[{"data":1,"prerenderedAt":1372},["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-CVGI":25,"$fwjcqi2_K0dJ2pe20V4_4dj5-uSfO2zx7KueTKNCYNuM":26,"ticker-mcap-CVGI":117,"ticker-profile-CVGI":126,"ticker-earnings-CVGI":140,"ticker-congress-CVGI":144},{"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":113},{"identity":28,"transactions":33,"sectorSlug":93,"relatedTickers":94},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1290900","Commercial Vehicle Group, Inc.","Manufacturing","CVGI",[34,47,53,57,63,69,75,81,87],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":40,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-11T00:00:00.000Z","0001628280-26-042519-0","4","Ray James R Jr","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1808166\u002F000162828026042519\u002F0001628280-26-042519-index.htm",85031,873384,"2026-04-22","Disposition","non-discretionary",{"cik":29,"filedAt":35,"filingId":48,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":49,"totalValue":4,"transactionCode":50,"transactionDate":51,"intentLabel":52,"signalQuality":46},"0001628280-26-042519-1",958415,"A","2026-06-02","Stock award",{"cik":29,"filedAt":35,"filingId":54,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":50,"transactionDate":51,"intentLabel":52,"signalQuality":46},"0001628280-26-042519-2",335079,1293494,{"cik":29,"filedAt":58,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":50,"transactionDate":51,"intentLabel":52,"signalQuality":46},"2026-06-04T22:45:36.000Z","0000921895-26-001561-0","Levy Ari B.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2077011\u002F000092189526001561\u002F0000921895-26-001561-index.htm",23483,{"cik":29,"filedAt":64,"filingId":65,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":62,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":50,"transactionDate":51,"intentLabel":52,"signalQuality":46},"2026-06-04T16:46:54.000Z","0001628280-26-040691-0","Cook Melanie K.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1914165\u002F000162828026040691\u002F0001628280-26-040691-index.htm",133040,{"cik":29,"filedAt":70,"filingId":71,"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":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":62,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":50,"transactionDate":51,"intentLabel":52,"signalQuality":46},"2026-06-04T16:44:22.000Z","0001628280-26-040688-0","RANCOURT WAYNE M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1326947\u002F000162828026040688\u002F0001628280-26-040688-index.htm",256738,{"cik":29,"filedAt":76,"filingId":77,"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":78,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":62,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":50,"transactionDate":51,"intentLabel":52,"signalQuality":46},"2026-06-04T16:34:13.000Z","0001628280-26-040682-0","Johnson William","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1310250\u002F000162828026040682\u002F0001628280-26-040682-index.htm",136216,{"cik":29,"filedAt":82,"filingId":83,"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":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":62,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":50,"transactionDate":51,"intentLabel":52,"signalQuality":46},"2026-06-04T16:01:40.000Z","0001628280-26-040668-0","Nauman J Michael","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1402603\u002F000162828026040668\u002F0001628280-26-040668-index.htm",184790,{"cik":29,"filedAt":88,"filingId":89,"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":90,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":62,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":50,"transactionDate":51,"intentLabel":52,"signalQuality":46},"2026-06-04T15:47:28.000Z","0001628280-26-040663-0","Niew Jeffrey","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1535760\u002F000162828026040663\u002F0001628280-26-040663-index.htm",148768,"manufacturing",[95,98,101,104,107,110],{"ticker":96,"issuerName":97},"ANET","Arista