[{"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-CFBK":25,"$fREVyq7hitaRoeuAzcQwx1BGWhdSni4fP1ZbmwRaWEbo":26,"ticker-mcap-CFBK":151,"ticker-profile-CFBK":161,"ticker-earnings-CFBK":175,"ticker-congress-CFBK":180},{"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":147},{"identity":28,"transactions":33,"sectorSlug":127,"relatedTickers":128},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1070680","CF BANKSHARES INC.","Finance & Insurance","CFBK",[34,49,60,70,79,87,95,104,110,116],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-15T19:20:35.000Z","0001193125-26-270966-0","O'Dell Timothy T","CEO","D",30.25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1556891\u002F000119312526270966\u002F0001193125-26-270966-index.htm",1932,295939,58443,"F","2026-06-11","Tax withholding","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":48},"2026-05-22T18:41:03.000Z","0001193125-26-236405-0","HOEWELER ROBERT E","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1070680\u002F000119312526236405\u002F0001193125-26-236405-index.htm",1450,76112,"G","2026-05-21","Gift",{"cik":29,"filedAt":61,"filingId":62,"formType":63,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":45,"transactionDate":69,"intentLabel":47,"signalQuality":48},"2026-04-24T00:00:00.000Z","0001193125-26-176963-0","4",29.49,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1556891\u002F000119312526176963\u002F0001193125-26-176963-index.htm",5000,297871,147450,"2026-04-11",{"cik":29,"filedAt":71,"filingId":72,"formType":63,"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":73,"ownerTitle":74,"ownershipType":39,"pricePerShare":64,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":45,"transactionDate":69,"intentLabel":47,"signalQuality":48},"2026-04-17T00:00:00.000Z","0001193125-26-161133-0","Ringwald Bradley J","Bank President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1632748\u002F000119312526161133\u002F0001193125-26-161133-index.htm",592,37680,17458.079999999998,{"cik":29,"filedAt":71,"filingId":80,"formType":63,"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":39,"pricePerShare":64,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":45,"transactionDate":69,"intentLabel":47,"signalQuality":48},"0001193125-26-161131-0","McKinney Marianne","EVP & Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1921466\u002F000119312526161131\u002F0001193125-26-161131-index.htm",247,14619,7284.03,{"cik":29,"filedAt":71,"filingId":88,"formType":63,"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":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":64,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":45,"transactionDate":69,"intentLabel":47,"signalQuality":48},"0001193125-26-161132-0","Meder Timothy","EVP & Chief Credit Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2012261\u002F000119312526161132\u002F0001193125-26-161132-index.htm",267,16256,7873.83,{"cik":29,"filedAt":96,"filingId":97,"formType":63,"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":73,"ownerTitle":74,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":45,"transactionDate":103,"intentLabel":47,"signalQuality":48},"2026-04-07T00:00:00.000Z","0001193125-26-144991-0",28.22,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1632748\u002F000119312526144991\u002F0001193125-26-144991-index.htm",987,38272,27853.14,"2026-03-24",{"cik":29,"filedAt":96,"filingId":105,"formType":63,"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":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":45,"transactionDate":103,"intentLabel":47,"signalQuality":48},"0001193125-26-144983-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2012261\u002F000119312526144983\u002F0001193125-26-144983-index.htm",594,16523,16762.68,{"cik":29,"filedAt":96,"filingId":111,"formType":63,"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":39,"pricePerShare":98,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":45,"transactionDate":103,"intentLabel":47,"signalQuality":48},"0001193125-26-144988-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1921466\u002F000119312526144988\u002F0001193125-26-144988-index.htm",568,14866,16028.96,{"cik":29,"filedAt":117,"filingId":118,"formType":119,"originalSubmissionDate":120,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":4,"transactionCode":124,"transactionDate":125,"intentLabel":126,"signalQuality":48},"2026-03-25T00:00:00.000Z","0001193125-26-123841-0","4\u002FA","2026-02-25","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1556891\u002F000119312526123841\u002F0001193125-26-123841-index.htm",12750,302871,"A","2026-02-23","Stock