[{"data":1,"prerenderedAt":1477},["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-CMT":25,"$fT9hilHNDdHPkAhTt-mZybezrUTGjYvfdvugFezLgiVw":26,"ticker-mcap-CMT":135,"ticker-profile-CMT":145,"ticker-earnings-CMT":159,"ticker-congress-CMT":163,"i-lucide:info":1475},{"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":131},{"identity":28,"transactions":33,"sectorSlug":111,"relatedTickers":112},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1026655","CORE MOLDING TECHNOLOGIES INC","Manufacturing","CMT",[34,48,63,80,88,95,104],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-10T00:00:00.000Z","0001753920-26-000009-0","4","PALOMAKI ERIC","Chief Executive Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1753920\u002F000175392026000009\u002F0001753920-26-000009-index.htm",20000,181760,"A","2026-06-01","Stock award","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61,"insiderHistory":62},"2026-07-01T00:00:00.000Z","0002072167-26-000008-0","Panda Alex Joseph","EVP, Treasurer, Secretary, CFO",23.59,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2072167\u002F000207216726000008\u002F0002072167-26-000008-index.htm",275,44590,6487.25,"P","2026-06-29","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":64,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":76,"insiderHistory":77},"2026-06-25T00:00:00.000Z","0001249659-26-000011-0","CELLITTI THOMAS R","",24.0178,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1249659\u002F000124965926000011\u002F0001249659-26-000011-index.htm",513,93293,12321.1314,"S","2026-06-23","Open-market sale","discretionary-sell",{"daysSinceLastFiling":78,"isFirstFiling":6,"priorFilingDate":79},3,"2026-06-22T00:00:00.000Z",{"cik":29,"filedAt":64,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":69,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":73,"transactionDate":86,"intentLabel":75,"signalQuality":76,"insiderHistory":87},"0001249659-26-000011-1",24.0662,750,92543,18049.649999999998,"2026-06-24",{"daysSinceLastFiling":78,"isFirstFiling":6,"priorFilingDate":79},{"cik":29,"filedAt":64,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":5,"rawFilingUrl":69,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":73,"transactionDate":93,"intentLabel":75,"signalQuality":76,"insiderHistory":94},"0001249659-26-000011-2",150,92393,3600,"2026-06-25",{"daysSinceLastFiling":78,"isFirstFiling":6,"priorFilingDate":79},{"cik":29,"filedAt":79,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":97,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":73,"transactionDate":102,"intentLabel":75,"signalQuality":76,"insiderHistory":103},"0001249659-26-000009-0",24.0017,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1249659\u002F000124965926000009\u002F0001249659-26-000009-index.htm",2495,93818,59884.2415,"2026-06-17",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":79,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":5,"rawFilingUrl":98,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":73,"transactionDate":109,"intentLabel":75,"signalQuality":76,"insiderHistory":110},"0001249659-26-000009-1",12,93806,288,"2026-06-18",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[113,116,119,122,125,128],{"ticker":114,"issuerName":115},"ANET","Arista Networks, Inc.",{"ticker":117,"issuerName":118},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":120,"issuerName":121},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":123,"issuerName":124},"HSY","HERSHEY CO",{"ticker":126,"issuerName":127},"LZB","LA-Z-BOY INC",{"ticker":129,"issuerName":130},"OCC","OPTICAL CABLE CORP",{"count":132,"fetchedAt":133,"source":134},7,"2026-07-17T00:03:11.832Z","sqlite",{"data":136,"meta":142},{"value":137,"quality":138,"closeDate":139,"ageDays":140,"sharesAsOf":141},219645314.43598175,"fresh","2026-07-15",2,"2026-05-06",{"count":143,"fetchedAt":144,"source":134},1,"2026-07-17T00:03:11.834Z",{"data":146,"meta":158},{"ticker":32,"ceo":147,"industry":148,"fullTimeEmployees":149,"ipoDate":150,"country":151,"state":152,"city":153,"website":154,"exchangeShort":25,"marketCap":25,"beta":155,"range52w":156,"fetchedAt":157},"David