Networks, Inc.",{"ticker":99,"issuerName":100},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":102,"issuerName":103},"HSY","HERSHEY CO",{"ticker":105,"issuerName":106},"TDG","TransDigm Group INC",{"ticker":108,"issuerName":109},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":111,"issuerName":112},"LZB","LA-Z-BOY INC",{"count":114,"fetchedAt":115,"source":116},9,"2026-07-22T14:09:23.770Z","sqlite",{"data":118,"meta":124},{"value":119,"quality":120,"closeDate":121,"ageDays":122,"sharesAsOf":123},176938800.14939308,"fresh","2026-07-21",1,"2026-05-05",{"count":122,"fetchedAt":125,"source":116},"2026-07-22T14:09:23.772Z",{"data":127,"meta":139},{"ticker":32,"ceo":128,"industry":129,"fullTimeEmployees":130,"ipoDate":131,"country":132,"state":133,"city":134,"website":135,"exchangeShort":25,"marketCap":25,"beta":136,"range52w":137,"fetchedAt":138},"James R. Ray Jr.","Auto - Parts",6400,"2004-08-09","US","OH","New Albany","https:\u002F\u002Fcvgrp.com",1.346,"1.25-5.88","2026-06-04T16:00:34.535Z",{"count":122,"fetchedAt":125,"source":116},{"data":141,"meta":143},{"ticker":32,"points":142},[],{"count":122,"fetchedAt":125,"source":116},{"data":145,"meta":1370},{"congressTrades":146,"insiderTrades":147,"priceHistory":157,"ticker":32},[],[148,149,150,151,152,153,154,155,156],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":40,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":48,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":49,"totalValue":4,"transactionCode":50,"transactionDate":51},{"cik":29,"filedAt":35,"filingId":54,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":50,"transactionDate":51},{"cik":29,"filedAt":58,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":50,"transactionDate":51},{"cik":29,"filedAt":64,"filingId":65,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":62,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":50,"transactionDate":51},{"cik":29,"filedAt":70,"filingId":71,"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":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":62,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":50,"transactionDate":51},{"cik":29,"filedAt":76,"filingId":77,"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":78,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":62,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":50,"transactionDate":51},{"cik":29,"filedAt":82,"filingId":83,"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":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":62,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":50,"transactionDate":51},{"cik":29,"filedAt":88,"filingId":89,"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":90,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":62,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":50,"transactionDate":51},[158,161,164,167,170,173,176,179,182,184,187,190,193,196,199,202,204,207,210,213,216,219,222,225,228,231,234,237,240,243,245,248,251,254,257,260,263,266,269,271,274,277,279,282,285,288,291,294,297,300,303,306,309,312,315,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,391,394,397,400,403,406,408,410,413,416,419,421,424,427,430,433,435,438,440,443,446,448,451,454,456,459,462,465,468,471,474,476,479,482,485,488,491,494,497,500,503,506,509,512,514,516,518,521,524,527,530,533,535,538,541,544,547,550,552,554,557,560,562,565,568,571,574,577,580,583,586,589,592,595,598,601,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,668,671,674,677,680,683,686,688,691,694,697,700,703,706,709,712,715,718,721,723,726,729,732,735,738,740,743,746,749,752,755,758,761,763,766,768,770,773,776,779,782,785,788,791,794,797,799,802,805,807,810,813,816,818,820,822,824,827,829,831,833,835,838,841,843,845,847,849,851,854,856,859,861,863,865,867,870,872,874,877,880,882,884,887,889,891,893,895,897,899,902,905,907,909,912,914,916,918,921,924,926,928,930,932,935,938,