award","finance-insurance",[129,132,135,138,141,144],{"ticker":130,"issuerName":131},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":133,"issuerName":134},"CRCL","Circle Internet Group, Inc.",{"ticker":136,"issuerName":137},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":139,"issuerName":140},"COIN","Coinbase Global, Inc.",{"ticker":142,"issuerName":143},"TRUP","TRUPANION, INC.",{"ticker":145,"issuerName":146},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":148,"fetchedAt":149,"source":150},10,"2026-08-03T21:08:49.212Z","sqlite",{"data":152,"meta":158},{"value":153,"quality":154,"closeDate":155,"ageDays":156,"sharesAsOf":157},224315013.42281723,"fresh","2026-07-31",3,"2026-03-31",{"count":159,"fetchedAt":160,"source":150},1,"2026-08-03T21:08:49.213Z",{"data":162,"meta":174},{"ticker":32,"ceo":163,"industry":164,"fullTimeEmployees":165,"ipoDate":166,"country":167,"state":168,"city":169,"website":170,"exchangeShort":25,"marketCap":25,"beta":171,"range52w":172,"fetchedAt":173},"Timothy T. O'Dell","Banks - Regional",102,"1998-12-30","US","OH","Columbus","https:\u002F\u002Fwww.cf.bank",0.415,"22.1-34.34","2026-06-29T04:00:37.919Z",{"count":159,"fetchedAt":160,"source":150},{"data":176,"meta":178},{"ticker":32,"points":177},[],{"count":159,"fetchedAt":179,"source":150},"2026-08-03T21:08:49.214Z",{"data":181,"meta":1489},{"congressTrades":182,"insiderTrades":183,"priceHistory":194,"ticker":32},[],[184,185,186,187,188,189,190,191,192,193],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":61,"filingId":62,"formType":63,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":45,"transactionDate":69},{"cik":29,"filedAt":71,"filingId":72,"formType":63,"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":73,"ownerTitle":74,"ownershipType":39,"pricePerShare":64,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":45,"transactionDate":69},{"cik":29,"filedAt":71,"filingId":80,"formType":63,"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":39,"pricePerShare":64,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":45,"transactionDate":69},{"cik":29,"filedAt":71,"filingId":88,"formType":63,"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":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":64,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":45,"transactionDate":69},{"cik":29,"filedAt":96,"filingId":97,"formType":63,"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":73,"ownerTitle":74,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":45,"transactionDate":103},{"cik":29,"filedAt":96,"filingId":105,"formType":63,"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":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":45,"transactionDate":103},{"cik":29,"filedAt":96,"filingId":111,"formType":63,"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":39,"pricePerShare":98,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":45,"transactionDate":103},{"cik":29,"filedAt":117,"filingId":118,"formType":119,"originalSubmissionDate":120,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":4,"transactionCode":124,"transactionDate":125},[195,198,201,204,207,210,213,215,218,221,224,226,229,232,235,238,241,244,247,250,253,256,259,262,264,267,269,272,275,278,281,283,286,289,292,295,298,301,304,307,309,312,314,317,319,322,325,327,329,332,335,338,341,343,345,347,350,353,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,405,408,410,412,415,418,421,423,426,429,432,435,438,440,443,446,449,452,455,458,461,464,467,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,552,554,556,559,562,565,568,571,574,577,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,632,635,638,641,644,647,649,652,655,658,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,746,749,752,755,758,761,763,766,768,771,774,777,780,783,786,789,791,793,795,798,801,803,806