[{"data":1,"prerenderedAt":1493},["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-CPF":25,"$feh2S0k-WE-qz32sc9kJAaJatV_AXAjzOjrMKPRE-J2w":26,"ticker-mcap-CPF":133,"ticker-profile-CPF":142,"ticker-earnings-CPF":156,"ticker-congress-CPF":160},{"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":129},{"identity":28,"transactions":33,"sectorSlug":109,"relatedTickers":110},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"701347","CENTRAL PACIFIC FINANCIAL CORP","Finance & Insurance","CPF",[34,49,58,65,72,77,82,90,98,104],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-18T21:46:25.000Z","0000701347-26-000053-0","Fujimoto Jason","","D",33.65,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1959570\u002F000070134726000053\u002F0000701347-26-000053-index.htm",1857,12192,62488.049999999996,"A","2026-05-15","Stock award","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":52,"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":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-18T00:00:00.000Z","0000701347-26-000038-0","4","Lutes Christopher","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1664062\u002F000070134726000038\u002F0000701347-26-000038-index.htm",2080,23684,69992,{"cik":29,"filedAt":50,"filingId":59,"formType":52,"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":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0000701347-26-000034-0","Kindred Jonathan B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1886974\u002F000070134726000034\u002F0000701347-26-000034-index.htm",2228,16178,74972.2,{"cik":29,"filedAt":50,"filingId":66,"formType":52,"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":67,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0000701347-26-000042-0","Nobriga Robert","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2006614\u002F000070134726000042\u002F0000701347-26-000042-index.htm",2303,8580,77495.95,{"cik":29,"filedAt":50,"filingId":73,"formType":52,"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":74,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":75,"shares":42,"sharesOwnedAfter":76,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0000701347-26-000036-0","KOSASA PAUL","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1187966\u002F000070134726000036\u002F0000701347-26-000036-index.htm",74569,{"cik":29,"filedAt":50,"filingId":78,"formType":52,"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":79,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":80,"shares":55,"sharesOwnedAfter":81,"totalValue":57,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0000701347-26-000044-0","Paloma Diane S.L.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2055232\u002F000070134726000044\u002F0000701347-26-000044-index.htm",4870,{"cik":29,"filedAt":83,"filingId":84,"formType":52,"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":85,"ownerTitle":86,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":45,"transactionDate":89,"intentLabel":47,"signalQuality":48},"2026-02-24T00:00:00.000Z","0000701347-26-000017-0","Matsumoto Dayna N","EVP, CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2059244\u002F000070134726000017\u002F0000701347-26-000017-index.htm",1052,"2026-02-17",{"cik":29,"filedAt":83,"filingId":91,"formType":52,"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":85,"ownerTitle":86,"ownershipType":39,"pricePerShare":92,"rawFilingUrl":87,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":96,"transactionDate":89,"intentLabel":97,"signalQuality":48},"0000701347-26-000017-1",34.38,340,712,11689.2,"F","Tax withholding",{"cik":29,"filedAt":83,"filingId":99,"formType":52,"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":100,"ownerTitle":101,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":45,"transactionDate":89,"intentLabel":47,"signalQuality":48},"0000701347-26-000015-0","Martines Arnold D","Chairman, President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1610010\u002F000070134726000015\u002F0000701347-26-000015-index.htm",13384,{"cik":29,"filedAt":83,"filingId":105,"formType":52,"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":100,"ownerTitle":101,"ownershipType":39,"pricePerShare":92,"rawFilingUrl":102,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":96,"transactionDate":89,"intentLabel":97,"signalQuality":48},"0000701347-26-000015-1",6324,7060,217419.12000000002,"finance-insurance",[111,114,117,120,123,126],{"ticker":112,"issuerName":113},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":115,"issuerName":116},"COIN","Coinbase