940,942,945,948,950,953,955,957,959,962,964,966,968,971,974,977,979,981,983,985,987,989,991,993,996,998,1000,1002,1004,1006,1009,1011,1013,1015,1017,1019,1021,1023,1026,1028,1031,1033,1035,1037,1039,1041,1043,1045,1047,1049,1051,1053,1055,1057,1059,1061,1063,1065,1067,1069,1071,1073,1075,1077,1079,1081,1083,1085,1087,1089,1091,1094,1096,1098,1100,1102,1104,1106,1108,1110,1112,1114,1116,1118,1120,1122,1124,1126,1128,1131,1133,1135,1138,1141,1144,1147,1150,1153,1155,1158,1160,1163,1166,1169,1172,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1206,1208,1211,1213,1215,1218,1220,1223,1226,1228,1231,1234,1237,1240,1243,1246,1249,1251,1254,1257,1260,1262,1265,1268,1271,1274,1276,1279,1281,1284,1286,1289,1292,1295,1298,1301,1303,1305,1308,1310,1313,1316,1319,1322,1325,1328,1331,1333,1336,1339,1342,1345,1348,1350,1352,1355,1357,1360,1363,1366,1369],{"date":159,"close":160},"2021-07-23",9.239999771118164,{"date":162,"close":163},"2021-07-30",9.140000343322754,{"date":165,"close":166},"2021-08-06",9.460000038146973,{"date":168,"close":169},"2021-08-13",9.390000343322754,{"date":171,"close":172},"2021-08-20",9.529999732971191,{"date":174,"close":175},"2021-08-27",10.609999656677246,{"date":177,"close":178},"2021-09-03",10.09000015258789,{"date":180,"close":181},"2021-09-10",9.020000457763672,{"date":183,"close":172},"2021-09-17",{"date":185,"close":186},"2021-09-24",9.600000381469727,{"date":188,"close":189},"2021-10-01",9.9399995803833,{"date":191,"close":192},"2021-10-08",10.050000190734863,{"date":194,"close":195},"2021-10-15",10.079999923706055,{"date":197,"close":198},"2021-10-22",10.289999961853027,{"date":200,"close":201},"2021-10-29",10.039999961853027,{"date":203,"close":181},"2021-11-05",{"date":205,"close":206},"2021-11-12",9.039999961853027,{"date":208,"close":209},"2021-11-19",9.149999618530273,{"date":211,"close":212},"2021-11-26",8.989999771118164,{"date":214,"close":215},"2021-12-03",8.520000457763672,{"date":217,"close":218},"2021-12-10",8.34000015258789,{"date":220,"close":221},"2021-12-17",7.46999979019165,{"date":223,"close":224},"2021-12-23",7.550000190734863,{"date":226,"close":227},"2021-12-31",8.0600004196167,{"date":229,"close":230},"2022-01-07",8.100000381469727,{"date":232,"close":233},"2022-01-14",8.460000038146973,{"date":235,"close":236},"2022-01-21",7.849999904632568,{"date":238,"close":239},"2022-01-28",7.610000133514404,{"date":241,"close":242},"2022-02-04",7.5,{"date":244,"close":224},"2022-02-11",{"date":246,"close":247},"2022-02-18",7.96999979019165,{"date":249,"close":250},"2022-02-25",7.980000019073486,{"date":252,"close":253},"2022-03-04",8.579999923706055,{"date":255,"close":256},"2022-03-11",7.909999847412109,{"date":258,"close":259},"2022-03-18",8.390000343322754,{"date":261,"close":262},"2022-03-25",8.880000114440918,{"date":264,"close":265},"2022-04-01",8.289999961853027,{"date":267,"close":268},"2022-04-08",7.639999866485596,{"date":270,"close":224},"2022-04-14",{"date":272,"close":273},"2022-04-22",7.360000133514404,{"date":275,"close":276},"2022-04-29",7.179999828338623,{"date":278,"close":276},"2022-05-06",{"date":280,"close":281},"2022-05-13",6.610000133514404,{"date":283,"close":284},"2022-05-20",6.210000038146973,{"date":286,"close":287},"2022-05-27",6.71999979019165,{"date":289,"close":290},"2022-06-03",6.980000019073486,{"date":292,"close":293},"2022-06-10",6.75,{"date":295,"close":296},"2022-06-17",5.5,{"date":298,"close":299},"2022-06-24",5.489999771118164,{"date":301,"close":302},"2022-07-01",5.53000020980835,{"date":304,"close":305},"2022-07-08",6.059999942779541,{"date":307,"close":308},"2022-07-15",6.199999809265137,{"date":310,"close":311},"2022-07-22",6.889999866485596,{"date":313,"close":314},"2022-07-29",7.699999809265137,{"date":316,"close":242},"2022-08-05",{"date":318,"close":319},"2022-08-12",7.650000095367432,{"date":321,"close":322},"2022-08-19",7.349999904632568,{"date":324,"close":325},"2022-08-26",6.869999885559082,{"date":327,"close