L. Duvall","Chemicals - Specialty",1239,"1988-09-16","US","OH","Columbus","https:\u002F\u002Fwww.coremt.com",0.429,"16.37-28.69","2026-07-11T11:09:13.501Z",{"count":143,"fetchedAt":144,"source":134},{"data":160,"meta":162},{"ticker":32,"points":161},[],{"count":143,"fetchedAt":144,"source":134},{"data":164,"meta":1473},{"congressTrades":165,"insiderTrades":166,"priceHistory":174,"ticker":32},[],[167,168,169,170,171,172,173],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":64,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":64,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":69,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":73,"transactionDate":86},{"cik":29,"filedAt":64,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":5,"rawFilingUrl":69,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":73,"transactionDate":93},{"cik":29,"filedAt":79,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":97,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":73,"transactionDate":102},{"cik":29,"filedAt":79,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":5,"rawFilingUrl":98,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":73,"transactionDate":109},[175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,297,300,303,306,308,311,314,317,320,323,326,329,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,381,384,387,390,393,396,399,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,576,579,582,584,587,590,593,595,598,601,604,607,610,613,615,618,621,624,627,630,633,636,639,642,645,648,651,653,656,659,661,663,665,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,782,785,787,790,793,796,799,801,804,806,808,810,813,815,818,821,823,826,828,831,833,835,838,841,844,847,850,853,856,859,862,864,867,870,873,876,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1009,1011,1014,1017,1019,1022,1024,1027,1029,1031,1034,1037,1040,1043,1045,1047,1050,1052,1055,1058,1061,1063,1066,1068,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1117,1120,1123,1126,1128,1131,1133,1136,1139,1142,1145,1147,1149,1152,1155,1158,1160,1163,1165,1167,1170,1172,1175,1178,1180,1183,1186,1189,1192,1195,1197,1199,1201,1203,1205,1208,1210,1212,1214,1217,1220,1223,1226,1228,1231,1233,1236,1239,1241,1243,1246,1249,1252,1254,1256,1259,1262,1265,1268,1271,1274,1277,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1349,1352,1355,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1389,1392,1395,1397,1400,1403,1405,1408,1411,1414,1416,1419,1422,1425,1428,1430,1432,1435,1437,1439,1441,1443,1445,1448,1451,1453,1456,1459,1462,1464,1467,1469,1471],{"date":176,"close":177},"2021-07-23",14.65999984741211,{"date":179,"close":180},"2021-07-30",14.229999542236328,{"date":182,"close":183},"2021-08-06",15.140000343322754,{"date":185,"close":186},"2021-08-13",14.630000114440918,{"date":188,"close":189},"2021-08-20",13.859999656677246,{"date":191,"close":192},"2021-08-27",14.100000381469727,{"date":194,"close":195},"2021-09-03",13.75,{"date":197,"close":198},"2021-09-10",13,{"date":200,"close":201},"2021-09-17",12.260000228881836,{"date":203,"close":204},"2021-09-24",11.600000381469727,{"date":206,"close":207},"2021-10-01",11.710000038146973,{"date":209,"close":210},"2021-10-08",11.25,{"date":212,"close":213},"2021-10-15",11.5,{"date":215,"close":216},"2021-10-22",11.520000457763672,{"date":218,"close":219},"2021-10-29",11,{"date":221,"close":222},"2021-11-05",10.619999885559082,{"date":224,"close":225},"2021-11-12",10.220000267028809,{"date":227,"close":228},"2021-11-19",9.420000076293945,{"date":230,"close":231},"2021-11-26",9.34000015258789,{"date":233,"close":234},"2021-12-03",8.5600004196167,{"date":236,"close":237},"2021-12-10",8.850000381469727,