,809,812,815,818,821,823,826,829,832,834,837,840,843,845,848,851,853,856,858,861,864,867,869,872,874,877,880,882,885,887,890,892,894,896,898,901,904,906,908,911,913,916,919,921,923,926,929,932,935,938,941,944,947,949,951,954,956,958,961,964,967,969,972,975,978,981,984,986,989,992,995,998,1001,1004,1006,1008,1011,1014,1016,1019,1021,1023,1025,1027,1029,1032,1034,1036,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1178,1181,1183,1186,1189,1192,1195,1198,1201,1204,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1237,1240,1243,1246,1249,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1297,1300,1302,1304,1307,1310,1312,1315,1318,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1352,1354,1357,1360,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1390,1393,1396,1399,1402,1405,1407,1410,1413,1416,1419,1422,1425,1428,1431,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487],{"date":196,"close":197},"2021-08-06",19.239999771118164,{"date":199,"close":200},"2021-08-13",19.489999771118164,{"date":202,"close":203},"2021-08-20",18.670000076293945,{"date":205,"close":206},"2021-08-27",19.100000381469727,{"date":208,"close":209},"2021-09-03",19.059999465942383,{"date":211,"close":212},"2021-09-10",19.670000076293945,{"date":214,"close":197},"2021-09-17",{"date":216,"close":217},"2021-09-24",19.649999618530273,{"date":219,"close":220},"2021-10-01",20.149999618530273,{"date":222,"close":223},"2021-10-08",20,{"date":225,"close":217},"2021-10-15",{"date":227,"close":228},"2021-10-22",19.860000610351562,{"date":230,"close":231},"2021-10-29",20.100000381469727,{"date":233,"close":234},"2021-11-05",22.5,{"date":236,"close":237},"2021-11-12",21.719999313354492,{"date":239,"close":240},"2021-11-19",21.049999237060547,{"date":242,"close":243},"2021-11-26",21.280000686645508,{"date":245,"close":246},"2021-12-03",20.479999542236328,{"date":248,"close":249},"2021-12-10",19.950000762939453,{"date":251,"close":252},"2021-12-17",20.5,{"date":254,"close":255},"2021-12-23",21.459999084472656,{"date":257,"close":258},"2021-12-31",20.530000686645508,{"date":260,"close":261},"2022-01-07",20.700000762939453,{"date":263,"close":252},"2022-01-14",{"date":265,"close":266},"2022-01-21",20.200000762939453,{"date":268,"close":223},"2022-01-28",{"date":270,"close":271},"2022-02-04",21.200000762939453,{"date":273,"close":274},"2022-02-11",21.389999389648438,{"date":276,"close":277},"2022-02-18",22.25,{"date":279,"close":280},"2022-02-25",21.540000915527344,{"date":282,"close":271},"2022-03-04",{"date":284,"close":285},"2022-03-11",20.350000381469727,{"date":287,"close":288},"2022-03-18",22.559999465942383,{"date":290,"close":291},"2022-03-25",22.360000610351562,{"date":293,"close":294},"2022-04-01",22.31999969482422,{"date":296,"close":297},"2022-04-08",22.049999237060547,{"date":299,"close":300},"2022-04-14",21.600000381469727,{"date":302,"close":303},"2022-04-22",21.829999923706055,{"date":305,"close":306},"2022-04-29",21.1200008392334,{"date":308,"close":300},"2022-05-06",{"date":310,"close":311},"2022-05-13",20.600000381469727,{"date":313,"close":285},"2022-05-20",{"date":315,"close":316},"2022-05-27",21,{"date":318,"close":316},"2022-06-03",{"date":320,"close":321},"2022-06-10",20.709999084472656,{"date":323,"close":324},"2022-06-17",20.899999618530273,{"date":326,"close":316},"2022-06-24",{"date":328,"close":316},"2022-07-01",{"date":330,"close":331},"2022-07-08",20.559999465942383,{"date":333,"close":334},"2022-07-15",20.549999237060547,{"date":336,"close":337},"2022-07-22",20.450000762939453,{"date":339,"close":340},"2022-07-29",20.649999618530273,{"date":342,"close":340},"2022-08-05",{"date":344,"close":340},"2022-08-12",{"date":346,"close":316},"2022-08-19",{"date":348,"close":349},"2022-08-26",21.469999313354492,{"date":351,"close":352},"2022-09-02",21.260000228881836,{"date":354,"close":316},"2022-09-09",{"date":356,"close":357},"2022-09-16",21.979999542236328,{"date":359,"close":360},"2022-09-23",20.639999389648438,{"date":362,"close":363},"2022-09-30",20.6200008392334,{"date":365,"close":366},"2022-10-07",21.100000381469727,{"date":368,"close":369},"2022-10-14",20.81999969482422,{"date":371,"close":372},"2022-10-21",21.559999465942383,{"date":374,"close":375},"