":328},"2022-09-02",6.170000076293945,{"date":330,"close":331},"2022-09-09",6.190000057220459,{"date":333,"close":334},"2022-09-16",5.679999828338623,{"date":336,"close":337},"2022-09-23",4.889999866485596,{"date":339,"close":340},"2022-09-30",4.5,{"date":342,"close":343},"2022-10-07",4.480000019073486,{"date":345,"close":346},"2022-10-14",4.050000190734863,{"date":348,"close":349},"2022-10-21",4.139999866485596,{"date":351,"close":352},"2022-10-28",4.869999885559082,{"date":354,"close":355},"2022-11-04",5.559999942779541,{"date":357,"close":358},"2022-11-11",6.909999847412109,{"date":360,"close":361},"2022-11-18",6.400000095367432,{"date":363,"close":364},"2022-11-25",6.46999979019165,{"date":366,"close":367},"2022-12-02",7.320000171661377,{"date":369,"close":370},"2022-12-09",6.769999980926514,{"date":372,"close":373},"2022-12-16",6.730000019073486,{"date":375,"close":376},"2022-12-23",6.630000114440918,{"date":378,"close":379},"2022-12-30",6.809999942779541,{"date":381,"close":382},"2023-01-06",7.059999942779541,{"date":384,"close":385},"2023-01-13",7.400000095367432,{"date":387,"close":388},"2023-01-20",7.21999979019165,{"date":390,"close":242},"2023-01-27",{"date":392,"close":393},"2023-02-03",8.489999771118164,{"date":395,"close":396},"2023-02-10",8.229999542236328,{"date":398,"close":399},"2023-02-17",8.210000038146973,{"date":401,"close":402},"2023-02-24",7.920000076293945,{"date":404,"close":405},"2023-03-03",8.449999809265137,{"date":407,"close":224},"2023-03-10",{"date":409,"close":281},"2023-03-17",{"date":411,"close":412},"2023-03-24",6.710000038146973,{"date":414,"close":415},"2023-03-31",7.300000190734863,{"date":417,"close":418},"2023-04-06",6.849999904632568,{"date":420,"close":415},"2023-04-14",{"date":422,"close":423},"2023-04-21",7.25,{"date":425,"close":426},"2023-04-28",7.329999923706055,{"date":428,"close":429},"2023-05-05",10.100000381469727,{"date":431,"close":432},"2023-05-12",9.949999809265137,{"date":434,"close":429},"2023-05-19",{"date":436,"close":437},"2023-05-26",10.350000381469727,{"date":439,"close":189},"2023-06-02",{"date":441,"close":442},"2023-06-09",10.029999732971191,{"date":444,"close":445},"2023-06-16",9.770000457763672,{"date":447,"close":445},"2023-06-23",{"date":449,"close":450},"2023-06-30",11.100000381469727,{"date":452,"close":453},"2023-07-07",10.4399995803833,{"date":455,"close":175},"2023-07-14",{"date":457,"close":458},"2023-07-21",10.430000305175781,{"date":460,"close":461},"2023-07-28",10.5,{"date":463,"close":464},"2023-08-04",10.210000038146973,{"date":466,"close":467},"2023-08-11",10.25,{"date":469,"close":470},"2023-08-18",9.260000228881836,{"date":472,"close":473},"2023-08-25",8.720000267028809,{"date":475,"close":163},"2023-09-01",{"date":477,"close":478},"2023-09-08",8.199999809265137,{"date":480,"close":481},"2023-09-15",7.789999961853027,{"date":483,"close":484},"2023-09-22",7.829999923706055,{"date":486,"close":487},"2023-09-29",7.760000228881836,{"date":489,"close":490},"2023-10-06",7.71999979019165,{"date":492,"close":493},"2023-10-13",7.199999809265137,{"date":495,"close":496},"2023-10-20",6.900000095367432,{"date":498,"close":499},"2023-10-27",6.860000133514404,{"date":501,"close":502},"2023-11-03",6.159999847412109,{"date":504,"close":505},"2023-11-10",5.769999980926514,{"date":507,"close":508},"2023-11-17",6.349999904632568,{"date":510,"close":511},"2023-11-24",6.360000133514404,{"date":513,"close":358},"2023-12-01",{"date":515,"close":412},"2023-12-08",{"date":517,"close":379},"2023-12-15",{"date":519,"close":520},"2023-12-22",7.119999885559082,{"date":522,"close":523},"2023-12-29",7.010000228881836,{"date":525,"close":526},"2024-01-05",6.920000076293945,{"date":528,"close":529},"2024-01-12",6.269999980926514,{"date":531,"close":532},"2024-01-19",6.389999866485596,{"date":534,"close":281},"2024-01-26",{"date":536,"close":537},"2024-02-02",6.579999923706055,{"date":539,"close":540},"2024-02-09",6.420000076293945,{"date":542,"close