141,"quality":142,"closeDate":143,"ageDays":144,"sharesAsOf":145},1039978311.089714,"fresh","2026-07-31",3,"2026-05-06",{"count":147,"fetchedAt":148,"source":138},1,"2026-08-03T21:08:46.798Z",{"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},"Michael D. Peduzzi","Banks - Regional",769,"1994-04-04","US","PA","Clearfield","https:\u002F\u002Fwww.cnbbank.bank",0.644,"21.6-33.22","2026-06-20T00:00:39.068Z",{"count":147,"fetchedAt":148,"source":138},{"data":164,"meta":166},{"ticker":32,"points":165},[],{"count":147,"fetchedAt":148,"source":138},{"data":168,"meta":1479},{"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":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":54,"ownershipType":55,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":64,"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":53,"ownerTitle":54,"ownershipType":55,"pricePerShare":4,"rawFilingUrl":56,"shares":65,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":67,"filingId":68,"formType":69,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":54,"ownershipType":55,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":45,"transactionDate":76},{"cik":29,"filedAt":79,"filingId":80,"formType":69,"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":81,"ownerTitle":82,"ownershipType":55,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":45,"transactionDate":88},{"cik":29,"filedAt":91,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":55,"pricePerShare":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":25,"totalValue":98,"transactionCode":99,"transactionDate":100},{"cik":29,"filedAt":105,"filingId":106,"formType":69,"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":107,"ownerTitle":54,"ownershipType":55,"pricePerShare":108,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":99,"transactionDate":113},[179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,307,309,312,315,318,321,324,326,329,332,335,338,341,344,346,349,352,355,358,361,363,366,369,372,375,378,381,384,387,390,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,469,472,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,614,617,620,622,625,628,631,633,636,639,642,645,648,651,654,656,659,662,665,668,671,674,677,680,683,686,689,691,694,696,699,702,705,707,710,713,715,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,782,784,786,789,792,795,798,801,804,807,809,811,813,816,819,821,823,826,828,831,834,837,840,843,846,849,852,854,857,860,863,866,868,871,874,877,880,883,885,887,890,892,894,896,898,901,903,906,908,911,913,915,918,921,923,926,929,932,935,938,941,944,947,950,953,955,958,960,963,965,967,970,973,976,978,981,984,986,988,990,992,995,997,1000,1002,1004,1007,1010,1013,1015,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1064,1066,1069,1071,1074,1077,1080,1083,1085,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1204,1207,1209,1211,1213,1215,1218,1220,1223,1225,1228,1231,1234,1237,1240,1243,1246,1248,1251,1254,1257,1260,1263,1266,1269,1272,1274,1277,1280,1283,1286,1289,1291,1293,1296,1299,1301,1304,1307,1310,1311,1314,1317,1320,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1351,1353,1356,1359,1362,1365,1367,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477],{"date":180,"close":181},"2021-08-06",25.100000381469727,{"date":183,"close":184},"2021-08-13",25.06999969482422,{"date":186,"close":187},"2021-08-20",25.110000610351562,{"date":189,"close":190},"2021-08-27",24.979999542236328,{"date":192,"close":193},"2021-09-03",24.709999084472656,{