Global, Inc.",{"ticker":118,"issuerName":119},"CRCL","Circle Internet Group, Inc.",{"ticker":121,"issuerName":122},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":124,"issuerName":125},"TRUP","TRUPANION, INC.",{"ticker":127,"issuerName":128},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":130,"fetchedAt":131,"source":132},10,"2026-08-04T23:43:10.540Z","sqlite",{"data":134,"meta":140},{"value":135,"quality":136,"closeDate":137,"ageDays":138,"sharesAsOf":139},1035696774.685463,"fresh","2026-08-03",1,"2026-04-14",{"count":138,"fetchedAt":141,"source":132},"2026-08-04T23:43:10.542Z",{"data":143,"meta":155},{"ticker":32,"ceo":144,"industry":145,"fullTimeEmployees":146,"ipoDate":147,"country":148,"state":149,"city":150,"website":151,"exchangeShort":25,"marketCap":25,"beta":152,"range52w":153,"fetchedAt":154},"Arnold D. Martines","Banks - Regional",697,"1987-08-28","US","HI","Honolulu","https:\u002F\u002Fwww.cpb.bank",0.85,"25.62-37.15","2026-06-24T13:00:51.413Z",{"count":138,"fetchedAt":141,"source":132},{"data":157,"meta":159},{"ticker":32,"points":158},[],{"count":138,"fetchedAt":141,"source":132},{"data":161,"meta":1491},{"congressTrades":162,"insiderTrades":163,"priceHistory":174,"ticker":32},[],[164,165,166,167,168,169,170,171,172,173],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":52,"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":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":59,"formType":52,"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":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":66,"formType":52,"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":67,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":73,"formType":52,"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":74,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":75,"shares":42,"sharesOwnedAfter":76,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":78,"formType":52,"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":79,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":80,"shares":55,"sharesOwnedAfter":81,"totalValue":57,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":83,"filingId":84,"formType":52,"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":85,"ownerTitle":86,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":45,"transactionDate":89},{"cik":29,"filedAt":83,"filingId":91,"formType":52,"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":85,"ownerTitle":86,"ownershipType":39,"pricePerShare":92,"rawFilingUrl":87,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":96,"transactionDate":89},{"cik":29,"filedAt":83,"filingId":99,"formType":52,"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":100,"ownerTitle":101,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":45,"transactionDate":89},{"cik":29,"filedAt":83,"filingId":105,"formType":52,"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":100,"ownerTitle":101,"ownershipType":39,"pricePerShare":92,"rawFilingUrl":102,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":96,"transactionDate":89},[175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,294,297,300,303,306,309,312,315,318,321,324,327,330,333,335,338,341,344,347,350,353,356,359,362,364,367,370,373,376,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,503,506,509,512,515,518,521,523,526,529,532,535,538,541,543,546,549,552,555,558,561,564,567,570,573,576,579,582,584,587,589,592,595,598,601,604,607,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,736,739,742,745,748,750,753,756,759,761,764,767,770,773,775,778,781,784,787,790,793,796,799,802,804,807,809,812,815,818,821,824,827,830,832,835,838,840,843,846,848,851,854,857,860,863,866,869,872,875,878,881,883,886,888,891,894,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,970,972,974,977,980,983,986,989,991,994,996,998,1001,1003,1005,1008,1011,1013,1016,1019,1022,1024,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1064,1067,1070,1073,1076,1079