":543},"2024-02-16",6.739999771118164,{"date":545,"close":546},"2024-02-23",6.559999942779541,{"date":548,"close":549},"2024-03-01",6.699999809265137,{"date":551,"close":308},"2024-03-08",{"date":553,"close":502},"2024-03-15",{"date":555,"close":556},"2024-03-22",6.320000171661377,{"date":558,"close":559},"2024-03-28",6.429999828338623,{"date":561,"close":508},"2024-04-05",{"date":563,"close":564},"2024-04-12",6.289999961853027,{"date":566,"close":567},"2024-04-19",6.329999923706055,{"date":569,"close":570},"2024-04-26",6.179999828338623,{"date":572,"close":573},"2024-05-03",5.980000019073486,{"date":575,"close":576},"2024-05-10",5.630000114440918,{"date":578,"close":579},"2024-05-17",5.28000020980835,{"date":581,"close":582},"2024-05-24",5.059999942779541,{"date":584,"close":585},"2024-05-31",5.409999847412109,{"date":587,"close":588},"2024-06-07",5.360000133514404,{"date":590,"close":591},"2024-06-14",5.119999885559082,{"date":593,"close":594},"2024-06-21",4.929999828338623,{"date":596,"close":597},"2024-06-28",4.900000095367432,{"date":599,"close":600},"2024-07-05",4.550000190734863,{"date":602,"close":352},"2024-07-12",{"date":604,"close":605},"2024-07-19",5.150000095367432,{"date":607,"close":608},"2024-07-26",5.369999885559082,{"date":610,"close":611},"2024-08-02",4.829999923706055,{"date":613,"close":614},"2024-08-09",3.440000057220459,{"date":616,"close":617},"2024-08-16",3.619999885559082,{"date":619,"close":620},"2024-08-23",3.690000057220459,{"date":622,"close":623},"2024-08-30",3.630000114440918,{"date":625,"close":626},"2024-09-06",3.190000057220459,{"date":628,"close":629},"2024-09-13",3.309999942779541,{"date":631,"close":632},"2024-09-20",3.3499999046325684,{"date":634,"close":635},"2024-09-27",3.4200000762939453,{"date":637,"close":638},"2024-10-04",3.1700000762939453,{"date":640,"close":641},"2024-10-11",3.259999990463257,{"date":643,"close":644},"2024-10-18",3.0899999141693115,{"date":646,"close":647},"2024-10-25",2.940000057220459,{"date":649,"close":650},"2024-11-01",3.009999990463257,{"date":652,"close":653},"2024-11-08",2.5299999713897705,{"date":655,"close":656},"2024-11-15",2.4800000190734863,{"date":658,"close":659},"2024-11-22",2.4200000762939453,{"date":661,"close":662},"2024-11-29",2.4100000858306885,{"date":664,"close":665},"2024-12-06",2.359999895095825,{"date":667,"close":653},"2024-12-13",{"date":669,"close":670},"2024-12-20",2.140000104904175,{"date":672,"close":673},"2024-12-27",2.3399999141693115,{"date":675,"close":676},"2025-01-03",2.3299999237060547,{"date":678,"close":679},"2025-01-10",2.0899999141693115,{"date":681,"close":682},"2025-01-17",2.2300000190734863,{"date":684,"close":685},"2025-01-24",2.190000057220459,{"date":687,"close":679},"2025-01-31",{"date":689,"close":690},"2025-02-07",2.009999990463257,{"date":692,"close":693},"2025-02-14",2.059999942779541,{"date":695,"close":696},"2025-02-21",2.109999895095825,{"date":698,"close":699},"2025-02-28",2.0799999237060547,{"date":701,"close":702},"2025-03-07",2.0299999713897705,{"date":704,"close":705},"2025-03-14",1.5700000524520874,{"date":707,"close":708},"2025-03-21",1.409999966621399,{"date":710,"close":711},"2025-03-28",1.25,{"date":713,"close":714},"2025-04-04",1.090000033378601,{"date":716,"close":717},"2025-04-11",0.9399999976158142,{"date":719,"close":720},"2025-04-17",0.8999999761581421,{"date":722,"close":122},"2025-04-25",{"date":724,"close":725},"2025-05-02",0.9800000190734863,{"date":727,"close":728},"2025-05-09",1.340000033378601,{"date":730,"close":731},"2025-05-16",1.4600000381469727,{"date":733,"close":734},"2025-05-23",1.3300000429153442,{"date":736,"close":737},"2025-05-30",1.2999999523162842,{"date":739,"close":708},"2025-06-06",{"date":741,"close":742},"2025-06-13",1.3200000524520874,{"date":744,"close":745},"2025-06-20",1.2699999809265137,{"date":747,"close":748},"2025-06-27",1.4900000095367432,{"date":750,"close":751},"2025-07-03",1.9800000190734863,{"date":753,"close":754},"2025