"date":195,"close":196},"2021-09-10",23.940000534057617,{"date":198,"close":199},"2021-09-17",23.889999389648438,{"date":201,"close":202},"2021-09-24",24.25,{"date":204,"close":205},"2021-10-01",24.700000762939453,{"date":207,"close":208},"2021-10-08",24.93000030517578,{"date":210,"close":211},"2021-10-15",24.989999771118164,{"date":213,"close":214},"2021-10-22",24.270000457763672,{"date":216,"close":217},"2021-10-29",25.670000076293945,{"date":219,"close":220},"2021-11-05",27.420000076293945,{"date":222,"close":223},"2021-11-12",27.5,{"date":225,"close":226},"2021-11-19",27.59000015258789,{"date":228,"close":229},"2021-11-26",26.90999984741211,{"date":231,"close":232},"2021-12-03",27.200000762939453,{"date":234,"close":235},"2021-12-10",26.81999969482422,{"date":237,"close":238},"2021-12-17",26.209999084472656,{"date":240,"close":241},"2021-12-23",26.700000762939453,{"date":243,"close":244},"2021-12-31",26.5,{"date":246,"close":247},"2022-01-07",27.790000915527344,{"date":249,"close":250},"2022-01-14",28,{"date":252,"close":253},"2022-01-21",26.43000030517578,{"date":255,"close":256},"2022-01-28",26.719999313354492,{"date":258,"close":259},"2022-02-04",27.489999771118164,{"date":261,"close":262},"2022-02-11",26.770000457763672,{"date":264,"close":265},"2022-02-18",26.510000228881836,{"date":267,"close":268},"2022-02-25",26.440000534057617,{"date":270,"close":271},"2022-03-04",25.790000915527344,{"date":273,"close":274},"2022-03-11",26.639999389648438,{"date":276,"close":277},"2022-03-18",26.579999923706055,{"date":279,"close":280},"2022-03-25",26.989999771118164,{"date":282,"close":283},"2022-04-01",26.18000030517578,{"date":285,"close":286},"2022-04-08",24.889999389648438,{"date":288,"close":289},"2022-04-14",25,{"date":291,"close":292},"2022-04-22",26.229999542236328,{"date":294,"close":295},"2022-04-29",24.850000381469727,{"date":297,"close":298},"2022-05-06",25.290000915527344,{"date":300,"close":301},"2022-05-13",24.760000228881836,{"date":303,"close":304},"2022-05-20",23.969999313354492,{"date":306,"close":190},"2022-05-27",{"date":308,"close":211},"2022-06-03",{"date":310,"close":311},"2022-06-10",23.81999969482422,{"date":313,"close":314},"2022-06-17",24.040000915527344,{"date":316,"close":317},"2022-06-24",24.639999389648438,{"date":319,"close":320},"2022-07-01",24.56999969482422,{"date":322,"close":323},"2022-07-08",24.239999771118164,{"date":325,"close":5},"2022-07-15",{"date":327,"close":328},"2022-07-22",24.8799991607666,{"date":330,"close":331},"2022-07-29",25.799999237060547,{"date":333,"close":334},"2022-08-05",26.190000534057617,{"date":336,"close":337},"2022-08-12",27.34000015258789,{"date":339,"close":340},"2022-08-19",28.030000686645508,{"date":342,"close":343},"2022-08-26",26.950000762939453,{"date":345,"close":283},"2022-09-02",{"date":347,"close":348},"2022-09-09",26,{"date":350,"close":351},"2022-09-16",24.729999542236328,{"date":353,"close":354},"2022-09-23",24.43000030517578,{"date":356,"close":357},"2022-09-30",23.56999969482422,{"date":359,"close":360},"2022-10-07",23.65999984741211,{"date":362,"close":205},"2022-10-14",{"date":364,"close":365},"2022-10-21",24.049999237060547,{"date":367,"close":368},"2022-10-28",25.34000015258789,{"date":370,"close":371},"2022-11-04",25.489999771118164,{"date":373,"close":374},"2022-11-11",24.969999313354492,{"date":376,"close":377},"2022-11-18",25.940000534057617,{"date":379,"close":380},"2022-11-25",26.3799991607666,{"date":382,"close":383},"2022-12-02",25.510000228881836,{"date