,1081,1083,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1164,1167,1169,1172,1175,1178,1181,1184,1187,1190,1192,1195,1198,1201,1204,1207,1209,1212,1215,1218,1221,1223,1226,1228,1231,1234,1236,1239,1242,1244,1247,1249,1252,1255,1257,1260,1263,1266,1269,1272,1275,1277,1280,1283,1286,1289,1292,1294,1297,1300,1303,1306,1309,1312,1315,1318,1320,1323,1326,1329,1332,1334,1337,1339,1341,1344,1346,1349,1352,1355,1358,1361,1363,1365,1368,1371,1374,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489],{"date":176,"close":177},"2021-08-06",26.280000686645508,{"date":179,"close":180},"2021-08-13",26.219999313354492,{"date":182,"close":183},"2021-08-20",25.59000015258789,{"date":185,"close":186},"2021-08-27",26.100000381469727,{"date":188,"close":189},"2021-09-03",24.59000015258789,{"date":191,"close":192},"2021-09-10",23.450000762939453,{"date":194,"close":195},"2021-09-17",24.299999237060547,{"date":197,"close":198},"2021-09-24",25.190000534057617,{"date":200,"close":201},"2021-10-01",26.270000457763672,{"date":203,"close":204},"2021-10-08",26.34000015258789,{"date":206,"close":207},"2021-10-15",25.770000457763672,{"date":209,"close":210},"2021-10-22",26.850000381469727,{"date":212,"close":213},"2021-10-29",27.489999771118164,{"date":215,"close":216},"2021-11-05",28.719999313354492,{"date":218,"close":219},"2021-11-12",28.540000915527344,{"date":221,"close":222},"2021-11-19",27.75,{"date":224,"close":225},"2021-11-26",27.219999313354492,{"date":227,"close":228},"2021-12-03",27.8799991607666,{"date":230,"close":231},"2021-12-10",27.450000762939453,{"date":233,"close":234},"2021-12-17",27.260000228881836,{"date":236,"close":237},"2021-12-23",27.719999313354492,{"date":239,"close":240},"2021-12-31",28.170000076293945,{"date":242,"close":243},"2022-01-07",30.350000381469727,{"date":245,"close":246},"2022-01-14",30.950000762939453,{"date":248,"close":249},"2022-01-21",29,{"date":251,"close":252},"2022-01-28",28.899999618530273,{"date":254,"close":255},"2022-02-04",28.790000915527344,{"date":257,"close":258},"2022-02-11",29.6200008392334,{"date":260,"close":261},"2022-02-18",29.600000381469727,{"date":263,"close":264},"2022-02-25",29.010000228881836,{"date":266,"close":267},"2022-03-04",28.09000015258789,{"date":269,"close":270},"2022-03-11",28.010000228881836,{"date":272,"close":273},"2022-03-18",28.100000381469727,{"date":275,"close":276},"2022-03-25",28.799999237060547,{"date":278,"close":279},"2022-04-01",27.920000076293945,{"date":281,"close":282},"2022-04-08",27.049999237060547,{"date":284,"close":285},"2022-04-14",26.579999923706055,{"date":287,"close":288},"2022-04-22",25.799999237060547,{"date":290,"close":291},"2022-04-29",24.18000030517578,{"date":293,"close":5},"2022-05-06",{"date":295,"close":296},"2022-05-13",23.739999771118164,{"date":298,"close":299},"2022-05-20",23.049999237060547,{"date":301,"close":302},"2022-05-27",23.989999771118164,{"date":304,"close":305},"2022-06-03",23.959999084472656,{"date":307,"close":308},"2022-06-10",22.309999465942383,{"date":310,"close":311},"2022-06-17",21.649999618530273,{"date":313,"close":314},"2022-06-24",21.950000762939453,{"date":316,"close":317},"2022-07-01",22.09000015258789,{"date":319,"close":320},"2022-07-08",21.969999313354492,{"date":322,"close":323},"2022-07-15",21.469999313354492,{"date":325,"close":326},"2022-07-22",22.56999969482422,{"date":328,"close":329},"2022-07-29",23.68000030517578,{"date":331,"close":332},"2022-08-05",23.139999389648438,{"date":334,"close":195},"2022-08-12",{"date":336,"close":337},"2022-08-19",23.8700008392334,{"date":339,"close":340},"2022-08-26",22.8799991607666,{"date":342,"close":343},"2022-09-02",21.790000915527344,{"date":345,"close":346},"2022-09-09",22.260000228881836,{"date":348,"close":349},"2022-09-16",22.43000030517578,{"date":351,"close":352},"2022-09-23",21.6200008392334,{"date":354,"close":355},"2022-09-30",20.690000534057617,{"date":357,"close":358},"2022-10-07",20.75,{"date":360,"close":361},"2022-10-14",22.06999969482422,{"date":363,"close":343},"2022-10-21",{"date":365,"close":366},"2022-10-28",19.889999389648438,{"date":368,"close":369},"2022-11-04",19.899999618530273,{"date":371,"close":372},"2022-11-11",21.1299991607666,{"date":374,"close":375},"2022-11-18",20.600000381469727,{"date":377