-07-11",1.8799999952316284,{"date":756,"close":757},"2025-07-18",1.7699999809265137,{"date":759,"close":760},"2025-07-21",1.7300000190734863,{"date":762,"close":754},"2025-07-22",{"date":764,"close":765},"2025-07-23",1.9700000286102295,{"date":767,"close":754},"2025-07-24",{"date":769,"close":765},"2025-07-25",{"date":771,"close":772},"2025-07-28",1.940000057220459,{"date":774,"close":775},"2025-07-29",1.8200000524520874,{"date":777,"close":778},"2025-07-30",1.7400000095367432,{"date":780,"close":781},"2025-07-31",1.690000057220459,{"date":783,"close":784},"2025-08-01",1.6799999475479126,{"date":786,"close":787},"2025-08-04",1.850000023841858,{"date":789,"close":790},"2025-08-05",1.7999999523162842,{"date":792,"close":793},"2025-08-06",1.899999976158142,{"date":795,"close":796},"2025-08-07",1.7599999904632568,{"date":798,"close":796},"2025-08-08",{"date":800,"close":801},"2025-08-11",1.8300000429153442,{"date":803,"close":804},"2025-08-12",1.840000033378601,{"date":806,"close":793},"2025-08-13",{"date":808,"close":809},"2025-08-14",1.809999942779541,{"date":811,"close":812},"2025-08-15",1.7899999618530273,{"date":814,"close":815},"2025-08-18",1.8700000047683716,{"date":817,"close":804},"2025-08-19",{"date":819,"close":812},"2025-08-20",{"date":821,"close":760},"2025-08-21",{"date":823,"close":796},"2025-08-22",{"date":825,"close":826},"2025-08-25",1.7799999713897705,{"date":828,"close":796},"2025-08-26",{"date":830,"close":826},"2025-08-27",{"date":832,"close":812},"2025-08-28",{"date":834,"close":796},"2025-08-29",{"date":836,"close":837},"2025-09-02",1.659999966621399,{"date":839,"close":840},"2025-09-03",1.6699999570846558,{"date":842,"close":840},"2025-09-04",{"date":844,"close":804},"2025-09-05",{"date":846,"close":775},"2025-09-08",{"date":848,"close":804},"2025-09-09",{"date":850,"close":793},"2025-09-10",{"date":852,"close":853},"2025-09-11",1.9500000476837158,{"date":855,"close":765},"2025-09-12",{"date":857,"close":858},"2025-09-15",1.909999966621399,{"date":860,"close":772},"2025-09-16",{"date":862,"close":754},"2025-09-17",{"date":864,"close":772},"2025-09-18",{"date":866,"close":812},"2025-09-19",{"date":868,"close":869},"2025-09-22",1.7200000286102295,{"date":871,"close":869},"2025-09-23",{"date":873,"close":840},"2025-09-24",{"date":875,"close":876},"2025-09-25",1.649999976158142,{"date":878,"close":879},"2025-09-26",1.7000000476837158,{"date":881,"close":879},"2025-09-29",{"date":883,"close":879},"2025-09-30",{"date":885,"close":886},"2025-10-01",1.75,{"date":888,"close":796},"2025-10-02",{"date":890,"close":775},"2025-10-03",{"date":892,"close":760},"2025-10-06",{"date":894,"close":869},"2025-10-07",{"date":896,"close":869},"2025-10-08",{"date":898,"close":840},"2025-10-09",{"date":900,"close":901},"2025-10-10",1.600000023841858,{"date":903,"close":904},"2025-10-13",1.5800000429153442,{"date":906,"close":904},"2025-10-14",{"date":908,"close":705},"2025-10-15",{"date":910,"close":911},"2025-10-16",1.590000033378601,{"date":913,"close":904},"2025-10-17",{"date":915,"close":705},"2025-10-20",{"date":917,"close":904},"2025-10-21",{"date":919,"close":920},"2025-10-22",1.559999942779541,{"date":922,"close":923},"2025-10-23",1.6399999856948853,{"date":925,"close":879},"2025-10-24",{"date":927,"close":876},"2025-10-27",{"date":929,"close":876},"2025-10-28",{"date":931,"close":904},"2025-10-29",{"date":933,"close":934},"2025-10-30",1.5099999904632568,{"date":936,"close":937},"2025-10-31",1.5199999809265137,{"date":939,"close":911},"2025-11-03",{"date":941,"close":937},"2025-11-04",{"date":943,"close":944},"2025-11-05",1.4800000190734863,{"date":946,"close":947},"2025-11-06",1.3700000047683716,{"date":949,"close":728},"2025-11-07",{"date":951,"close":952},"2025-11-10",1.5,{"date":954,"close":952},"2025-11-11",{"date":956,"close":952},"2025-11-12",{"date":958,"close":920},"2025-11-13",{"date":960,"close":961},"2025-11-14",1.5299999713897705,{"date":963,"close":934},"2025-11-17",{"date":965