[{"data":1,"prerenderedAt":1396},["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-FNRN":25,"$fSKv8wBDthcyp_69UF18xErPSKsHVTg-rsoKYEcvoNIc":26,"ticker-mcap-FNRN":139,"ticker-profile-FNRN":148,"ticker-earnings-FNRN":163,"ticker-congress-FNRN":167,"i-lucide:info":1394},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":135},{"identity":28,"transactions":33,"sectorSlug":115,"relatedTickers":116},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1114927","FIRST NORTHERN COMMUNITY BANCORP","Finance & Insurance","FNRN",[34,50,63,76,85,97,108],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-05-18T21:52:09.000Z","0001114927-26-000068-0","Smith Jeremiah Zachary","President\u002FCEO\u002FDirector","D",17.6917,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1510427\u002F000111492726000068\u002F0001114927-26-000068-index.htm",6783,154569,120002.80110000001,"S","2026-05-15","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":52,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-05-14T00:00:00.000Z","0001114927-26-000062-0","4",17.74,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1510427\u002F000111492726000062\u002F0001114927-26-000062-index.htm",76,161352,1348.2399999999998,"G","2026-05-13","Gift","non-discretionary",{"cik":29,"filedAt":51,"filingId":64,"formType":53,"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":65,"ownerTitle":66,"ownershipType":39,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":45,"transactionDate":72,"intentLabel":47,"signalQuality":48,"insiderHistory":73},"0001114927-26-000060-0","Schulze Mark C","",17.786,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1700166\u002F000111492726000060\u002F0001114927-26-000060-index.htm",2000,739921,35572,"2026-05-12",{"daysSinceLastFiling":74,"isFirstFiling":6,"priorFilingDate":75},2,"2026-05-11T23:46:00.000Z",{"cik":29,"filedAt":75,"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":65,"ownerTitle":66,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":45,"transactionDate":83,"intentLabel":47,"signalQuality":48,"insiderHistory":84},"0001114927-26-000055-0",17.7805,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1700166\u002F000111492726000055\u002F0001114927-26-000055-index.htm",3000,741921,53341.5,"2026-05-08",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":45,"transactionDate":95,"intentLabel":47,"signalQuality":48,"insiderHistory":96},"2026-05-06T18:27:55.000Z","0001114927-26-000044-0","Spink Kevin","EVP\u002FChief Financial Officer",17.0398,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1730739\u002F000111492726000044\u002F0001114927-26-000044-index.htm",8271,45962,140936.1858,"2026-05-04",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":98,"filingId":99,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":100,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":62},"2026-02-26T00:00:00.000Z","0001114927-26-000031-0",12.99047619047619,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1510427\u002F000111492726000031\u002F0001114927-26-000031-index.htm",13985,153836,181671.16,"A","2026-02-25","Stock award",{"cik":29,"filedAt":98,"filingId":109,"formType":110,"originalSubmissionDate":111,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":112,"rawFilingUrl":113,"shares":102,"sharesOwnedAfter":103,"totalValue":114,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":62},"0001114927-26-000033-0","4\u002FA","2026-02-26",13.942857142857143,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1510427\u002F000111492726000033\u002F0001114927-26-000033-index.htm",194990.16,"finance-insurance",[117,120,123,126,129,132],{"ticker":118,"issuerName":119},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":121,"issuerName":122},"COIN","Coinbase Global, Inc.",{"ticker":124,"issuerName":125},"CRCL","Circle Internet Group, Inc.",{"ticker":127,"issuerName":128},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":130,"issuerName":131},"TRUP","TRUPANION, INC.",{"ticker":133,"issuerName":134},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":136,"fetchedAt":137,"source":138},7,"2026-08-04T23:43:54.075Z","sqlite",{"data":140,"meta":145},{"value":141,"quality":142,"closeDate":143,"ageDays":144,"sharesAsOf":95},301888904.1412239,"fresh","2026-07-31",4,{"count":146,"fetchedAt":147,"source":138},1,"2026-08-04T23:43:54.076Z",{"data":149,"meta":161},{"ticker":32,"ceo":150,"industry":151,"fullTimeEmployees":152,"ipoDate":153,"country":154,"state":155,"city":156,"website":157,"exchangeShort":25,"marketCap":25,"beta":158,"range52w":159,"fetchedAt":160},"Jeremiah