{"date":239,"close":240},"2021-12-17",8.90999984741211,{"date":242,"close":243},"2021-12-23",8.640000343322754,{"date":245,"close":246},"2021-12-31",8.510000228881836,{"date":248,"close":249},"2022-01-07",8.670000076293945,{"date":251,"close":252},"2022-01-14",8.869999885559082,{"date":254,"close":255},"2022-01-21",8.399999618530273,{"date":257,"close":258},"2022-01-28",8.100000381469727,{"date":260,"close":261},"2022-02-04",8.25,{"date":263,"close":264},"2022-02-11",8.34000015258789,{"date":266,"close":267},"2022-02-18",8.380000114440918,{"date":269,"close":270},"2022-02-25",8.550000190734863,{"date":272,"close":273},"2022-03-04",8.539999961853027,{"date":275,"close":276},"2022-03-11",10.229999542236328,{"date":278,"close":279},"2022-03-18",11.510000228881836,{"date":281,"close":282},"2022-03-25",11.380000114440918,{"date":284,"close":285},"2022-04-01",10.75,{"date":287,"close":288},"2022-04-08",10.25,{"date":290,"close":291},"2022-04-14",10,{"date":293,"close":294},"2022-04-22",10.270000457763672,{"date":296,"close":291},"2022-04-29",{"date":298,"close":299},"2022-05-06",10.289999961853027,{"date":301,"close":302},"2022-05-13",10.430000305175781,{"date":304,"close":305},"2022-05-20",10.350000381469727,{"date":307,"close":291},"2022-05-27",{"date":309,"close":310},"2022-06-03",10.09000015258789,{"date":312,"close":313},"2022-06-10",10.050000190734863,{"date":315,"close":316},"2022-06-17",9.210000038146973,{"date":318,"close":319},"2022-06-24",9.390000343322754,{"date":321,"close":322},"2022-07-01",9.130000114440918,{"date":324,"close":325},"2022-07-08",9.220000267028809,{"date":327,"close":328},"2022-07-15",9.350000381469727,{"date":330,"close":225},"2022-07-22",{"date":332,"close":333},"2022-07-29",10.859999656677246,{"date":335,"close":336},"2022-08-05",11.119999885559082,{"date":338,"close":339},"2022-08-12",13.399999618530273,{"date":341,"close":342},"2022-08-19",12.550000190734863,{"date":344,"close":345},"2022-08-26",13.460000038146973,{"date":347,"close":348},"2022-09-02",11.65999984741211,{"date":350,"close":351},"2022-09-09",12.210000038146973,{"date":353,"close":354},"2022-09-16",11.010000228881836,{"date":356,"close":357},"2022-09-23",9.600000381469727,{"date":359,"close":360},"2022-09-30",9.930000305175781,{"date":362,"close":363},"2022-10-07",9.5600004196167,{"date":365,"close":366},"2022-10-14",8.949999809265137,{"date":368,"close":369},"2022-10-21",8.8100004196167,{"date":371,"close":372},"2022-10-28",10.130000114440918,{"date":374,"close":375},"2022-11-04",9.890000343322754,{"date":377,"close":378},"2022-11-11",10.880000114440918,{"date":380,"close":219},"2022-11-18",{"date":382,"close":383},"2022-11-25",10.970000267028809,{"date":385,"close":386},"2022-12-02",10.770000457763672,{"date":388,"close":389},"2022-12-09",10.699999809265137,{"date":391,"close":392},"2022-12-16",12.779999732971191,{"date":394,"close":395},"2022-12-23",12.600000381469727,{"date":397,"close":398},"2022-12-30",12.989999771118164,{"date":400,"close":198},"2023-01-06",{"date":402,"close":403},"2023-01-13",13.710000038146973,{"date":405,"close":406},"2023-01-20",13.720000267028809,{"date":408,"close":409},"2023-01-27",15,{"date":411,"close":412},"2023-02-03",15.630000114440918,{"date":414,"close":415},"2023-02-10",14.8100004196167,{"date":417,"close":418},"2023-02-17",16.450000762939453,{"date":420,"close":421},"2023-02-24",17.100000381469727,{"date":423,"close":424},"2023-03-03",17.34000015258789,{"date":426,"close":427},"2023-03-10",15.300000190734863,{"date":429,"close":430},"2023-03-17",16.59000015258789,{"date":432,"close":433},"2023-03-24",16.700000762939453,{"date":435,"close":436},"2023-03-31",17.989999771118164,{"date":438,"close":439},"2023-04-06",18.059999465942383,{"date":441,"close":442},"2023-04-14",19.3799991607666,{"date":444,"close":445},"2023-04-21",19.139999389648438,{"date":447,"close":448},"2023-04-28",18.75,{"date":450,"close":451},"2023-05-05",19.299