,"close":840},"2025-11-18",{"date":967,"close":904},"2025-11-19",{"date":969,"close":970},"2025-11-20",1.5499999523162842,{"date":972,"close":973},"2025-11-21",1.6100000143051147,{"date":975,"close":976},"2025-11-24",1.6299999952316284,{"date":978,"close":784},"2025-11-25",{"date":980,"close":869},"2025-11-26",{"date":982,"close":757},"2025-11-28",{"date":984,"close":760},"2025-12-01",{"date":986,"close":869},"2025-12-02",{"date":988,"close":869},"2025-12-03",{"date":990,"close":976},"2025-12-04",{"date":992,"close":837},"2025-12-05",{"date":994,"close":995},"2025-12-08",1.6200000047683716,{"date":997,"close":923},"2025-12-09",{"date":999,"close":876},"2025-12-10",{"date":1001,"close":976},"2025-12-11",{"date":1003,"close":911},"2025-12-12",{"date":1005,"close":705},"2025-12-15",{"date":1007,"close":1008},"2025-12-16",1.5399999618530273,{"date":1010,"close":748},"2025-12-17",{"date":1012,"close":961},"2025-12-18",{"date":1014,"close":961},"2025-12-19",{"date":1016,"close":952},"2025-12-22",{"date":1018,"close":944},"2025-12-23",{"date":1020,"close":944},"2025-12-24",{"date":1022,"close":952},"2025-12-26",{"date":1024,"close":1025},"2025-12-29",1.4299999475479126,{"date":1027,"close":944},"2025-12-30",{"date":1029,"close":1030},"2025-12-31",1.440000057220459,{"date":1032,"close":934},"2026-01-02",{"date":1034,"close":840},"2026-01-05",{"date":1036,"close":995},"2026-01-06",{"date":1038,"close":973},"2026-01-07",{"date":1040,"close":784},"2026-01-08",{"date":1042,"close":879},"2026-01-09",{"date":1044,"close":787},"2026-01-12",{"date":1046,"close":796},"2026-01-13",{"date":1048,"close":796},"2026-01-14",{"date":1050,"close":886},"2026-01-15",{"date":1052,"close":879},"2026-01-16",{"date":1054,"close":920},"2026-01-20",{"date":1056,"close":995},"2026-01-21",{"date":1058,"close":976},"2026-01-22",{"date":1060,"close":995},"2026-01-23",{"date":1062,"close":995},"2026-01-26",{"date":1064,"close":901},"2026-01-27",{"date":1066,"close":911},"2026-01-28",{"date":1068,"close":995},"2026-01-29",{"date":1070,"close":952},"2026-01-30",{"date":1072,"close":937},"2026-02-02",{"date":1074,"close":731},"2026-02-03",{"date":1076,"close":973},"2026-02-04",{"date":1078,"close":944},"2026-02-05",{"date":1080,"close":976},"2026-02-06",{"date":1082,"close":886},"2026-02-09",{"date":1084,"close":869},"2026-02-10",{"date":1086,"close":781},"2026-02-11",{"date":1088,"close":901},"2026-02-12",{"date":1090,"close":840},"2026-02-13",{"date":1092,"close":1093},"2026-02-17",1.7100000381469727,{"date":1095,"close":879},"2026-02-18",{"date":1097,"close":778},"2026-02-19",{"date":1099,"close":760},"2026-02-20",{"date":1101,"close":784},"2026-02-23",{"date":1103,"close":781},"2026-02-24",{"date":1105,"close":840},"2026-02-25",{"date":1107,"close":760},"2026-02-26",{"date":1109,"close":1093},"2026-02-27",{"date":1111,"close":790},"2026-03-02",{"date":1113,"close":876},"2026-03-03",{"date":1115,"close":886},"2026-03-04",{"date":1117,"close":705},"2026-03-05",{"date":1119,"close":961},"2026-03-06",{"date":1121,"close":840},"2026-03-09",{"date":1123,"close":995},"2026-03-10",{"date":1125,"close":702},"2026-03-11",{"date":1127,"close":676},"2026-03-12",{"date":1129,"close":1130},"2026-03-13",2.9000000953674316,{"date":1132,"close":617},"2026-03-16",{"date":1134,"close":632},"2026-03-17",{"date":1136,"close":1137},"2026-03-18",3.359999895095825,{"date":1139,"close":1140},"2026-03-19",3.569999933242798,{"date":1142,"close":1143},"2026-03-20",3.5899999141693115,{"date":1145,"close":1146},"2026-03-23",3.6700000762939453,{"date":1148,"close":1149},"2026-03-24",3.7100000381469727,{"date":1151,"close":1152},"2026-03-25",3.7699999809265137,{"date":1154,"close":623},"2026-03-26",{"date":1156,"close":1157},"2026-03-27",3.509999990463257,{"date":1159,"close":626},"2026-03-30",{"date":1161,"close":1162},"2026-03-31",3.4100000858306885,{"date":1164,"close":1165},"2026-04-01",3.5199999809265137,{"date":1167,"close":1168},"2026-04-02",3.559999942779541