":385,"close":386},"2022-12-09",24.100000381469727,{"date":388,"close":389},"2022-12-16",23.18000030517578,{"date":391,"close":386},"2022-12-23",{"date":393,"close":394},"2022-12-30",23.790000915527344,{"date":396,"close":397},"2023-01-06",23.700000762939453,{"date":399,"close":400},"2023-01-13",24.010000228881836,{"date":402,"close":403},"2023-01-20",23.559999465942383,{"date":405,"close":406},"2023-01-27",23.860000610351562,{"date":408,"close":409},"2023-02-03",24.780000686645508,{"date":411,"close":412},"2023-02-10",24.1299991607666,{"date":414,"close":415},"2023-02-17",24.450000762939453,{"date":417,"close":418},"2023-02-24",23.8799991607666,{"date":420,"close":421},"2023-03-03",23.989999771118164,{"date":423,"close":424},"2023-03-10",21.760000228881836,{"date":426,"close":427},"2023-03-17",19.649999618530273,{"date":429,"close":430},"2023-03-24",19.799999237060547,{"date":432,"close":433},"2023-03-31",19.200000762939453,{"date":435,"close":436},"2023-04-06",17.860000610351562,{"date":438,"close":439},"2023-04-14",18.18000030517578,{"date":441,"close":442},"2023-04-21",18.100000381469727,{"date":444,"close":445},"2023-04-28",18.760000228881836,{"date":447,"close":448},"2023-05-05",17.969999313354492,{"date":450,"close":451},"2023-05-12",16.729999542236328,{"date":453,"close":454},"2023-05-19",17.489999771118164,{"date":456,"close":457},"2023-05-26",17.770000457763672,{"date":459,"close":460},"2023-06-02",17.899999618530273,{"date":462,"close":463},"2023-06-09",17.90999984741211,{"date":465,"close":466},"2023-06-16",18.639999389648438,{"date":468,"close":457},"2023-06-23",{"date":470,"close":471},"2023-06-30",17.649999618530273,{"date":473,"close":460},"2023-07-07",{"date":475,"close":476},"2023-07-14",18.059999465942383,{"date":478,"close":479},"2023-07-21",18.93000030517578,{"date":481,"close":482},"2023-07-28",19.510000228881836,{"date":484,"close":485},"2023-08-04",19.969999313354492,{"date":487,"close":488},"2023-08-11",19.399999618530273,{"date":490,"close":491},"2023-08-18",18.34000015258789,{"date":493,"close":494},"2023-08-25",17.889999389648438,{"date":496,"close":497},"2023-09-01",18.84000015258789,{"date":499,"close":500},"2023-09-08",18.190000534057617,{"date":502,"close":503},"2023-09-15",18.450000762939453,{"date":505,"close":506},"2023-09-22",17.850000381469727,{"date":508,"close":509},"2023-09-29",18.110000610351562,{"date":511,"close":512},"2023-10-06",18.149999618530273,{"date":514,"close":515},"2023-10-13",17.959999084472656,{"date":517,"close":518},"2023-10-20",17.5,{"date":520,"close":521},"2023-10-27",17.84000015258789,{"date":523,"close":524},"2023-11-03",20,{"date":526,"close":527},"2023-11-10",19.940000534057617,{"date":529,"close":530},"2023-11-17",21.15999984741211,{"date":532,"close":533},"2023-11-24",20.850000381469727,{"date":535,"close":536},"2023-12-01",20.760000228881836,{"date":538,"close":539},"2023-12-08",20.75,{"date":541,"close":542},"2023-12-15",22.5,{"date":544,"close":545},"2023-12-22",22.920000076293945,{"date":547,"close":548},"2023-12-29",22.59000015258789,{"date":550,"close":551},"2024-01-05",22,{"date":553,"close":554},"2024-01-12",21.190000534057617,{"date":556,"close":557},"2024-01-19",20.8799991607666,{"date":559,"close":560},"2024-01-26",22.579999923706055,{"date":562,"close":563},"2024-02-02",20.729999542236328,{"date":565,"close":566},"2024-02-09",20.65999984741211,{"date":568,"close":569},"2024-02-16",20.670000076293945,{"date":571,"close":572},"2024-02-23",20.1299991607666,{"date":574,"close