999237060547,{"date":453,"close":454},"2023-05-12",20.440000534057617,{"date":456,"close":457},"2023-05-19",19.18000030517578,{"date":459,"close":460},"2023-05-26",18.56999969482422,{"date":462,"close":442},"2023-06-02",{"date":464,"close":465},"2023-06-09",19.40999984741211,{"date":467,"close":468},"2023-06-16",19.239999771118164,{"date":470,"close":471},"2023-06-23",20.190000534057617,{"date":473,"close":474},"2023-06-30",22.75,{"date":476,"close":477},"2023-07-07",23.670000076293945,{"date":479,"close":480},"2023-07-14",22.18000030517578,{"date":482,"close":483},"2023-07-21",22.610000610351562,{"date":485,"close":486},"2023-07-28",24.170000076293945,{"date":488,"close":489},"2023-08-04",23.989999771118164,{"date":491,"close":492},"2023-08-11",25.959999084472656,{"date":494,"close":495},"2023-08-18",27.670000076293945,{"date":497,"close":498},"2023-08-25",26.969999313354492,{"date":500,"close":501},"2023-09-01",27.3700008392334,{"date":503,"close":504},"2023-09-08",24.799999237060547,{"date":506,"close":507},"2023-09-15",25.700000762939453,{"date":509,"close":510},"2023-09-22",26.3799991607666,{"date":512,"close":513},"2023-09-29",28.489999771118164,{"date":515,"close":516},"2023-10-06",28.149999618530273,{"date":518,"close":519},"2023-10-13",27.270000457763672,{"date":521,"close":522},"2023-10-20",27.510000228881836,{"date":524,"close":525},"2023-10-27",25.760000228881836,{"date":527,"close":528},"2023-11-03",25.729999542236328,{"date":530,"close":531},"2023-11-10",16.809999465942383,{"date":533,"close":534},"2023-11-17",17.25,{"date":536,"close":537},"2023-11-24",17.6200008392334,{"date":539,"close":540},"2023-12-01",18.010000228881836,{"date":542,"close":543},"2023-12-08",18.649999618530273,{"date":545,"close":546},"2023-12-15",18.389999389648438,{"date":548,"close":549},"2023-12-22",18.639999389648438,{"date":551,"close":552},"2023-12-29",18.530000686645508,{"date":554,"close":555},"2024-01-05",17.15999984741211,{"date":557,"close":558},"2024-01-12",17.079999923706055,{"date":560,"close":561},"2024-01-19",17.610000610351562,{"date":563,"close":564},"2024-01-26",17.40999984741211,{"date":566,"close":567},"2024-02-02",17.270000457763672,{"date":569,"close":570},"2024-02-09",17.020000457763672,{"date":572,"close":573},"2024-02-16",17.850000381469727,{"date":575,"close":564},"2024-02-23",{"date":577,"close":578},"2024-03-01",18.540000915527344,{"date":580,"close":581},"2024-03-08",19.360000610351562,{"date":583,"close":546},"2024-03-15",{"date":585,"close":586},"2024-03-22",18.719999313354492,{"date":588,"close":589},"2024-03-28",18.93000030517578,{"date":591,"close":592},"2024-04-05",17.93000030517578,{"date":594,"close":546},"2024-04-12",{"date":596,"close":597},"2024-04-19",19.799999237060547,{"date":599,"close":600},"2024-04-26",19.3700008392334,{"date":602,"close":603},"2024-05-03",18.549999237060547,{"date":605,"close":606},"2024-05-10",20.049999237060547,{"date":608,"close":609},"2024-05-17",18.850000381469727,{"date":611,"close":612},"2024-05-24",19.780000686645508,{"date":614,"close":468},"2024-05-31",{"date":616,"close":617},"2024-06-07",17.030000686645508,{"date":619,"close":620},"2024-06-14",16.299999237060547,{"date":622,"close":623},"2024-06-21",15.970000267028809,{"date":625,"close":626},"2024-06-28",15.9399995803833,{"date":628,"close":629},"2024-07-05",15.0600004196167,{"date":631,"close":632},"2024-07-12",16.209999084472656,{"date":634,"close":635},"2024-07-19",17.18000030517578,{"date":637,"close":638},"2024-07-26",18.420000076293945,{"date":640,"close":641},"2024-08-02",17.6299991607666,{"date":643,"close":644},"2024-08-09",17.65999984741211,{"date":646,"close":647},"2024-08-16",17.59000015258789,{"date":649,"close":650},"2024-08-23",18.709999084472656,{"date":652,"close":573},"2024-08-30",{"date":654,"close":655},"2024-09-06",17.239999771118164,{"date":657,"close":658},"2024-09-13",18,{"date":660,"close":658},"2024-09-20",{"date":662