,"close":372},"2022-11-25",{"date":379,"close":380},"2022-12-02",21.09000015258789,{"date":382,"close":383},"2022-12-09",20.520000457763672,{"date":385,"close":386},"2022-12-16",18.899999618530273,{"date":388,"close":389},"2022-12-23",19.75,{"date":391,"close":392},"2022-12-30",20.280000686645508,{"date":394,"close":395},"2023-01-06",20.940000534057617,{"date":397,"close":398},"2023-01-13",21.309999465942383,{"date":400,"close":401},"2023-01-20",20.860000610351562,{"date":403,"close":404},"2023-01-27",21.940000534057617,{"date":406,"close":407},"2023-02-03",24.479999542236328,{"date":409,"close":410},"2023-02-10",23.31999969482422,{"date":412,"close":413},"2023-02-17",23.40999984741211,{"date":415,"close":416},"2023-02-24",23.200000762939453,{"date":418,"close":419},"2023-03-03",22.3799991607666,{"date":421,"close":422},"2023-03-10",20.18000030517578,{"date":424,"close":425},"2023-03-17",18.43000030517578,{"date":427,"close":428},"2023-03-24",18.06999969482422,{"date":430,"close":431},"2023-03-31",17.899999618530273,{"date":433,"close":434},"2023-04-06",17.209999084472656,{"date":436,"close":437},"2023-04-14",16.510000228881836,{"date":439,"close":440},"2023-04-21",16.229999542236328,{"date":442,"close":443},"2023-04-28",15.880000114440918,{"date":445,"close":446},"2023-05-05",14.510000228881836,{"date":448,"close":449},"2023-05-12",13.550000190734863,{"date":451,"close":452},"2023-05-19",14.739999771118164,{"date":454,"close":455},"2023-05-26",15.460000038146973,{"date":457,"close":458},"2023-06-02",16.079999923706055,{"date":460,"close":461},"2023-06-09",16.530000686645508,{"date":463,"close":464},"2023-06-16",16.709999084472656,{"date":466,"close":467},"2023-06-23",16.06999969482422,{"date":469,"close":470},"2023-06-30",15.710000038146973,{"date":472,"close":473},"2023-07-07",15.600000381469727,{"date":475,"close":476},"2023-07-14",16.549999237060547,{"date":478,"close":479},"2023-07-21",17.700000762939453,{"date":481,"close":482},"2023-07-28",18.219999313354492,{"date":484,"close":485},"2023-08-04",18,{"date":487,"close":488},"2023-08-11",18.110000610351562,{"date":490,"close":491},"2023-08-18",17.3799991607666,{"date":493,"close":494},"2023-08-25",17.06999969482422,{"date":496,"close":497},"2023-09-01",17.489999771118164,{"date":499,"close":500},"2023-09-08",16.389999389648438,{"date":502,"close":464},"2023-09-15",{"date":504,"close":505},"2023-09-22",16.520000457763672,{"date":507,"close":508},"2023-09-29",16.68000030517578,{"date":510,"close":511},"2023-10-06",16.469999313354492,{"date":513,"close":514},"2023-10-13",16.09000015258789,{"date":516,"close":517},"2023-10-20",15.6899995803833,{"date":519,"close":520},"2023-10-27",15.630000114440918,{"date":522,"close":497},"2023-11-03",{"date":524,"close":525},"2023-11-10",16.770000457763672,{"date":527,"close":528},"2023-11-17",17.829999923706055,{"date":530,"close":531},"2023-11-24",17.469999313354492,{"date":533,"close":534},"2023-12-01",18.3799991607666,{"date":536,"close":537},"2023-12-08",19.079999923706055,{"date":539,"close":540},"2023-12-15",19.510000228881836,{"date":542,"close":366},"2023-12-22",{"date":544,"close":545},"2023-12-29",19.68000030517578,{"date":547,"close":548},"2024-01-05",19.190000534057617,{"date":550,"close":551},"2024-01-12",19.100000381469727,{"date":553,"close":554},"2024-01-19",19.010000228881836,{"date":556,"close":557},"2024-01-26",19.610000610351562,{"date":559,"close":560},"2024-02-02",19.360000610351562,{"date":562,"close":563},"2024-02-09",19.350000381469727,{"date":565,"close":566},"2024-02-16",19.049999237060547,{"date":568,"close":569},"2024-02-23",19,{"date":571,"close":572},"2024-03-01",18.649999618530273,{"date":574,"close":575},"2024-03-08",19.3799991607666,{"date":577,"close":578},"2024-03-15",18.68000030517578,{"date":580,"close":581},"2024-03-22",19.040000915527344,{"date":583,"close":389},"2024-03-28",{"date":585,"close":586},"2024-04-05",19.15999984741211,{"date":588,"close":581},"2024-04-12",{"date":590,"close":591},"2024-04-19",19.290000915527344,{"date":593,"close":594},"2024-04-26",20.1200008392334,{"date":596,"close":597},"2024-05-03",20.850000381469727,{"date":599,"close":600},"2024-05-10",21.190000534057617,{"date":602,"close":603},"2024-05-17",21.479999542236328,{"date":605,"close":