,{"date":1170,"close":1171},"2026-04-06",4.269999980926514,{"date":1173,"close":349},"2026-04-07",{"date":1175,"close":1176},"2026-04-08",3.7300000190734863,{"date":1178,"close":1179},"2026-04-09",3.990000009536743,{"date":1181,"close":1182},"2026-04-10",3.9200000762939453,{"date":1184,"close":1185},"2026-04-13",4.199999809265137,{"date":1187,"close":1188},"2026-04-14",4.090000152587891,{"date":1190,"close":1191},"2026-04-15",3.940000057220459,{"date":1193,"close":1194},"2026-04-16",4.010000228881836,{"date":1196,"close":1197},"2026-04-17",4.03000020980835,{"date":1199,"close":1200},"2026-04-20",4.130000114440918,{"date":1202,"close":1203},"2026-04-21",4.179999828338623,{"date":44,"close":1205},4.300000190734863,{"date":1207,"close":1205},"2026-04-23",{"date":1209,"close":1210},"2026-04-24",4.25,{"date":1212,"close":1205},"2026-04-27",{"date":1214,"close":1171},"2026-04-28",{"date":1216,"close":1217},"2026-04-29",3.9700000286102295,{"date":1219,"close":1203},"2026-04-30",{"date":1221,"close":1222},"2026-05-01",4.150000095367432,{"date":1224,"close":1225},"2026-05-04",4.260000228881836,{"date":123,"close":1227},4.21999979019165,{"date":1229,"close":1230},"2026-05-06",5.199999809265137,{"date":1232,"close":1233},"2026-05-07",5.260000228881836,{"date":1235,"close":1236},"2026-05-08",5.099999904632568,{"date":1238,"close":1239},"2026-05-11",5.210000038146973,{"date":1241,"close":1242},"2026-05-12",5.400000095367432,{"date":1244,"close":1245},"2026-05-13",5.309999942779541,{"date":1247,"close":1248},"2026-05-14",5.519999980926514,{"date":1250,"close":591},"2026-05-15",{"date":1252,"close":1253},"2026-05-18",5.039999961853027,{"date":1255,"close":1256},"2026-05-19",4.809999942779541,{"date":1258,"close":1259},"2026-05-20",4.769999980926514,{"date":1261,"close":1256},"2026-05-21",{"date":1263,"close":1264},"2026-05-22",4.96999979019165,{"date":1266,"close":1267},"2026-05-26",5.190000057220459,{"date":1269,"close":1270},"2026-05-27",5.289999961853027,{"date":1272,"close":1273},"2026-05-28",5.25,{"date":1275,"close":605},"2026-05-29",{"date":1277,"close":1278},"2026-06-01",5.130000114440918,{"date":51,"close":1280},5.539999961853027,{"date":1282,"close":1283},"2026-06-03",5.78000020980835,{"date":1285,"close":1248},"2026-06-04",{"date":1287,"close":1288},"2026-06-05",4.760000228881836,{"date":1290,"close":1291},"2026-06-08",5.079999923706055,{"date":1293,"close":1294},"2026-06-09",5.159999847412109,{"date":1296,"close":1297},"2026-06-10",4.940000057220459,{"date":1299,"close":1300},"2026-06-11",5.070000171661377,{"date":1302,"close":1242},"2026-06-12",{"date":1304,"close":1294},"2026-06-15",{"date":1306,"close":1307},"2026-06-16",5.179999828338623,{"date":1309,"close":1270},"2026-06-17",{"date":1311,"close":1312},"2026-06-18",4.840000152587891,{"date":1314,"close":1315},"2026-06-22",4.75,{"date":1317,"close":1318},"2026-06-23",4.730000019073486,{"date":1320,"close":1321},"2026-06-24",4.610000133514404,{"date":1323,"close":1324},"2026-06-25",4.739999771118164,{"date":1326,"close":1327},"2026-06-26",4.510000228881836,{"date":1329,"close":1330},"2026-06-29",4.619999885559082,{"date":1332,"close":1330},"2026-06-30",{"date":1334,"close":1335},"2026-07-01",4.849999904632568,{"date":1337,"close":1338},"2026-07-02",4.400000095367432,{"date":1340,"close":1341},"2026-07-06",4.590000152587891,{"date":1343,"close":1344},"2026-07-07",4.880000114440918,{"date":1346,"close":1347},"2026-07-08",4.860000133514404,{"date":1349,"close":582},"2026-07-09",{"date":1351,"close":1347},"2026-07-10",{"date":1353,"close":1354},"2026-07-13",4.909999847412109,{"date":1356,"close":1256},"2026-07-14",{"date":1358,"close":1359},"2026-07-15",4.789999961853027,{"date":1361,"close":1362},"2026-07-16",4.690000057220459,{"date":1364,"close":1365},"2026-07-17",4.53000020980835,{"date":1367,"close":1368},"2026-07-20",4.460000038146973,{"date":121,"close":1344},{"count":122,"fetchedAt":1371,"source":116},"2026-07-22T14:09:23.781Z",1784729363720]