,"close":592},"2024-09-27",{"date":664,"close":632},"2024-10-04",{"date":666,"close":655},"2024-10-11",{"date":668,"close":669},"2024-10-18",17.110000610351562,{"date":671,"close":672},"2024-10-25",15.5,{"date":674,"close":675},"2024-11-01",15.130000114440918,{"date":677,"close":678},"2024-11-08",17,{"date":680,"close":681},"2024-11-15",16.110000610351562,{"date":683,"close":684},"2024-11-22",17.5,{"date":686,"close":687},"2024-11-29",16.540000915527344,{"date":689,"close":690},"2024-12-06",16.399999618530273,{"date":692,"close":693},"2024-12-13",16.309999465942383,{"date":695,"close":696},"2024-12-20",16.200000762939453,{"date":698,"close":699},"2024-12-27",16.510000228881836,{"date":701,"close":702},"2025-01-03",15.729999542236328,{"date":704,"close":705},"2025-01-10",14.479999542236328,{"date":707,"close":708},"2025-01-17",15.029999732971191,{"date":710,"close":711},"2025-01-24",14.899999618530273,{"date":713,"close":714},"2025-01-31",14.770000457763672,{"date":716,"close":717},"2025-02-07",14.020000457763672,{"date":719,"close":720},"2025-02-14",13.4399995803833,{"date":722,"close":723},"2025-02-21",13.260000228881836,{"date":725,"close":726},"2025-02-28",13.729999542236328,{"date":728,"close":729},"2025-03-07",13.760000228881836,{"date":731,"close":717},"2025-03-14",{"date":733,"close":734},"2025-03-21",14.960000038146973,{"date":736,"close":737},"2025-03-28",15.220000267028809,{"date":739,"close":740},"2025-04-04",14.970000267028809,{"date":742,"close":743},"2025-04-11",15.079999923706055,{"date":745,"close":746},"2025-04-17",15.1899995803833,{"date":748,"close":749},"2025-04-25",15.09000015258789,{"date":751,"close":752},"2025-05-02",15.569999694824219,{"date":754,"close":755},"2025-05-09",15.59000015258789,{"date":757,"close":758},"2025-05-16",15.600000381469727,{"date":760,"close":761},"2025-05-23",15.670000076293945,{"date":763,"close":764},"2025-05-30",16.670000076293945,{"date":766,"close":767},"2025-06-06",16.049999237060547,{"date":769,"close":770},"2025-06-13",16.469999313354492,{"date":772,"close":773},"2025-06-20",16.440000534057617,{"date":775,"close":776},"2025-06-27",16.860000610351562,{"date":778,"close":779},"2025-07-03",17.299999237060547,{"date":781,"close":570},"2025-07-11",{"date":783,"close":784},"2025-07-14",16.719999313354492,{"date":786,"close":699},"2025-07-15",{"date":788,"close":789},"2025-07-16",16.81999969482422,{"date":791,"close":792},"2025-07-17",16.790000915527344,{"date":794,"close":795},"2025-07-18",16.850000381469727,{"date":797,"close":798},"2025-07-21",16.739999771118164,{"date":800,"close":534},"2025-07-22",{"date":802,"close":803},"2025-07-23",17.420000076293945,{"date":805,"close":635},"2025-07-24",{"date":807,"close":803},"2025-07-25",{"date":809,"close":537},"2025-07-28",{"date":811,"close":812},"2025-07-29",17.639999389648438,{"date":814,"close":433},"2025-07-30",{"date":816,"close":817},"2025-07-31",16.639999389648438,{"date":819,"close":820},"2025-08-01",16.5,{"date":822,"close":792},"2025-08-04",{"date":824,"close":825},"2025-08-05",17.290000915527344,{"date":827,"close":678},"2025-08-06",{"date":829,"close":830},"2025-08-07",17.049999237060547,{"date":832,"close":570},"2025-08-08",{"date":834,"close":830},"2025-08-11",{"date":836,"close":837},"2025-08-12",17.149999618530273,{"date":839,"close":840},"2025-08-13",17.200000762939453,{"date":842,"close":843},"2025-08-14",17.469999313354492,{"date":845,"close":846},"2025-08-15",17.350000381469727,{"date":848,"close":849},"2025-08-18",17.899999618530273,{"date":851,"close":852},"2025-08-19",18.09000015258789,{"date":854,"close":855},"2025-08-20",18.110000610351562,{"date":857,"close":858},"2025-08-21",18.34000015258789,{"date":860,"close":861},"2025-08-22",19.469999313354492,{"date":863,"close":448},"2025-08-25",{"date":865,"close":866},"2025-08-26",19.270000457763672,{"date":868,"close":869},"2025-08-27",19.15999984741211,{"date":871,"close":872},"2025-08-28",18