":575},"2024-03-01",19.84000015258789,{"date":577,"close":578},"2024-03-08",20.329999923706055,{"date":580,"close":581},"2024-03-15",20.020000457763672,{"date":583,"close":584},"2024-03-22",19.920000076293945,{"date":586,"close":587},"2024-03-28",20.389999389648438,{"date":589,"close":590},"2024-04-05",19.59000015258789,{"date":592,"close":593},"2024-04-12",19.34000015258789,{"date":595,"close":596},"2024-04-19",18.739999771118164,{"date":598,"close":599},"2024-04-26",19.06999969482422,{"date":601,"close":602},"2024-05-03",19.559999465942383,{"date":604,"close":605},"2024-05-10",20.079999923706055,{"date":607,"close":608},"2024-05-17",20.530000686645508,{"date":610,"close":611},"2024-05-24",19.760000228881836,{"date":613,"close":488},"2024-05-31",{"date":615,"close":616},"2024-06-07",19.010000228881836,{"date":618,"close":619},"2024-06-14",18.90999984741211,{"date":621,"close":616},"2024-06-21",{"date":623,"close":624},"2024-06-28",20.40999984741211,{"date":626,"close":627},"2024-07-05",19.31999969482422,{"date":629,"close":630},"2024-07-12",21.389999389648438,{"date":632,"close":400},"2024-07-19",{"date":634,"close":635},"2024-07-26",26.1299991607666,{"date":637,"close":638},"2024-08-02",23.290000915527344,{"date":640,"close":641},"2024-08-09",22.299999237060547,{"date":643,"close":644},"2024-08-16",23.149999618530273,{"date":646,"close":647},"2024-08-23",24.81999969482422,{"date":649,"close":650},"2024-08-30",24.309999465942383,{"date":652,"close":653},"2024-09-06",22.829999923706055,{"date":655,"close":418},"2024-09-13",{"date":657,"close":658},"2024-09-20",24.829999923706055,{"date":660,"close":661},"2024-09-27",23.459999084472656,{"date":663,"close":664},"2024-10-04",22.940000534057617,{"date":666,"close":667},"2024-10-11",24.030000686645508,{"date":669,"close":670},"2024-10-18",24.719999313354492,{"date":672,"close":673},"2024-10-25",25.200000762939453,{"date":675,"close":676},"2024-11-01",25.280000686645508,{"date":678,"close":679},"2024-11-08",27.81999969482422,{"date":681,"close":682},"2024-11-15",27.6299991607666,{"date":684,"close":685},"2024-11-22",28.1299991607666,{"date":687,"close":688},"2024-11-29",27.90999984741211,{"date":690,"close":259},"2024-12-06",{"date":692,"close":693},"2024-12-13",27.25,{"date":695,"close":368},"2024-12-20",{"date":697,"close":698},"2024-12-27",24.899999618530273,{"date":700,"close":701},"2025-01-03",24.6299991607666,{"date":703,"close":704},"2025-01-10",23.25,{"date":706,"close":650},"2025-01-17",{"date":708,"close":709},"2025-01-24",25.25,{"date":711,"close":712},"2025-01-31",25.299999237060547,{"date":714,"close":238},"2025-02-07",{"date":716,"close":635},"2025-02-14",{"date":718,"close":719},"2025-02-21",25.229999542236328,{"date":721,"close":722},"2025-02-28",24.950000762939453,{"date":724,"close":725},"2025-03-07",23.34000015258789,{"date":727,"close":728},"2025-03-14",22.799999237060547,{"date":730,"close":731},"2025-03-21",22.15999984741211,{"date":733,"close":734},"2025-03-28",22.260000228881836,{"date":736,"close":737},"2025-04-04",20.270000457763672,{"date":739,"close":740},"2025-04-11",20.6200008392334,{"date":742,"close":743},"2025-04-17",21.3700008392334,{"date":745,"close":746},"2025-04-25",21.899999618530273,{"date":748,"close":749},"2025-05-02",22.559999465942383,{"date":751,"close":752},"2025-05-09",22.469999313354492,{"date":754,"close":755},"2025-05-16",22.790000915527344,{"date":757,"close":758},"2025-05-23",21.739999771118164,{"date":760,"close":761},"2025-05-30",21.670000076