2022-10-28",22.139999389648438,{"date":377,"close":378},"2022-11-04",21.610000610351562,{"date":380,"close":381},"2022-11-11",23.600000381469727,{"date":383,"close":384},"2022-11-18",23.010000228881836,{"date":386,"close":387},"2022-11-25",23.5,{"date":389,"close":390},"2022-12-02",23.649999618530273,{"date":392,"close":393},"2022-12-09",23.34000015258789,{"date":395,"close":396},"2022-12-16",22.06999969482422,{"date":398,"close":399},"2022-12-23",21.3700008392334,{"date":401,"close":402},"2022-12-30",21.18000030517578,{"date":404,"close":399},"2023-01-06",{"date":406,"close":407},"2023-01-13",21.25,{"date":409,"close":366},"2023-01-20",{"date":411,"close":252},"2023-01-27",{"date":413,"close":414},"2023-02-03",20.860000610351562,{"date":416,"close":417},"2023-02-10",20.84000015258789,{"date":419,"close":420},"2023-02-17",20.799999237060547,{"date":422,"close":369},"2023-02-24",{"date":424,"close":425},"2023-03-03",20.579999923706055,{"date":427,"close":428},"2023-03-10",20.1200008392334,{"date":430,"close":431},"2023-03-17",20.940000534057617,{"date":433,"close":434},"2023-03-24",19.90999984741211,{"date":436,"close":437},"2023-03-31",19.5,{"date":439,"close":437},"2023-04-06",{"date":441,"close":442},"2023-04-14",18.639999389648438,{"date":444,"close":445},"2023-04-21",16.540000915527344,{"date":447,"close":448},"2023-04-28",16.940000534057617,{"date":450,"close":451},"2023-05-05",15.949999809265137,{"date":453,"close":454},"2023-05-12",16,{"date":456,"close":457},"2023-05-19",15.989999771118164,{"date":459,"close":460},"2023-05-26",15.65999984741211,{"date":462,"close":463},"2023-06-02",15.59000015258789,{"date":465,"close":466},"2023-06-09",16.139999389648438,{"date":468,"close":445},"2023-06-16",{"date":470,"close":471},"2023-06-23",15.489999771118164,{"date":473,"close":474},"2023-06-30",15,{"date":476,"close":477},"2023-07-07",15.930000305175781,{"date":479,"close":480},"2023-07-14",16.350000381469727,{"date":482,"close":483},"2023-07-21",17.530000686645508,{"date":485,"close":486},"2023-07-28",17.799999237060547,{"date":488,"close":489},"2023-08-04",17.829999923706055,{"date":491,"close":492},"2023-08-11",18.049999237060547,{"date":494,"close":495},"2023-08-18",19.030000686645508,{"date":497,"close":498},"2023-08-25",18.479999542236328,{"date":500,"close":501},"2023-09-01",18.229999542236328,{"date":503,"close":504},"2023-09-08",18,{"date":506,"close":507},"2023-09-15",16.280000686645508,{"date":509,"close":510},"2023-09-22",16.959999084472656,{"date":512,"close":513},"2023-09-29",16.75,{"date":515,"close":516},"2023-10-06",15.829999923706055,{"date":518,"close":519},"2023-10-13",15.5,{"date":521,"close":522},"2023-10-20",15.359999656677246,{"date":524,"close":525},"2023-10-27",15.399999618530273,{"date":527,"close":528},"2023-11-03",15.609999656677246,{"date":530,"close":531},"2023-11-10",16.149999618530273,{"date":533,"close":534},"2023-11-17",16.5,{"date":536,"close":537},"2023-11-24",16.489999771118164,{"date":539,"close":540},"2023-12-01",17,{"date":542,"close":543},"2023-12-08",16.670000076293945,{"date":545,"close":546},"2023-12-15",17.850000381469727,{"date":548,"close":549},"2023-12-22",19.219999313354492,{"date":551,"close":437},"2023-12-29",{"date":553,"close":252},"2024-01-05",{"date":555,"close":420},"2024-01-12",{"date":557,"close":558},"2024-01-19",21.899999618530273,{"date":560,"close":561},"2024-01-26",21.950000762939453,{"date":563,"close":564},"2024-02-02",21.790000915527344,{"date":566,"close":567},"2024-02-09",21.760000228881836,{"date":569,"close":570},"2024-02-16",21.700000762939453,{"date":572,"close":573},"2024-02-23",21.5,{"date":575,"close":576},"2024-03-01",21.850000381469727,{"date":578,"close":237},"2024-03-08",{"date":580,"close":581},"2024-03-15",20.65999984741211,{"date":583,"close":584},"2024-03-22",19.829999923706055,{"date":586,"close":587},"2024-03-28",19.969999313354492,{"date":589,"close":590},"2024-04-05",18.799999237060547,{"date":592,"close":593},"2024-04-12",18.6299991607666,{"date":595,"close":596},"2024-04-19",18.399999618530273,{"date":598,"close":599},"2024-04-26",18.3700008392334,{"date":601,"close":602},"2024-05-03",18.489999771118164,{"date":604,"close":605},"2024-05-10",18.780000686645508,{"date":607