.979999542236328,{"date":874,"close":875},"2025-08-29",19.200000762939453,{"date":877,"close":589},"2025-09-02",{"date":879,"close":880},"2025-09-03",19.079999923706055,{"date":882,"close":883},"2025-09-04",19.450000762939453,{"date":885,"close":886},"2025-09-05",19.790000915527344,{"date":888,"close":889},"2025-09-08",19.860000610351562,{"date":891,"close":892},"2025-09-09",19.389999389648438,{"date":894,"close":895},"2025-09-10",20.979999542236328,{"date":897,"close":898},"2025-09-11",21.079999923706055,{"date":900,"close":901},"2025-09-12",21.219999313354492,{"date":903,"close":904},"2025-09-15",21.75,{"date":906,"close":907},"2025-09-16",21.049999237060547,{"date":909,"close":910},"2025-09-17",21.1200008392334,{"date":912,"close":913},"2025-09-18",21.920000076293945,{"date":915,"close":916},"2025-09-19",21.5,{"date":918,"close":919},"2025-09-22",21.549999237060547,{"date":921,"close":922},"2025-09-23",21.610000610351562,{"date":924,"close":925},"2025-09-24",21.8700008392334,{"date":927,"close":928},"2025-09-25",21.479999542236328,{"date":930,"close":931},"2025-09-26",21.68000030517578,{"date":933,"close":934},"2025-09-29",20.959999084472656,{"date":936,"close":937},"2025-09-30",20.549999237060547,{"date":939,"close":940},"2025-10-01",19.940000534057617,{"date":942,"close":943},"2025-10-02",19.350000381469727,{"date":945,"close":946},"2025-10-03",18.8799991607666,{"date":948,"close":949},"2025-10-06",19.149999618530273,{"date":951,"close":952},"2025-10-07",18.68000030517578,{"date":954,"close":955},"2025-10-08",18.780000686645508,{"date":957,"close":958},"2025-10-09",18.309999465942383,{"date":960,"close":961},"2025-10-10",18.049999237060547,{"date":963,"close":964},"2025-10-13",18.229999542236328,{"date":966,"close":967},"2025-10-14",18.239999771118164,{"date":969,"close":970},"2025-10-15",18.81999969482422,{"date":972,"close":973},"2025-10-16",18.610000610351562,{"date":975,"close":976},"2025-10-17",18.489999771118164,{"date":978,"close":979},"2025-10-20",18.65999984741211,{"date":981,"close":982},"2025-10-21",18.799999237060547,{"date":984,"close":985},"2025-10-22",19.190000534057617,{"date":987,"close":988},"2025-10-23",19.170000076293945,{"date":990,"close":991},"2025-10-24",19.110000610351562,{"date":993,"close":994},"2025-10-27",18.1299991607666,{"date":996,"close":997},"2025-10-28",18.31999969482422,{"date":999,"close":1000},"2025-10-29",18.299999237060547,{"date":1002,"close":1003},"2025-10-30",17.790000915527344,{"date":1005,"close":1006},"2025-10-31",17.90999984741211,{"date":1008,"close":858},"2025-11-03",{"date":1010,"close":958},"2025-11-04",{"date":1012,"close":1013},"2025-11-05",18.860000610351562,{"date":1015,"close":1016},"2025-11-06",19.059999465942383,{"date":1018,"close":468},"2025-11-07",{"date":1020,"close":1021},"2025-11-10",19.729999542236328,{"date":1023,"close":609},"2025-11-11",{"date":1025,"close":1026},"2025-11-12",19.1200008392334,{"date":1028,"close":875},"2025-11-13",{"date":1030,"close":578},"2025-11-14",{"date":1032,"close":1033},"2025-11-17",17.559999465942383,{"date":1035,"close":1036},"2025-11-18",17.8700008392334,{"date":1038,"close":1039},"2025-11-19",18.100000381469727,{"date":1041,"close":1042},"2025-11-20",18.5,{"date":1044,"close":955},"2025-11-21",{"date":1046,"close":552},"2025-11-24",{"date":1048,"close":1049},"2025-11-25",19.229999542236328,{"date":1051,"close":1013},"2025-11-26",{"date":1053,"close":1054},"2025-11-28",18.899999618530273,{"date":1056,"close":1057},"2025-12-01",18.600000381469727,{"date":1059,"close":1060},"2025-12-02",18.690000534057617,{"date":1062,"close":875},"2025-12-03",{"date":1064,"close":1065},"2025-12-04",18.739999771118164,{"date":1067,"close":448},"2025-12-05",{"date":1069,"close":970},"2025-12-08",{"date":1071,"close":1072},"2025-12-09",18.959999084472656,{"date":1074,"close":1075},"2025-12-10",19.6299991607666,{"date":1077,"close":1078},"2025-12-11",20.690000534057617,{"date":1