606},"2024-05-24",20.65999984741211,{"date":608,"close":392},"2024-05-31",{"date":610,"close":611},"2024-06-07",20.329999923706055,{"date":613,"close":614},"2024-06-14",19.729999542236328,{"date":616,"close":617},"2024-06-21",20.079999923706055,{"date":619,"close":620},"2024-06-28",21.200000762939453,{"date":622,"close":623},"2024-07-05",20.670000076293945,{"date":625,"close":626},"2024-07-12",22.579999923706055,{"date":628,"close":629},"2024-07-19",24.010000228881836,{"date":631,"close":632},"2024-07-26",25.860000610351562,{"date":634,"close":635},"2024-08-02",25.360000610351562,{"date":637,"close":638},"2024-08-09",24.670000076293945,{"date":640,"close":641},"2024-08-16",26.110000610351562,{"date":643,"close":644},"2024-08-23",27.6200008392334,{"date":646,"close":647},"2024-08-30",27.510000228881836,{"date":649,"close":650},"2024-09-06",26.780000686645508,{"date":652,"close":653},"2024-09-13",26.93000030517578,{"date":655,"close":656},"2024-09-20",28.31999969482422,{"date":658,"close":659},"2024-09-27",27.790000915527344,{"date":661,"close":662},"2024-10-04",28.299999237060547,{"date":664,"close":665},"2024-10-11",29.280000686645508,{"date":667,"close":668},"2024-10-18",29.459999084472656,{"date":670,"close":662},"2024-10-25",{"date":672,"close":673},"2024-11-01",27.09000015258789,{"date":675,"close":676},"2024-11-08",30.399999618530273,{"date":678,"close":679},"2024-11-15",31.030000686645508,{"date":681,"close":682},"2024-11-22",32.16999816894531,{"date":684,"close":685},"2024-11-29",31.920000076293945,{"date":687,"close":688},"2024-12-06",31.510000228881836,{"date":690,"close":691},"2024-12-13",30.90999984741211,{"date":693,"close":694},"2024-12-20",28.290000915527344,{"date":696,"close":697},"2024-12-27",28.780000686645508,{"date":699,"close":700},"2025-01-03",27.639999389648438,{"date":702,"close":703},"2025-01-10",26.5,{"date":705,"close":706},"2025-01-17",28.520000457763672,{"date":708,"close":709},"2025-01-24",28.510000228881836,{"date":711,"close":712},"2025-01-31",29.889999389648438,{"date":714,"close":715},"2025-02-07",29.68000030517578,{"date":717,"close":718},"2025-02-14",29.559999465942383,{"date":720,"close":721},"2025-02-21",28.399999618530273,{"date":723,"close":724},"2025-02-28",29.040000915527344,{"date":726,"close":727},"2025-03-07",27.18000030517578,{"date":729,"close":730},"2025-03-14",27.110000610351562,{"date":732,"close":733},"2025-03-21",27,{"date":735,"close":653},"2025-03-28",{"date":737,"close":738},"2025-04-04",23.979999542236328,{"date":740,"close":741},"2025-04-11",24.020000457763672,{"date":743,"close":744},"2025-04-17",25.110000610351562,{"date":746,"close":747},"2025-04-25",25.719999313354492,{"date":749,"close":285},"2025-05-02",{"date":751,"close":752},"2025-05-09",26.700000762939453,{"date":754,"close":755},"2025-05-16",27.469999313354492,{"date":757,"close":758},"2025-05-23",26.489999771118164,{"date":760,"close":752},"2025-05-30",{"date":762,"close":763},"2025-06-06",26.719999313354492,{"date":765,"close":766},"2025-06-13",26.469999313354492,{"date":768,"close":769},"2025-06-20",26.09000015258789,{"date":771,"close":772},"2025-06-27",27.799999237060547,{"date":774,"close":258},"2025-07-03",{"date":776,"close":777},"2025-07-11",28.959999084472656,{"date":779,"close":780},"2025-07-18",28.700000762939453,{"date":782,"close":783},"2025-07-25",27.6299991607666,{"date":785,"close":786},"2025-08-01",26.149999618530273,{"date":788,"close":789},"2025-08-04",26.6200008392334,{"date":791,"close":792},"2025-08-05",26.68000030517578,{"date":794,"close":795},"2025-08-06",26.290000915527344,{"date":797,"close":798},"2025-08-07",26.440000534057617,{"date":800,"close":801},"2025-08-08",26.899999618530273,{"date":803,"close":282},"2025-08-11",{"date":805,"close":806},"2025-08-12",28.030000686645508,{"date":808,"close":697},"2025-08-13",{"date":810,"close":811},"2025-08-14",28.709999084472656,{"date":813,"close":814},"2025-08-15",28.049999237060547,{"date":816,"close":817},"2025-08-18",28.350000381469727,{"date":819,"close":820},"2025-08-19",28.559999465942383,{"date":822,"close":823},"2025-08-20",28.600000381469727,{"date":825,"close":826},"2025-08-21",29.40999984741211,{"date":828,"close":829},"2025-08-22",30.770000457763672,{"date":831,"close":246},"2025-08-25",{"date