,"close":608},"2024-05-17",18.770000457763672,{"date":610,"close":611},"2024-05-24",19.06999969482422,{"date":613,"close":614},"2024-05-31",19.440000534057617,{"date":616,"close":617},"2024-06-07",19.700000762939453,{"date":619,"close":620},"2024-06-14",19.75,{"date":622,"close":623},"2024-06-21",19.200000762939453,{"date":625,"close":626},"2024-06-28",18.760000228881836,{"date":628,"close":629},"2024-07-05",18.549999237060547,{"date":631,"close":614},"2024-07-12",{"date":633,"close":634},"2024-07-19",20.3700008392334,{"date":636,"close":637},"2024-07-26",21.549999237060547,{"date":639,"close":640},"2024-08-02",21.059999465942383,{"date":642,"close":643},"2024-08-09",21.31999969482422,{"date":645,"close":646},"2024-08-16",21.65999984741211,{"date":648,"close":372},"2024-08-23",{"date":650,"close":651},"2024-08-30",21.75,{"date":653,"close":654},"2024-09-06",21.110000610351562,{"date":656,"close":657},"2024-09-13",21.920000076293945,{"date":659,"close":372},"2024-09-20",{"date":661,"close":662},"2024-09-27",21.84000015258789,{"date":664,"close":665},"2024-10-04",22.040000915527344,{"date":667,"close":668},"2024-10-11",22.030000686645508,{"date":670,"close":671},"2024-10-18",24.290000915527344,{"date":673,"close":674},"2024-10-25",25.43000030517578,{"date":676,"close":677},"2024-11-01",25.25,{"date":679,"close":680},"2024-11-08",29.549999237060547,{"date":682,"close":683},"2024-11-15",27.299999237060547,{"date":685,"close":686},"2024-11-22",27.3799991607666,{"date":688,"close":689},"2024-11-29",28.219999313354492,{"date":691,"close":692},"2024-12-06",29.25,{"date":694,"close":695},"2024-12-13",27.170000076293945,{"date":697,"close":698},"2024-12-20",25.579999923706055,{"date":700,"close":701},"2024-12-27",23.90999984741211,{"date":703,"close":704},"2025-01-03",24.799999237060547,{"date":706,"close":707},"2025-01-10",21.670000076293945,{"date":709,"close":710},"2025-01-17",22.850000381469727,{"date":712,"close":713},"2025-01-24",23.979999542236328,{"date":715,"close":716},"2025-01-31",24.440000534057617,{"date":718,"close":719},"2025-02-07",24.709999084472656,{"date":721,"close":722},"2025-02-14",24.989999771118164,{"date":724,"close":725},"2025-02-21",23.639999389648438,{"date":727,"close":728},"2025-02-28",23.850000381469727,{"date":730,"close":731},"2025-03-07",22.729999542236328,{"date":733,"close":734},"2025-03-14",21.729999542236328,{"date":736,"close":737},"2025-03-21",22.200000762939453,{"date":739,"close":740},"2025-03-28",22.290000915527344,{"date":742,"close":743},"2025-04-04",19.600000381469727,{"date":745,"close":223},"2025-04-11",{"date":747,"close":748},"2025-04-17",21.030000686645508,{"date":750,"close":751},"2025-04-25",23,{"date":753,"close":754},"2025-05-02",23.799999237060547,{"date":756,"close":757},"2025-05-09",23.770000457763672,{"date":759,"close":760},"2025-05-16",23.860000610351562,{"date":762,"close":713},"2025-05-23",{"date":764,"close":765},"2025-05-30",23.940000534057617,{"date":767,"close":760},"2025-06-06",{"date":769,"close":770},"2025-06-13",23.739999771118164,{"date":772,"close":773},"2025-06-20",23.299999237060547,{"date":775,"close":776},"2025-06-27",23.610000610351562,{"date":778,"close":779},"2025-07-03",24.200000762939453,{"date":781,"close":782},"2025-07-11",24.030000686645508,{"date":784,"close":785},"2025-07-18",23.920000076293945,{"date":787,"close":788},"2025-07-25",23.809999465942383,{"date":790,"close":387},"2025-07-30",{"date":792,"close":381},"2025-07-31",{"date":794,"close":387},"2025-08-01",{"date":796,"close":797},"2025-08-04",23.309999465942383,{"date":799,"close":800},"2025-08-05",23.530000686645508,{"date":802,"close":757},"2025-08-06",{"date":804,"close":805},"2025-08-07",23.719999313354492,{"date":807,"close":808},"2025-08-08",23.969999313354492,{"date":810,"close":811},"2025-08-11",24.780000686645508,{"date":813,"close":814},"2025-08-12",25.1200008392334,{"date":816,"close":817},"2025-08-13",25.100000381469727,{"date":819,"close":820},"2025-08-14",24.940000534057617,{"date":822,"close":704},"2025-08-15",{"date":824,"close":825},"2025-08-18",24.579999923706055,{"date":827,"close":828},"2025-08-19",24.479999542236328,{"date":830,"close":831},"2025-08-20",24.299999237060547,{"date":833,"close":831},"2025-08