293945,{"date":763,"close":764},"2025-06-06",21.979999542236328,{"date":766,"close":767},"2025-06-13",21.84000015258789,{"date":769,"close":770},"2025-06-20",21.889999389648438,{"date":772,"close":773},"2025-06-27",22.889999389648438,{"date":775,"close":776},"2025-07-03",24.40999984741211,{"date":778,"close":779},"2025-07-11",23.68000030517578,{"date":781,"close":397},"2025-07-18",{"date":783,"close":400},"2025-07-25",{"date":785,"close":644},"2025-07-30",{"date":787,"close":788},"2025-07-31",22.950000762939453,{"date":790,"close":791},"2025-08-01",22.479999542236328,{"date":793,"close":794},"2025-08-04",22.56999969482422,{"date":796,"close":797},"2025-08-05",22.530000686645508,{"date":799,"close":800},"2025-08-06",22.280000686645508,{"date":802,"close":803},"2025-08-07",21.770000457763672,{"date":805,"close":806},"2025-08-08",22.360000610351562,{"date":808,"close":560},"2025-08-11",{"date":810,"close":400},"2025-08-12",{"date":812,"close":295},"2025-08-13",{"date":814,"close":815},"2025-08-14",25.209999084472656,{"date":817,"close":818},"2025-08-15",25.09000015258789,{"date":820,"close":190},"2025-08-18",{"date":822,"close":286},"2025-08-19",{"date":824,"close":825},"2025-08-20",25.010000228881836,{"date":827,"close":722},"2025-08-21",{"date":829,"close":830},"2025-08-22",26.31999969482422,{"date":832,"close":833},"2025-08-25",26.149999618530273,{"date":835,"close":836},"2025-08-26",26.6299991607666,{"date":838,"close":839},"2025-08-27",26.780000686645508,{"date":841,"close":842},"2025-08-28",26.520000457763672,{"date":844,"close":845},"2025-08-29",26.309999465942383,{"date":847,"close":848},"2025-09-02",26.079999923706055,{"date":850,"close":851},"2025-09-03",26.010000228881836,{"date":853,"close":845},"2025-09-04",{"date":855,"close":856},"2025-09-05",26.049999237060547,{"date":858,"close":859},"2025-09-08",26.200000762939453,{"date":861,"close":862},"2025-09-09",25.899999618530273,{"date":864,"close":865},"2025-09-10",25.84000015258789,{"date":867,"close":856},"2025-09-11",{"date":869,"close":870},"2025-09-12",25.809999465942383,{"date":872,"close":873},"2025-09-15",25.709999084472656,{"date":875,"close":876},"2025-09-16",25.420000076293945,{"date":878,"close":879},"2025-09-17",25.68000030517578,{"date":881,"close":882},"2025-09-18",26.649999618530273,{"date":884,"close":833},"2025-09-19",{"date":886,"close":870},"2025-09-22",{"date":888,"close":889},"2025-09-23",25.579999923706055,{"date":891,"close":719},"2025-09-24",{"date":893,"close":187},"2025-09-25",{"date":895,"close":208},"2025-09-26",{"date":897,"close":354},"2025-09-29",{"date":899,"close":900},"2025-09-30",24.200000762939453,{"date":902,"close":5},"2025-10-01",{"date":904,"close":905},"2025-10-02",23.6200008392334,{"date":907,"close":314},"2025-10-03",{"date":909,"close":910},"2025-10-06",24.329999923706055,{"date":912,"close":650},"2025-10-07",{"date":914,"close":910},"2025-10-08",{"date":916,"close":917},"2025-10-09",24.3799991607666,{"date":919,"close":920},"2025-10-10",23.600000381469727,{"date":922,"close":406},"2025-10-13",{"date":924,"close":925},"2025-10-14",24.649999618530273,{"date":927,"close":928},"2025-10-15",24.459999084472656,{"date":930,"close":931},"2025-10-16",23.040000915527344,{"date":933,"close":934},"2025-10-17",23.170000076293945,{"date":936,"close":937},"2025-10-20",24.190000534057617,{"date":939,"close":940},"2025-10-21",24.209999084472656,{"date":942,"close":943},"2025-10-22",24.389999389648438,{"date":945,"close":946},"2025-10-23",24.299999237060547,{"