":833,"close":834},"2025-08-26",31.3799991607666,{"date":836,"close":837},"2025-08-27",31.5,{"date":839,"close":837},"2025-08-28",{"date":841,"close":842},"2025-08-29",31.31999969482422,{"date":844,"close":845},"2025-09-02",30.940000534057617,{"date":847,"close":246},"2025-09-03",{"date":849,"close":850},"2025-09-04",31.459999084472656,{"date":852,"close":853},"2025-09-05",31.15999984741211,{"date":855,"close":856},"2025-09-08",30.93000030517578,{"date":858,"close":859},"2025-09-09",30.729999542236328,{"date":861,"close":862},"2025-09-10",30.899999618530273,{"date":864,"close":865},"2025-09-11",30.920000076293945,{"date":867,"close":868},"2025-09-12",30.6299991607666,{"date":870,"close":871},"2025-09-15",30.5,{"date":873,"close":874},"2025-09-16",30,{"date":876,"close":877},"2025-09-17",30.489999771118164,{"date":879,"close":880},"2025-09-18",31.350000381469727,{"date":882,"close":246},"2025-09-19",{"date":884,"close":885},"2025-09-22",30.780000686645508,{"date":887,"close":868},"2025-09-23",{"date":889,"close":890},"2025-09-24",30.469999313354492,{"date":892,"close":893},"2025-09-25",30.549999237060547,{"date":895,"close":859},"2025-09-26",{"date":897,"close":898},"2025-09-29",30.360000610351562,{"date":900,"close":901},"2025-09-30",30.34000015258789,{"date":903,"close":904},"2025-10-01",30.100000381469727,{"date":906,"close":907},"2025-10-02",30.079999923706055,{"date":909,"close":910},"2025-10-03",30.290000915527344,{"date":912,"close":913},"2025-10-06",30.579999923706055,{"date":915,"close":916},"2025-10-07",30.299999237060547,{"date":918,"close":919},"2025-10-08",29.649999618530273,{"date":921,"close":922},"2025-10-09",29.5,{"date":924,"close":925},"2025-10-10",28.549999237060547,{"date":927,"close":928},"2025-10-13",28.829999923706055,{"date":930,"close":931},"2025-10-14",29.579999923706055,{"date":933,"close":934},"2025-10-15",29.100000381469727,{"date":936,"close":937},"2025-10-16",27.59000015258789,{"date":939,"close":940},"2025-10-17",28.149999618530273,{"date":942,"close":943},"2025-10-20",28.969999313354492,{"date":945,"close":946},"2025-10-21",28.950000762939453,{"date":948,"close":949},"2025-10-22",29.149999618530273,{"date":951,"close":952},"2025-10-23",28.809999465942383,{"date":954,"close":955},"2025-10-24",29.420000076293945,{"date":957,"close":958},"2025-10-27",29.479999542236328,{"date":960,"close":961},"2025-10-28",30.270000457763672,{"date":963,"close":964},"2025-10-29",28.34000015258789,{"date":966,"close":967},"2025-10-30",29.079999923706055,{"date":969,"close":709},"2025-10-31",{"date":971,"close":264},"2025-11-03",{"date":973,"close":697},"2025-11-04",{"date":975,"close":976},"2025-11-05",29.219999313354492,{"date":978,"close":979},"2025-11-06",28.889999389648438,{"date":981,"close":982},"2025-11-07",29.3700008392334,{"date":984,"close":985},"2025-11-10",29.520000457763672,{"date":987,"close":988},"2025-11-11",29.610000610351562,{"date":990,"close":922},"2025-11-12",{"date":992,"close":993},"2025-11-13",29.780000686645508,{"date":995,"close":985},"2025-11-14",{"date":997,"close":219},"2025-11-17",{"date":999,"close":1000},"2025-11-18",28.530000686645508,{"date":1002,"close":952},"2025-11-19",{"date":1004,"close":952},"2025-11-20",{"date":1006,"close":1007},"2025-11-21",29.709999084472656,{"date":1009,"close":1010},"2025-11-24",29.639999389648438,{"date":1012,"close":890},"2025-11-25",{"date":1014,"close":1015},"2025-11-26",30.280000686645508,{"date":1017,"close":1018},"2025-11-28",29.739999771118164,{"date":1020,"close":1021},"2025-12-01",30.479999542236328,{"date":1023,"close":904},"2025-12-02",{"date":1025,"close":890},"2025-12-03",{"date":1027,"close":1028},"2025-12-04",30.610000610351562,{"date":1030,"close":1031},"2025-12-05",30.56999969482422,{"date":1033,"close":1034},"2025-12-08",30.719999313354492,{"date":1036,"close":1037},"2025-12-09",31.079999923706055,{"date":1039,"close":1040},"2025-12-10",31.969999313354492,{"date":1042,"close":1043},"2025-12-11",32.189998626708984,{"date":1045,"close":1046},"2025-12-12",32.33000183105469,{"date":1048,"close":1049},"2025-12-15",32.560001373291016,{"date":1051,"close":1052},"2025-12-16",32.61000061035156,{"date":1054,"close":1055},"2025-12-17",32.83000183105469,{"date":1057,"close":1058},"2025-12-18",33.08000183105469,{