-21",{"date":835,"close":836},"2025-08-22",24.5,{"date":838,"close":839},"2025-08-25",24.68000030517578,{"date":841,"close":842},"2025-08-26",24.649999618530273,{"date":844,"close":836},"2025-08-27",{"date":846,"close":847},"2025-08-28",24.549999237060547,{"date":849,"close":850},"2025-08-29",24.600000381469727,{"date":852,"close":836},"2025-09-02",{"date":854,"close":855},"2025-09-03",24.399999618530273,{"date":857,"close":831},"2025-09-04",{"date":859,"close":860},"2025-09-05",24.739999771118164,{"date":862,"close":863},"2025-09-08",25.5,{"date":865,"close":866},"2025-09-09",25.299999237060547,{"date":868,"close":677},"2025-09-10",{"date":870,"close":871},"2025-09-11",25.079999923706055,{"date":873,"close":817},"2025-09-12",{"date":875,"close":876},"2025-09-15",25.110000610351562,{"date":878,"close":879},"2025-09-16",24.65999984741211,{"date":881,"close":831},"2025-09-17",{"date":883,"close":884},"2025-09-18",24.40999984741211,{"date":886,"close":855},"2025-09-19",{"date":888,"close":889},"2025-09-22",24.43000030517578,{"date":891,"close":842},"2025-09-23",{"date":893,"close":831},"2025-09-24",{"date":895,"close":831},"2025-09-25",{"date":897,"close":831},"2025-09-26",{"date":899,"close":900},"2025-09-29",24.100000381469727,{"date":902,"close":903},"2025-09-30",23.950000762939453,{"date":905,"close":5},"2025-10-01",{"date":907,"close":805},"2025-10-02",{"date":909,"close":910},"2025-10-03",23.959999084472656,{"date":912,"close":713},"2025-10-06",{"date":914,"close":915},"2025-10-07",24.25,{"date":917,"close":918},"2025-10-08",23.899999618530273,{"date":920,"close":785},"2025-10-09",{"date":922,"close":393},"2025-10-10",{"date":924,"close":925},"2025-10-13",23.25,{"date":927,"close":928},"2025-10-14",23.68000030517578,{"date":930,"close":931},"2025-10-15",23.729999542236328,{"date":933,"close":934},"2025-10-16",22.84000015258789,{"date":936,"close":937},"2025-10-17",22.969999313354492,{"date":939,"close":940},"2025-10-20",23.1200008392334,{"date":942,"close":943},"2025-10-21",23.360000610351562,{"date":945,"close":946},"2025-10-22",23.780000686645508,{"date":948,"close":776},"2025-10-23",{"date":950,"close":713},"2025-10-24",{"date":952,"close":953},"2025-10-27",23.790000915527344,{"date":955,"close":701},"2025-10-28",{"date":957,"close":800},"2025-10-29",{"date":959,"close":960},"2025-10-30",23.389999389648438,{"date":962,"close":963},"2025-10-31",23.200000762939453,{"date":965,"close":966},"2025-11-03",23.350000381469727,{"date":968,"close":943},"2025-11-04",{"date":970,"close":971},"2025-11-05",23.40999984741211,{"date":973,"close":974},"2025-11-06",23.06999969482422,{"date":976,"close":977},"2025-11-07",22.829999923706055,{"date":979,"close":980},"2025-11-10",22.40999984741211,{"date":982,"close":983},"2025-11-11",22.700000762939453,{"date":985,"close":288},"2025-11-12",{"date":987,"close":988},"2025-11-13",22.709999084472656,{"date":990,"close":991},"2025-11-14",22.739999771118164,{"date":993,"close":994},"2025-11-17",22.780000686645508,{"date":996,"close":997},"2025-11-18",22.93000030517578,{"date":999,"close":1000},"2025-11-19",22.860000610351562,{"date":1002,"close":1003},"2025-11-20",23.459999084472656,{"date":1005,"close":701},"2025-11-21",{"date":1007,"close":910},"2025-11-24",{"date":1009,"close":1010},"2025-11-25",23.989999771118164,{"date":1012,"close":1013},"2025-11-26",23.8799991607666,{"date":1015,"close":701},"2025-11-28",{"date":1017,"close":1018},"2025-12-01",23.75,{"date":1020,"close":1018},"2025-12-02",{"date":1022,"close":1018},"2025-12-03",{"date":1024,"close":946},"2025-12-04",{"date":1026,"close":770},"2025-12-05",{"date":1028,"close":1018},"2025-12-08",{"date":1030,"close":1031},"2025-12-09",23.760000228881836,{"date":1033,"close":1031},"2025-12-10",{"date":1035,"close":754},"2025-12-11",{"date":1037,"close":754},"2025-12-12",{"date":1039,"close":1040},"2025-12-15",23.93000030517578,{"date":1042,"close":1043},"2025-12-16",24.360000610351562,{"date":1045,"close":1046},"2025-12-17",25.950000762939453,{"date":1048,"close":1049},"2025-12-18",26.389999389648438,{"date":1051,"close":1052},"2025-12-19",26.8700008392334,{"date":1054,"close":1055},"2025-12-22",26.059999465942383,{"date":1057,"close":1058},"2025-12-23",25.850000381469727,{"