date":948,"close":949},"2025-10-24",24.739999771118164,{"date":951,"close":952},"2025-10-27",24.520000457763672,{"date":954,"close":415},"2025-10-28",{"date":956,"close":957},"2025-10-29",24.290000915527344,{"date":959,"close":900},"2025-10-30",{"date":961,"close":962},"2025-10-31",24.600000381469727,{"date":964,"close":952},"2025-11-03",{"date":966,"close":928},"2025-11-04",{"date":968,"close":969},"2025-11-05",24.690000534057617,{"date":971,"close":972},"2025-11-06",24.469999313354492,{"date":974,"close":975},"2025-11-07",24.770000457763672,{"date":977,"close":286},"2025-11-10",{"date":979,"close":980},"2025-11-11",25.149999618530273,{"date":982,"close":983},"2025-11-12",25.040000915527344,{"date":985,"close":289},"2025-11-13",{"date":987,"close":190},"2025-11-14",{"date":989,"close":910},"2025-11-17",{"date":991,"close":5},"2025-11-18",{"date":993,"close":994},"2025-11-19",24.020000457763672,{"date":996,"close":900},"2025-11-20",{"date":998,"close":999},"2025-11-21",25.020000457763672,{"date":1001,"close":815},"2025-11-24",{"date":1003,"close":348},"2025-11-25",{"date":1005,"close":1006},"2025-11-26",26.170000076293945,{"date":1008,"close":1009},"2025-11-28",25.920000076293945,{"date":1011,"close":1012},"2025-12-01",26.239999771118164,{"date":1014,"close":1006},"2025-12-02",{"date":1016,"close":343},"2025-12-03",{"date":1018,"close":1019},"2025-12-04",26.940000534057617,{"date":1021,"close":1022},"2025-12-05",26.530000686645508,{"date":1024,"close":1025},"2025-12-08",26.549999237060547,{"date":1027,"close":1028},"2025-12-09",26.65999984741211,{"date":1030,"close":1031},"2025-12-10",27.610000610351562,{"date":1033,"close":1034},"2025-12-11",27.75,{"date":1036,"close":1037},"2025-12-12",27.8799991607666,{"date":1039,"close":1040},"2025-12-15",27.850000381469727,{"date":1042,"close":1043},"2025-12-16",27.719999313354492,{"date":1045,"close":1046},"2025-12-17",27.600000381469727,{"date":1048,"close":1049},"2025-12-18",27.799999237060547,{"date":1051,"close":1052},"2025-12-19",27.3700008392334,{"date":1054,"close":1055},"2025-12-22",27.149999618530273,{"date":1057,"close":1058},"2025-12-23",26.8799991607666,{"date":1060,"close":1061},"2025-12-24",26.8700008392334,{"date":1063,"close":235},"2025-12-26",{"date":1065,"close":836},"2025-12-29",{"date":1067,"close":1068},"2025-12-30",26.389999389648438,{"date":1070,"close":1006},"2025-12-31",{"date":1072,"close":1073},"2026-01-02",25.739999771118164,{"date":1075,"close":1076},"2026-01-05",26.139999389648438,{"date":1078,"close":1079},"2026-01-06",26.15999984741211,{"date":1081,"close":1082},"2026-01-07",25.8700008392334,{"date":1084,"close":244},"2026-01-08",{"date":1086,"close":292},"2026-01-09",{"date":1088,"close":1089},"2026-01-12",26.059999465942383,{"date":1091,"close":1092},"2026-01-13",25.93000030517578,{"date":1094,"close":1095},"2026-01-14",26.399999618530273,{"date":1097,"close":1098},"2026-01-15",27,{"date":1100,"close":1101},"2026-01-16",27.100000381469727,{"date":1103,"close":1104},"2026-01-20",26.690000534057617,{"date":1106,"close":1107},"2026-01-21",28.059999465942383,{"date":1109,"close":1110},"2026-01-22",28.170000076293945,{"date":1112,"close":1113},"2026-01-23",27.09000015258789,{"date":1115,"close":1113},"2026-01-26",{"date":1117,"close":1118},"2026-01-27",27.059999465942383,{"date":1120,"close":1121},"2026-01-28",26.850000381469727,{"date":1123,"close":1124},"2026-01-29",27.299999237060547,{"date":1126,"close":1127},"2026-01-30",27.700000762939453,{"date":1129,"close":1130},"2026