Z. Smith","Banks - Regional",204,"1999-01-05","US","CA","Dixon","https:\u002F\u002Fwww.thatsmybank.com",0.018,"9.2381-18.62","2026-06-25T23:01:40.609Z",{"count":146,"fetchedAt":162,"source":138},"2026-08-04T23:43:54.077Z",{"data":164,"meta":166},{"ticker":32,"points":165},[],{"count":146,"fetchedAt":162,"source":138},{"data":168,"meta":1392},{"congressTrades":169,"insiderTrades":170,"priceHistory":181,"ticker":32},[],[171,172,173,174,175,176,179],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":52,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":64,"formType":53,"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":65,"ownerTitle":66,"ownershipType":39,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":45,"transactionDate":72},{"cik":29,"filedAt":75,"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":65,"ownerTitle":66,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":45,"transactionDate":83},{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":45,"transactionDate":95},{"cik":29,"filedAt":98,"filingId":99,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":177,"rawFilingUrl":101,"shares":178,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":105,"transactionDate":106},13.64,13319,{"cik":29,"filedAt":98,"filingId":109,"formType":110,"originalSubmissionDate":111,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":180,"rawFilingUrl":113,"shares":178,"sharesOwnedAfter":103,"totalValue":114,"transactionCode":105,"transactionDate":106},14.64,[182,185,188,191,194,197,199,201,204,207,210,213,216,219,222,225,228,230,233,235,238,241,243,246,249,252,255,258,260,262,265,268,271,274,277,280,283,285,288,291,293,296,298,301,304,307,310,313,315,317,320,323,326,329,332,335,338,341,344,346,349,352,355,358,361,363,366,369,372,375,378,381,384,387,390,393,395,397,400,403,405,408,411,414,417,420,423,426,429,432,435,438,441,443,445,448,451,454,457,459,461,463,466,469,472,475,478,481,484,487,489,492,494,497,500,503,506,509,512,515,518,521,524,527,530,532,535,538,541,544,547,550,553,555,557,560,563,566,569,572,575,578,580,583,586,588,591,594,597,600,603,605,607,609,612,615,618,621,624,627,630,633,636,638,641,644,646,649,652,655,658,661,664,666,668,670,672,675,677,680,682,685,688,690,692,694,696,699,702,705,708,710,713,716,718,721,724,726,729,731,733,736,738,741,743,745,748,751,754,757,759,762,765,768,771,774,776,779,782,785,788,790,793,796,798,800,803,805,808,811,814,817,819,821,823,825,827,829,831,834,836,839,841,844,846,849,852,855,857,860,862,864,866,868,870,873,875,878,881,883,886,888,891,893,895,897,899,901,903,906,908,910,912,915,918,921,924,927,930,933,935,937,939,942,944,947,950,953,955,958,961,963,965,967,969,972,974,977,980,982,984,986,988,990,992,994,996,998,1000,1002,1004,1007,1010,1013,1016,1019,1022,1024,1027,1029,1032,1034,1036,1039,1041,1043,1045,1048,1050,1053,1056,1059,1061,1063,1066,1069,1071,1074,1077,1080,1083,1086,1088,1091,1094,1097,1100,1102,1104,1106,1109,1112,1114,1115,1116,1119,1122,1125,1127,1129,1131,1134,1136,1139,1141,1143,1145,1147,1150,1152,1154,1156,1158,1161,1163,1166,1168,1171,1174,1177,1179,1182,1185,1188,1190,1193,1195,1197,1199,1202,1205,1208,1211,1213,1216,1219,1221,1224,1227,1230,1231,1234,1237,1240,1242,1245,1247,1249,1252,1254,1257,1260,1263,1266,1269,1272,1275,1277,1279,1282,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1322,1325,1328,1331,1333,1336,1338,1340,1343,1345,1348,1350,1353,1356,1359,1361,1364,1367,1369,1371,1373,1376,1379,1382,1385,1388,1391],{"date":183,"close":184},"2021-08-06",8.548270225524902,{"date":186,"close":187},"2021-08-13",8.665799140930176,{"date":189,"close":190},"2021-08-20",8.501258850097656,{"date":192,"close":193},"2021-08-27",8.579611778259277,{"date":195,"close":196},"2021-09-03",8.697139739990234,{"date":198,"close":196},"2021-09-10",{"date":200,"close":193},"2021-09-17",{"date":202,"close":203},"2021-09-24",8.61878776550293,{"date":205,"close":206},"2021-10-01",8.540434837341309,{"date":208,"close":209},"2021-10-08",8.422905921936035,{"date":211,"close":212},"2021-10-15",8.34455394744873,{"date":214,"close":215},"2021-10-22",8.26620101928711,{"date":217,"close":218},