date":1060,"close":1061},"2025-12-24",26.049999237060547,{"date":1063,"close":1064},"2025-12-26",25.8799991607666,{"date":1066,"close":1067},"2025-12-29",25.06999969482422,{"date":1069,"close":1070},"2025-12-30",25.010000228881836,{"date":1072,"close":1073},"2025-12-31",24.950000762939453,{"date":1075,"close":1076},"2026-01-02",24.520000457763672,{"date":1078,"close":1079},"2026-01-05",24.809999465942383,{"date":1081,"close":1082},"2026-01-06",25.540000915527344,{"date":1084,"close":1085},"2026-01-07",25.479999542236328,{"date":1087,"close":1088},"2026-01-08",26.75,{"date":1090,"close":1091},"2026-01-09",27.040000915527344,{"date":1093,"close":1094},"2026-01-12",26.860000610351562,{"date":1096,"close":1097},"2026-01-13",26.90999984741211,{"date":1099,"close":1100},"2026-01-14",27.010000228881836,{"date":1102,"close":1103},"2026-01-15",28.1299991607666,{"date":1105,"close":1106},"2026-01-16",27.940000534057617,{"date":1108,"close":1109},"2026-01-20",27.90999984741211,{"date":1111,"close":1112},"2026-01-21",29.420000076293945,{"date":1114,"close":1115},"2026-01-22",29.329999923706055,{"date":1117,"close":1118},"2026-01-23",28.65999984741211,{"date":1120,"close":1121},"2026-01-26",28.829999923706055,{"date":1123,"close":1124},"2026-01-27",28.90999984741211,{"date":1126,"close":1127},"2026-01-28",28.6200008392334,{"date":1129,"close":1130},"2026-01-29",28.950000762939453,{"date":1132,"close":1133},"2026-01-30",29.110000610351562,{"date":1135,"close":1136},"2026-02-02",30.579999923706055,{"date":1138,"close":1139},"2026-02-03",31.030000686645508,{"date":1141,"close":1142},"2026-02-04",31.520000457763672,{"date":1144,"close":1145},"2026-02-05",32.25,{"date":1147,"close":1148},"2026-02-06",33.310001373291016,{"date":1150,"close":1151},"2026-02-09",32.880001068115234,{"date":1153,"close":1154},"2026-02-10",32.47999954223633,{"date":1156,"close":1157},"2026-02-11",31.950000762939453,{"date":1159,"close":1160},"2026-02-12",31.559999465942383,{"date":1162,"close":1163},"2026-02-13",31.809999465942383,{"date":1165,"close":1166},"2026-02-17",32.0099983215332,{"date":1168,"close":1169},"2026-02-18",31.479999542236328,{"date":1171,"close":1172},"2026-02-19",31.18000030517578,{"date":1174,"close":1175},"2026-02-20",31.850000381469727,{"date":125,"close":1177},30.530000686645508,{"date":1179,"close":1180},"2026-02-24",30.329999923706055,{"date":120,"close":1182},30.989999771118164,{"date":1184,"close":1185},"2026-02-26",30.920000076293945,{"date":1187,"close":1188},"2026-02-27",30.219999313354492,{"date":1190,"close":1191},"2026-03-02",30.34000015258789,{"date":1193,"close":1194},"2026-03-03",30.110000610351562,{"date":1196,"close":1197},"2026-03-04",30.290000915527344,{"date":1199,"close":1200},"2026-03-05",29.649999618530273,{"date":1202,"close":1203},"2026-03-06",29.280000686645508,{"date":1205,"close":1203},"2026-03-09",{"date":1207,"close":1208},"2026-03-10",29.530000686645508,{"date":1210,"close":1211},"2026-03-11",29.239999771118164,{"date":1213,"close":1214},"2026-03-12",28.860000610351562,{"date":1216,"close":1217},"2026-03-13",28.530000686645508,{"date":1219,"close":1220},"2026-03-16",28.719999313354492,{"date":1222,"close":1223},"2026-03-17",28.549999237060547,{"date":1225,"close":1226},"2026-03-18",27.329999923706055,{"date":1228,"close":1229},"2026-03-19",27.709999084472656,{"date":1231,"close":1232},"2026-03-20",27.239999771118164,{"date":1234,"close":1235},"2026-03-23",28.06999969482422,{"date":103,"close":689},{"date":1238,"close":1239},"2026-03-25",28.270000457763672,{"date":1241,"close":1242},"2026-03-26",28.010000228881836,{"date":1244,"close":1245},"2026-03-27",27.649999618530273,{"date":1247,"close":1248},"2026-03-30",27.799999237060547,{"date":157,"close":1109},{"date":1251,"close":1252},"2026-04-01",28.020000457763672,{"date":1254,"close":1255},"2026-04-02",28,{"date":1257,"close":1258},"2026-04-06",28.559999465942383,{"date":1260,"close":1261},"2026-04-07",28.56999969482422,{"date":1263,"close":1264},"2026-04-08",29.200000762939453,{"date":1266,"close":1267},"2026-04-09",29.860000610351562,{"date":1269,"close":1270},"2026-04-10",29.489999771118164,{"date":1272,"close":1273},"2026-04-13",29.360000610351562,{"date":1275,"close":1276},"2026-04-14",29.15999