-02-02",28.290000915527344,{"date":1132,"close":1133},"2026-02-03",28.6200008392334,{"date":1135,"close":1136},"2026-02-04",29,{"date":1138,"close":1139},"2026-02-05",29.059999465942383,{"date":1141,"close":1142},"2026-02-06",29.15999984741211,{"date":1144,"close":1145},"2026-02-09",29.1200008392334,{"date":1147,"close":1148},"2026-02-10",28.729999542236328,{"date":1150,"close":1151},"2026-02-11",29.850000381469727,{"date":1153,"close":1154},"2026-02-12",29.510000228881836,{"date":1156,"close":1157},"2026-02-13",29.68000030517578,{"date":1159,"close":1160},"2026-02-17",29.860000610351562,{"date":1162,"close":1163},"2026-02-18",29.489999771118164,{"date":1165,"close":1163},"2026-02-19",{"date":1167,"close":1168},"2026-02-20",29.979999542236328,{"date":1170,"close":1171},"2026-02-23",29.100000381469727,{"date":1173,"close":1174},"2026-02-24",29.170000076293945,{"date":1176,"close":1177},"2026-02-25",29.690000534057617,{"date":1179,"close":1180},"2026-02-26",29.559999465942383,{"date":1182,"close":1183},"2026-02-27",28.010000228881836,{"date":1185,"close":1186},"2026-03-02",28.530000686645508,{"date":1188,"close":1189},"2026-03-03",28.270000457763672,{"date":1191,"close":1192},"2026-03-04",28.510000228881836,{"date":1194,"close":1195},"2026-03-05",27.860000610351562,{"date":1197,"close":1198},"2026-03-06",27.479999542236328,{"date":1200,"close":1201},"2026-03-09",27.360000610351562,{"date":1203,"close":220},"2026-03-10",{"date":1205,"close":1206},"2026-03-11",26.969999313354492,{"date":1208,"close":1113},"2026-03-12",{"date":113,"close":1210},27.1299991607666,{"date":1212,"close":220},"2026-03-16",{"date":1214,"close":1198},"2026-03-17",{"date":1216,"close":1217},"2026-03-18",27.06999969482422,{"date":1219,"close":1031},"2026-03-19",{"date":1221,"close":1222},"2026-03-20",27.450000762939453,{"date":1224,"close":1110},"2026-03-23",{"date":1226,"close":1227},"2026-03-24",28.329999923706055,{"date":1229,"close":1230},"2026-03-25",28.520000457763672,{"date":1232,"close":1233},"2026-03-26",28.559999465942383,{"date":1235,"close":1236},"2026-03-27",28.3700008392334,{"date":1238,"close":1239},"2026-03-30",28.600000381469727,{"date":1241,"close":1242},"2026-03-31",28.959999084472656,{"date":1244,"close":1245},"2026-04-01",29.309999465942383,{"date":1247,"close":1245},"2026-04-02",{"date":1249,"close":1250},"2026-04-06",29.940000534057617,{"date":1252,"close":1253},"2026-04-07",30.469999313354492,{"date":1255,"close":1256},"2026-04-08",30.780000686645508,{"date":1258,"close":1259},"2026-04-09",31.309999465942383,{"date":1261,"close":1262},"2026-04-10",31.200000762939453,{"date":1264,"close":1265},"2026-04-13",30.940000534057617,{"date":1267,"close":1268},"2026-04-14",30.8799991607666,{"date":1270,"close":1271},"2026-04-15",30.5,{"date":1273,"close":1253},"2026-04-16",{"date":1275,"close":1276},"2026-04-17",31.350000381469727,{"date":1278,"close":1279},"2026-04-20",30.979999542236328,{"date":1281,"close":1282},"2026-04-21",29.899999618530273,{"date":1284,"close":1285},"2026-04-22",30.219999313354492,{"date":1287,"close":1288},"2026-04-23",30.489999771118164,{"date":100,"close":1290},30.170000076293945,{"date":88,"close":1292},30.799999237060547,{"date":1294,"close":1295},"2026-04-28",31.25,{"date":1297,"close":1298},"2026-04-29",30.329999923706055,{"date":76,"close":1300},30.3799991607666,{"date":1302,"close":1303},"2026-05-01",30.68000030517578,{"date":1305,"close":1306},"2026-05-04",30.239999771118164,{"date":1308,"close":1309},"2026-05-05",30.790000915