080,"close":1081},"2025-12-12",20.469999313354492,{"date":1083,"close":1084},"2025-12-15",20.34000015258789,{"date":1086,"close":1087},"2025-12-16",20.729999542236328,{"date":1089,"close":1090},"2025-12-17",20.899999618530273,{"date":1092,"close":1093},"2025-12-18",21.030000686645508,{"date":1095,"close":1096},"2025-12-19",21.290000915527344,{"date":1098,"close":1099},"2025-12-22",20.270000457763672,{"date":1101,"close":1102},"2025-12-23",20.170000076293945,{"date":1104,"close":1105},"2025-12-24",20.6299991607666,{"date":1107,"close":1108},"2025-12-26",21.280000686645508,{"date":1110,"close":1111},"2025-12-29",21.389999389648438,{"date":1113,"close":1114},"2025-12-30",20.15999984741211,{"date":1116,"close":606},"2025-12-31",{"date":1118,"close":1119},"2026-01-02",19.459999084472656,{"date":1121,"close":1122},"2026-01-05",20,{"date":1124,"close":1125},"2026-01-06",19.989999771118164,{"date":1127,"close":638},"2026-01-07",{"date":1129,"close":1130},"2026-01-08",19.68000030517578,{"date":1132,"close":988},"2026-01-09",{"date":1134,"close":1135},"2026-01-12",19.440000534057617,{"date":1137,"close":1138},"2026-01-13",18.889999389648438,{"date":1140,"close":1141},"2026-01-14",19,{"date":1143,"close":1144},"2026-01-15",18.90999984741211,{"date":1146,"close":970},"2026-01-16",{"date":1148,"close":858},"2026-01-20",{"date":1150,"close":1151},"2026-01-21",19.1299991607666,{"date":1153,"close":1154},"2026-01-22",19.420000076293945,{"date":1156,"close":1157},"2026-01-23",18.700000762939453,{"date":1159,"close":979},"2026-01-26",{"date":1161,"close":1162},"2026-01-27",18.770000457763672,{"date":1164,"close":982},"2026-01-28",{"date":1166,"close":1154},"2026-01-29",{"date":1168,"close":1169},"2026-01-30",19.520000457763672,{"date":1171,"close":1021},"2026-02-02",{"date":1173,"close":1174},"2026-02-03",19.709999084472656,{"date":1176,"close":1177},"2026-02-04",20.25,{"date":1179,"close":937},"2026-02-05",{"date":1181,"close":1182},"2026-02-06",20.450000762939453,{"date":1184,"close":1185},"2026-02-09",20.100000381469727,{"date":1187,"close":1188},"2026-02-10",19.65999984741211,{"date":1190,"close":1191},"2026-02-11",20.059999465942383,{"date":1193,"close":1194},"2026-02-12",19.889999389648438,{"date":1196,"close":869},"2026-02-13",{"date":1198,"close":1141},"2026-02-17",{"date":1200,"close":883},"2026-02-18",{"date":1202,"close":861},"2026-02-19",{"date":1204,"close":875},"2026-02-20",{"date":1206,"close":1207},"2026-02-23",19.290000915527344,{"date":1209,"close":875},"2026-02-24",{"date":1211,"close":1154},"2026-02-25",{"date":1213,"close":988},"2026-02-26",{"date":1215,"close":1216},"2026-02-27",18.25,{"date":1218,"close":1219},"2026-03-02",19.760000228881836,{"date":1221,"close":1222},"2026-03-03",19.31999969482422,{"date":1224,"close":1225},"2026-03-04",19.309999465942383,{"date":1227,"close":457},"2026-03-05",{"date":1229,"close":1230},"2026-03-06",18.809999465942383,{"date":1232,"close":961},"2026-03-09",{"date":1234,"close":1235},"2026-03-10",19.559999465942383,{"date":1237,"close":1238},"2026-03-11",18.479999542236328,{"date":1240,"close":861},"2026-03-12",{"date":1242,"close":1222},"2026-03-13",{"date":1244,"close":1245},"2026-03-16",19.75,{"date":1247,"close":1248},"2026-03-17",20.459999084472656,{"date":1250,"close":1251},"2026-03-18",20.739999771118164,{"date":1253,"close":454},"2026-03-19",{"date":1255,"close":1191},"2026-03-20",{"date":1257,"close":1258},"2026-03-23",21.719999313354492,{"date":1260,"close":1261},"2026-03-24",21.059999465942383,{"date":1263,"close":1264},"2026-03-25",20.90999984741211,{"date":1266,"close":1267},"2026-03-26",22.540000915527344,{"date":1269,"close":1270},"2026-03-27",21.959999084472656,{"date":1272,"close":1273},"2026-03-30",22.600000381469727,{"date":1275,"close":1276},"2026-03-31",22.399999618530273,{"date":1278,"close":1276},"2026-04-01",{"date":1280,"close":1281},"2026-04-02",22.170000076293945,{"date":1283,"close":1284},"2026