984741211,{"date":1278,"close":1279},"2026-04-15",28.93000030517578,{"date":1281,"close":1282},"2026-04-16",28.59000015258789,{"date":1284,"close":1285},"2026-04-17",29.739999771118164,{"date":1287,"close":1288},"2026-04-20",29.799999237060547,{"date":1290,"close":1291},"2026-04-21",29.479999542236328,{"date":1293,"close":1294},"2026-04-22",29.459999084472656,{"date":1296,"close":1112},"2026-04-23",{"date":1298,"close":1299},"2026-04-24",29.40999984741211,{"date":1301,"close":1200},"2026-04-27",{"date":1303,"close":1200},"2026-04-28",{"date":1305,"close":1306},"2026-04-29",29.31999969482422,{"date":1308,"close":1309},"2026-04-30",29.299999237060547,{"date":1311,"close":1276},"2026-05-01",{"date":1313,"close":1314},"2026-05-04",27.770000457763672,{"date":1316,"close":1317},"2026-05-05",27.350000381469727,{"date":1319,"close":1088},"2026-05-06",{"date":1321,"close":1322},"2026-05-07",27.360000610351562,{"date":1324,"close":1325},"2026-05-08",27.43000030517578,{"date":1327,"close":1328},"2026-05-11",26.760000228881836,{"date":1330,"close":1331},"2026-05-12",26.940000534057617,{"date":1333,"close":1334},"2026-05-13",26.790000915527344,{"date":1336,"close":1337},"2026-05-14",27.1299991607666,{"date":1339,"close":1340},"2026-05-15",27.209999084472656,{"date":1342,"close":1343},"2026-05-18",27.40999984741211,{"date":1345,"close":1346},"2026-05-19",27.149999618530273,{"date":1348,"close":1349},"2026-05-20",27.510000228881836,{"date":58,"close":1351},27.809999465942383,{"date":1353,"close":1109},"2026-05-22",{"date":1355,"close":1356},"2026-05-26",28.15999984741211,{"date":1358,"close":1359},"2026-05-27",28.700000762939453,{"date":1361,"close":1359},"2026-05-28",{"date":1363,"close":1364},"2026-05-29",28.520000457763672,{"date":1366,"close":1367},"2026-06-01",28.440000534057617,{"date":1369,"close":1370},"2026-06-02",28.809999465942383,{"date":1372,"close":1373},"2026-06-03",28.3700008392334,{"date":1375,"close":1376},"2026-06-04",28.84000015258789,{"date":1378,"close":1379},"2026-06-05",29.309999465942383,{"date":1381,"close":1382},"2026-06-08",29.899999618530273,{"date":1384,"close":1385},"2026-06-09",30.100000381469727,{"date":1387,"close":1388},"2026-06-10",30.149999618530273,{"date":46,"close":40},{"date":1391,"close":1392},"2026-06-12",31.260000228881836,{"date":1394,"close":1395},"2026-06-15",30.55500030517578,{"date":1397,"close":1398},"2026-06-16",30.469999313354492,{"date":1400,"close":1401},"2026-06-17",29.8700008392334,{"date":1403,"close":1404},"2026-06-18",30,{"date":1406,"close":1385},"2026-06-22",{"date":1408,"close":1409},"2026-06-23",30.700000762939453,{"date":1411,"close":1412},"2026-06-24",31.15999984741211,{"date":1414,"close":1415},"2026-06-25",31.510000228881836,{"date":1417,"close":1418},"2026-06-26",31.399999618530273,{"date":1420,"close":1421},"2026-06-29",31.40999984741211,{"date":1423,"close":1424},"2026-06-30",32.77000045776367,{"date":1426,"close":1427},"2026-07-01",32.89500045776367,{"date":1429,"close":1430},"2026-07-02",31.84000015258789,{"date":1432,"close":1415},"2026-07-06",{"date":1434,"close":1435},"2026-07-07",31.639999389648438,{"date":1437,"close":1438},"2026-07-08",31.09000015258789,{"date":1440,"close":1441},"2026-07-09",31.3700008392334,{"date":1443,"close":1444},"2026-07-10",31.739999771118164,{"date":1446,"close":1447},"2026-07-13",32.08000183105469,{"date":1449,"close":1450},"2026-07-14",32.400001525878906,{"date":1452,"close":1453},"2026-07-15",32.86000061035156,{"date":1455,"close":1456},"2026-07-16",33.2599983215332,{"date":1458,"close":1459},"2026-07-17",33.119998931884766,{"date":1461,"close":1462},"2026-07-20",33.150001525878906,{"date":1464,"close":1465},"2026-07-21",33.0099983215332,{"date":1467,"close":1468},"2026-07-22",32.65999984741211,{"date":1470,"close":1471},"2026-07-23",32.66999816894531,{"date":1473,"close":1474},"2026-07-24",33.439998626708984,{"date":1476,"close":1477},"2026-07-27",34.0099983215332,{"date":1479,"close":1480},"2026-07-28",36.060001373291016,{"date":1482,"close":1483},"2026-07-29",36.310001373291016,{"date":1485,"close":1486},"2026-07-30",35.81999969482422,{"date":155,"close":1488},35.560001373291016,{"count":159,"fetchedAt":1490,"source":150},"2026-08-03T21:08:49.218Z",1785791329176]