"date":1060,"close":1061},"2025-12-19",32.459999084472656,{"date":1063,"close":1061},"2025-12-22",{"date":1065,"close":1066},"2025-12-23",32.11000061035156,{"date":1068,"close":1069},"2025-12-24",32.38999938964844,{"date":1071,"close":1072},"2025-12-26",32.22999954223633,{"date":1074,"close":1075},"2025-12-29",32.0099983215332,{"date":1077,"close":1078},"2025-12-30",31.739999771118164,{"date":1080,"close":853},"2025-12-31",{"date":1082,"close":1037},"2026-01-02",{"date":1084,"close":834},"2026-01-05",{"date":1086,"close":1087},"2026-01-06",31.389999389648438,{"date":1089,"close":1090},"2026-01-07",31.190000534057617,{"date":1092,"close":1093},"2026-01-08",32.220001220703125,{"date":1095,"close":1096},"2026-01-09",31.93000030517578,{"date":1098,"close":1099},"2026-01-12",31.229999542236328,{"date":1101,"close":1102},"2026-01-13",31.020000457763672,{"date":1104,"close":1105},"2026-01-14",31.610000610351562,{"date":1107,"close":1108},"2026-01-15",32.31999969482422,{"date":1110,"close":1111},"2026-01-16",31.850000381469727,{"date":1113,"close":1114},"2026-01-20",31.200000762939453,{"date":1116,"close":1117},"2026-01-21",32.869998931884766,{"date":1119,"close":1117},"2026-01-22",{"date":1121,"close":1122},"2026-01-23",31.420000076293945,{"date":1124,"close":1125},"2026-01-26",31.649999618530273,{"date":1127,"close":1128},"2026-01-27",31.690000534057617,{"date":1130,"close":1131},"2026-01-28",31.860000610351562,{"date":1133,"close":1134},"2026-01-29",31.84000015258789,{"date":1136,"close":1137},"2026-01-30",32.56999969482422,{"date":1139,"close":1140},"2026-02-02",32.97999954223633,{"date":1142,"close":1143},"2026-02-03",33.68000030517578,{"date":1145,"close":1146},"2026-02-04",33.810001373291016,{"date":1148,"close":1149},"2026-02-05",34.41999816894531,{"date":1151,"close":1152},"2026-02-06",34.529998779296875,{"date":1154,"close":1155},"2026-02-09",34.369998931884766,{"date":1157,"close":1158},"2026-02-10",34.40999984741211,{"date":1160,"close":1161},"2026-02-11",33.939998626708984,{"date":1163,"close":1161},"2026-02-12",{"date":1165,"close":1166},"2026-02-13",34.09000015258789,{"date":89,"close":1168},34.380001068115234,{"date":1170,"close":1171},"2026-02-18",34.11000061035156,{"date":1173,"close":1174},"2026-02-19",34.06999969482422,{"date":1176,"close":1177},"2026-02-20",34.2400016784668,{"date":1179,"close":1180},"2026-02-23",32.68000030517578,{"date":1182,"close":1183},"2026-02-24",32.84000015258789,{"date":1185,"close":1186},"2026-02-25",33.47999954223633,{"date":1188,"close":1189},"2026-02-26",33.689998626708984,{"date":1191,"close":1111},"2026-02-27",{"date":1193,"close":1194},"2026-03-02",32.27000045776367,{"date":1196,"close":1197},"2026-03-03",31.940000534057617,{"date":1199,"close":1200},"2026-03-04",32.15999984741211,{"date":1202,"close":1203},"2026-03-05",31.780000686645508,{"date":1205,"close":1206},"2026-03-06",31.489999771118164,{"date":1208,"close":853},"2026-03-09",{"date":1210,"close":1211},"2026-03-10",31.09000015258789,{"date":1213,"close":1214},"2026-03-11",30.739999771118164,{"date":1216,"close":1217},"2026-03-12",30.860000610351562,{"date":1219,"close":1220},"2026-03-13",30.6200008392334,{"date":1222,"close":868},"2026-03-16",{"date":1224,"close":1225},"2026-03-17",30.649999618530273,{"date":1227,"close":890},"2026-03-18",{"date":1229,"close":1230},"2026-03-19",30.670000076293945,{"date":1232,"close":1233},"2026-03-20",30.510000228881836,{"date":1235,"close":688},"2026-03-23",{"date":1237,"close":1238},"2026-03-24",31.799999237060547,{"date":1240,"close":1241},"2026-03-25",31.899999618530273,{"date":1243,"close":1040},"2026-03-26",{"date":1245,"close":1246},"2026-03-27",31.540000915527344,{"date":1248,"close":1206},"2026-03-30",{"date":1250,"close":1251},"2026-03-31",31.959999084472656,{"date":1253,"close":1254},"2026-04-01",32.279998779296875,{"date":1256,"close":1066},"2026-04-02",{"date":1258,"close":1259},"2026-04-06",32.66999816894531,{"date":1261,"close":1262},"2026-04-07",32.630001068115234,{"date":1264,"close":1265},"2026-04-08",33.290000915527344,{"date":1267,"close":1268},"2026-04-09",33.91999816894531,{"date":1270,"close":1271},"2026-04-10",33.619998931884766,{"date":1273,"close":1274},"2026-04-13",33.88999938964844,{"date":139,"close":1276},33.970001220703125,