527344,{"date":145,"close":1265},{"date":1312,"close":1313},"2026-05-07",30.969999313354492,{"date":1315,"close":1316},"2026-05-08",31.18000030517578,{"date":1318,"close":1319},"2026-05-11",30.729999542236328,{"date":1321,"close":1271},"2026-05-12",{"date":1323,"close":1324},"2026-05-13",30.309999465942383,{"date":1326,"close":1327},"2026-05-14",30.389999389648438,{"date":1329,"close":1330},"2026-05-15",29.389999389648438,{"date":1332,"close":1333},"2026-05-18",30.06999969482422,{"date":1335,"close":1336},"2026-05-19",29.90999984741211,{"date":1338,"close":1339},"2026-05-20",30.520000457763672,{"date":1341,"close":1342},"2026-05-21",30.809999465942383,{"date":1344,"close":1345},"2026-05-22",30.649999618530273,{"date":1347,"close":1348},"2026-05-26",31.139999389648438,{"date":1350,"close":1292},"2026-05-27",{"date":1352,"close":1292},"2026-05-28",{"date":1354,"close":1355},"2026-05-29",30.670000076293945,{"date":1357,"close":1358},"2026-06-01",30.15999984741211,{"date":1360,"close":1361},"2026-06-02",30.760000228881836,{"date":1363,"close":1364},"2026-06-03",29.739999771118164,{"date":46,"close":1366},31,{"date":60,"close":1368},31.049999237060547,{"date":1370,"close":1371},"2026-06-08",31.3700008392334,{"date":1373,"close":1374},"2026-06-09",31.770000457763672,{"date":1376,"close":1377},"2026-06-10",32.290000915527344,{"date":1379,"close":1380},"2026-06-11",32.58000183105469,{"date":1382,"close":1383},"2026-06-12",32.79999923706055,{"date":1385,"close":1386},"2026-06-15",32.560001373291016,{"date":1388,"close":1389},"2026-06-16",32.209999084472656,{"date":1391,"close":1392},"2026-06-17",31.90999984741211,{"date":1394,"close":1395},"2026-06-18",32.15999984741211,{"date":1397,"close":1398},"2026-06-22",32.31999969482422,{"date":1400,"close":1401},"2026-06-23",33.060001373291016,{"date":1403,"close":1404},"2026-06-24",33.56999969482422,{"date":1406,"close":1407},"2026-06-25",33.54999923706055,{"date":1409,"close":1410},"2026-06-26",33.970001220703125,{"date":1412,"close":1413},"2026-06-29",33.86000061035156,{"date":1415,"close":1416},"2026-06-30",33.709999084472656,{"date":1418,"close":1419},"2026-07-01",34.31999969482422,{"date":1421,"close":1422},"2026-07-02",33.689998626708984,{"date":1424,"close":1425},"2026-07-06",33.7400016784668,{"date":1427,"close":1428},"2026-07-07",33.380001068115234,{"date":1430,"close":1431},"2026-07-08",32.970001220703125,{"date":1433,"close":1434},"2026-07-09",33.459999084472656,{"date":1436,"close":1437},"2026-07-10",33.619998931884766,{"date":1439,"close":1440},"2026-07-13",33.68000030517578,{"date":1442,"close":1443},"2026-07-14",33.43000030517578,{"date":1445,"close":1446},"2026-07-15",33.97999954223633,{"date":1448,"close":1449},"2026-07-16",35.150001525878906,{"date":1451,"close":1452},"2026-07-17",34.27000045776367,{"date":1454,"close":1455},"2026-07-20",34.040000915527344,{"date":1457,"close":1458},"2026-07-21",34.380001068115234,{"date":1460,"close":1461},"2026-07-22",33.72999954223633,{"date":1463,"close":1464},"2026-07-23",33.91999816894531,{"date":1466,"close":1467},"2026-07-27",34.5099983215332,{"date":1469,"close":1470},"2026-07-28",35.45000076293945,{"date":1472,"close":1473},"2026-07-29",35.54999923706055,{"date":1475,"close":1476},"2026-07-30",34.9900016784668,{"date":143,"close":1478},35.099998474121094,{"count":147,"fetchedAt":1480,"source":138},"2026-08-03T21:08:46.803Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1482},"\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>",1785791326742]