-04-06",22.40999984741211,{"date":1286,"close":1287},"2026-04-07",22.739999771118164,{"date":1289,"close":1290},"2026-04-08",23.020000457763672,{"date":1292,"close":1293},"2026-04-09",23.270000457763672,{"date":1295,"close":1296},"2026-04-10",23.809999465942383,{"date":1298,"close":1299},"2026-04-13",25.56999969482422,{"date":1301,"close":1302},"2026-04-14",25.93000030517578,{"date":1304,"close":1305},"2026-04-15",26.360000610351562,{"date":1307,"close":1308},"2026-04-16",26.299999237060547,{"date":1310,"close":519},"2026-04-17",{"date":1312,"close":1313},"2026-04-20",28.350000381469727,{"date":1315,"close":1316},"2026-04-21",27.600000381469727,{"date":1318,"close":1319},"2026-04-22",26.729999542236328,{"date":1321,"close":1322},"2026-04-23",27.290000915527344,{"date":1324,"close":1325},"2026-04-24",28.100000381469727,{"date":1327,"close":1328},"2026-04-27",27.739999771118164,{"date":1330,"close":1331},"2026-04-28",28.06999969482422,{"date":1333,"close":1334},"2026-04-29",27.389999389648438,{"date":1336,"close":1337},"2026-04-30",26.950000762939453,{"date":1339,"close":1340},"2026-05-01",26.610000610351562,{"date":1342,"close":1343},"2026-05-04",25.65999984741211,{"date":1345,"close":1346},"2026-05-05",25.579999923706055,{"date":141,"close":1348},24.530000686645508,{"date":1350,"close":1351},"2026-05-07",24.959999084472656,{"date":1353,"close":1354},"2026-05-08",26,{"date":1356,"close":486},"2026-05-11",{"date":1358,"close":1359},"2026-05-12",24.40999984741211,{"date":1361,"close":1362},"2026-05-13",24.15999984741211,{"date":1364,"close":1365},"2026-05-14",24.690000534057617,{"date":1367,"close":1368},"2026-05-15",23.90999984741211,{"date":1370,"close":1371},"2026-05-18",23.260000228881836,{"date":1373,"close":1374},"2026-05-19",23.420000076293945,{"date":1376,"close":1377},"2026-05-20",23.399999618530273,{"date":1379,"close":1380},"2026-05-21",24.200000762939453,{"date":1382,"close":1383},"2026-05-22",23.530000686645508,{"date":1385,"close":1386},"2026-05-26",23.639999389648438,{"date":1388,"close":1296},"2026-05-27",{"date":1390,"close":1391},"2026-05-28",24.489999771118164,{"date":1393,"close":1394},"2026-05-29",23.690000534057617,{"date":45,"close":1396},23.350000381469727,{"date":1398,"close":1399},"2026-06-02",23.31999969482422,{"date":1401,"close":1402},"2026-06-03",23.510000228881836,{"date":1404,"close":477},"2026-06-04",{"date":1406,"close":1407},"2026-06-05",23.079999923706055,{"date":1409,"close":1410},"2026-06-08",23.25,{"date":1412,"close":1413},"2026-06-09",23.239999771118164,{"date":1415,"close":1394},"2026-06-10",{"date":1417,"close":1418},"2026-06-11",24.670000076293945,{"date":1420,"close":1421},"2026-06-12",24.639999389648438,{"date":1423,"close":1424},"2026-06-15",24.829999923706055,{"date":1426,"close":1427},"2026-06-16",23.43000030517578,{"date":102,"close":1429},23.309999465942383,{"date":109,"close":1431},23.799999237060547,{"date":1433,"close":1434},"2026-06-22",23.34000015258789,{"date":74,"close":1436},23.81999969482422,{"date":86,"close":1438},23.6200008392334,{"date":93,"close":1440},23.770000457763672,{"date":1442,"close":477},"2026-06-26",{"date":59,"close":1444},23.450000762939453,{"date":1446,"close":1447},"2026-06-30",23.600000381469727,{"date":1449,"close":1450},"2026-07-01",23.610000610351562,{"date":1452,"close":1444},"2026-07-02",{"date":1454,"close":1455},"2026-07-06",23.479999542236328,{"date":1457,"close":1458},"2026-07-07",23.280000686645508,{"date":1460,"close":1461},"2026-07-08",23.329999923706055,{"date":1463,"close":1374},"2026-07-09",{"date":1465,"close":1466},"2026-07-10",24.239999771118164,{"date":1468,"close":1438},"2026-07-13",{"date":1470,"close":1447},"2026-07-14",{"date":139,"close":1472},24.68000030517578,{"count":143,"fetchedAt":1474,"source":134},"2026-07-17T00:03:11.838Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1476},"\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>",1784246591811]