{"date":1278,"close":1279},"2026-04-15",33.86000061035156,{"date":1281,"close":1282},"2026-04-16",34.15999984741211,{"date":1284,"close":1285},"2026-04-17",34.849998474121094,{"date":1287,"close":1288},"2026-04-20",34.779998779296875,{"date":1290,"close":1291},"2026-04-21",34.099998474121094,{"date":1293,"close":1166},"2026-04-22",{"date":1295,"close":1296},"2026-04-23",34.4900016784668,{"date":1298,"close":1299},"2026-04-24",34.0099983215332,{"date":1301,"close":1302},"2026-04-27",34.650001525878906,{"date":1304,"close":1305},"2026-04-28",34.61000061035156,{"date":1307,"close":1308},"2026-04-29",34.18000030517578,{"date":1310,"close":1311},"2026-04-30",33.279998779296875,{"date":1313,"close":1314},"2026-05-01",33.70000076293945,{"date":1316,"close":1317},"2026-05-04",33.7400016784668,{"date":1319,"close":1291},"2026-05-05",{"date":1321,"close":1322},"2026-05-06",34.81999969482422,{"date":1324,"close":1325},"2026-05-07",34.66999816894531,{"date":1327,"close":1328},"2026-05-08",34.790000915527344,{"date":1330,"close":1331},"2026-05-11",34.36000061035156,{"date":1333,"close":1171},"2026-05-12",{"date":1335,"close":1336},"2026-05-13",33.65999984741211,{"date":1338,"close":1308},"2026-05-14",{"date":46,"close":1340},33.650001525878906,{"date":1342,"close":1343},"2026-05-18",34.220001220703125,{"date":1345,"close":1299},"2026-05-19",{"date":1347,"close":1348},"2026-05-20",34.959999084472656,{"date":1350,"close":1351},"2026-05-21",34.810001373291016,{"date":1353,"close":1354},"2026-05-22",34.72999954223633,{"date":1356,"close":1357},"2026-05-26",35.15999984741211,{"date":1359,"close":1360},"2026-05-27",34.83000183105469,{"date":1362,"close":1354},"2026-05-28",{"date":1364,"close":1331},"2026-05-29",{"date":1366,"close":1367},"2026-06-01",33.83000183105469,{"date":1369,"close":1370},"2026-06-02",34.59000015258789,{"date":1372,"close":1373},"2026-06-03",33.81999969482422,{"date":1375,"close":1288},"2026-06-04",{"date":1377,"close":1378},"2026-06-05",35.189998626708984,{"date":1380,"close":1381},"2026-06-08",35.290000915527344,{"date":1383,"close":1384},"2026-06-09",35.599998474121094,{"date":1386,"close":1387},"2026-06-10",36.130001068115234,{"date":1389,"close":1390},"2026-06-11",36.2599983215332,{"date":1392,"close":1393},"2026-06-12",36.599998474121094,{"date":1395,"close":1396},"2026-06-15",36.02000045776367,{"date":1398,"close":1399},"2026-06-16",36.060001373291016,{"date":1401,"close":1402},"2026-06-17",35.5099983215332,{"date":1404,"close":1405},"2026-06-18",35.849998474121094,{"date":1407,"close":1408},"2026-06-22",36.279998779296875,{"date":1410,"close":1411},"2026-06-23",36.970001220703125,{"date":1413,"close":1414},"2026-06-24",37.16999816894531,{"date":1416,"close":1417},"2026-06-25",37.7599983215332,{"date":1419,"close":1420},"2026-06-26",37.849998474121094,{"date":1422,"close":1423},"2026-06-29",37.70000076293945,{"date":1425,"close":1426},"2026-06-30",38.20000076293945,{"date":1428,"close":1429},"2026-07-01",38.900001525878906,{"date":1431,"close":1432},"2026-07-02",38.279998779296875,{"date":1434,"close":1435},"2026-07-06",38.470001220703125,{"date":1437,"close":1438},"2026-07-07",38.209999084472656,{"date":1440,"close":1441},"2026-07-08",37.58000183105469,{"date":1443,"close":1444},"2026-07-09",38.150001525878906,{"date":1446,"close":1447},"2026-07-10",38.290000915527344,{"date":1449,"close":1450},"2026-07-13",38.349998474121094,{"date":1452,"close":1447},"2026-07-14",{"date":1454,"close":1455},"2026-07-15",38.70000076293945,{"date":1457,"close":1458},"2026-07-16",39.970001220703125,{"date":1460,"close":1461},"2026-07-17",39.09000015258789,{"date":1463,"close":1464},"2026-07-20",38.61000061035156,{"date":1466,"close":1467},"2026-07-21",39.08000183105469,{"date":1469,"close":1470},"2026-07-22",38.65999984741211,{"date":1472,"close":1473},"2026-07-23",38.68000030517578,{"date":1475,"close":1476},"2026-07-27",39.060001373291016,{"date":1478,"close":1479},"2026-07-28",39.709999084472656,{"date":1481,"close":1482},"2026-07-29",39.470001220703125,{"date":1484,"close":1485},"2026-07-30",39.369998931884766,{"date":1487,"close":1488},"2026-07-31",39.400001525878906,{"date":137,"close":1490},39.68000030517578,{"count":138,"fetchedAt":1492,"source":132},"2026-08-04T23:43:10.552Z",1785886990451]