"2021-10-29",8.093825340270996,{"date":220,"close":221},"2021-11-05",8.109496116638184,{"date":223,"close":224},"2021-11-12",8.180012702941895,{"date":226,"close":227},"2021-11-19",8.070320129394531,{"date":229,"close":227},"2021-11-26",{"date":231,"close":232},"2021-12-03",7.960626125335693,{"date":234,"close":227},"2021-12-10",{"date":236,"close":237},"2021-12-17",8.031143188476562,{"date":239,"close":240},"2021-12-23",8.023307800292969,{"date":242,"close":237},"2021-12-31",{"date":244,"close":245},"2022-01-07",8.258365631103516,{"date":247,"close":248},"2022-01-14",8.28970718383789,{"date":250,"close":251},"2022-01-21",8.375894546508789,{"date":253,"close":254},"2022-01-28",8.383729934692383,{"date":256,"close":257},"2022-02-04",8.462082862854004,{"date":259,"close":257},"2022-02-11",{"date":261,"close":257},"2022-02-18",{"date":263,"close":264},"2022-02-25",8.951003074645996,{"date":266,"close":267},"2022-03-04",8.802915573120117,{"date":269,"close":270},"2022-03-11",8.720645904541016,{"date":272,"close":273},"2022-03-18",8.556105613708496,{"date":275,"close":276},"2022-03-25",8.432700157165527,{"date":278,"close":279},"2022-04-01",8.391565322875977,{"date":281,"close":282},"2022-04-08",8.144755363464355,{"date":284,"close":282},"2022-04-14",{"date":286,"close":287},"2022-04-22",8.185890197753906,{"date":289,"close":290},"2022-04-29",7.815673828125,{"date":292,"close":290},"2022-05-06",{"date":294,"close":295},"2022-05-13",7.404322147369385,{"date":297,"close":290},"2022-05-20",{"date":299,"close":300},"2022-05-27",7.7416300773620605,{"date":302,"close":303},"2022-06-03",7.8650360107421875,{"date":305,"close":306},"2022-06-10",7.758083820343018,{"date":308,"close":309},"2022-06-17",7.642906188964844,{"date":311,"close":312},"2022-06-24",7.601770877838135,{"date":314,"close":312},"2022-07-01",{"date":316,"close":312},"2022-07-08",{"date":318,"close":319},"2022-07-15",7.593544006347656,{"date":321,"close":322},"2022-07-22",7.527728080749512,{"date":324,"close":325},"2022-07-29",7.486592769622803,{"date":327,"close":328},"2022-08-05",7.503046989440918,{"date":330,"close":331},"2022-08-12",7.4454569816589355,{"date":333,"close":334},"2022-08-19",7.363186836242676,{"date":336,"close":337},"2022-08-26",7.280917167663574,{"date":339,"close":340},"2022-09-02",7.2726898193359375,{"date":342,"close":343},"2022-09-09",7.1986470222473145,{"date":345,"close":343},"2022-09-16",{"date":347,"close":348},"2022-09-23",7.165739059448242,{"date":350,"close":351},"2022-09-30",6.951836109161377,{"date":353,"close":354},"2022-10-07",6.581620216369629,{"date":356,"close":357},"2022-10-14",6.458213806152344,{"date":359,"close":360},"2022-10-21",6.334808826446533,{"date":362,"close":357},"2022-10-28",{"date":364,"close":365},"2022-11-04",6.285447120666504,{"date":367,"close":368},"2022-11-11",6.491123199462891,{"date":370,"close":371},"2022-11-18",6.74616003036499,{"date":373,"close":374},"2022-11-25",6.787294864654541,{"date":376,"close":377},"2022-12-02",6.910700798034668,{"date":379,"close":380},"2022-12-09",6.828431129455566,{"date":382,"close":383},"2022-12-16",6.869565963745117,{"date":385,"close":386},"2022-12-23",6.894247055053711,{"date":388,"close":389},"2022-12-30",6.6638898849487305,{"date":391,"close":392},"2023-01-06",6.647436141967773,{"date":394,"close":389},"2023-01-13",{"date":396,"close":389},"2023-01-20",{"date":398,"close":399},"2023-01-27",6.696797847747803,{"date":401,"close":402},"2023-02-03",6.992970943450928,{"date":404,"close":337},"2023-02-10",{"date":406,"close":407},"2023-02-17",7.30559778213501,{"date":409,"close":410},"2023-02-24",7.322052001953125,{"date":412,"close":413},"2023-03-03",7.342619895935059,{"date":415,"close":416},"2023-03-10",7.204405784606934,{"date":418,"close":419},"2023-03-17",6.772487163543701,{"date":421,"close":422},"2023-03-24",6.4787821769714355,{"date":424,"close":425},"2023-03-31",6.38375997543335,{"date":427,"close":428},"2023-04-06",6.496058940887451,{"date":430,"close":431},"2023-04-14",6.262823104858398,{"date":433,"close":434},"2023-04-21",6.176438808441162,{"date":436,"close":437},"2023-04-28",6.090054988861084,{"date":439,"close":440},"2023-05-05",5.960478782653809,{"date":442,"close":440},"2023-05-12",{"date":444,"close":437},"2023-05-19",{"date":446,"close":447},"2023-05-26",6.038225173950195,{"date":449,"close":450},"2023-06-02",6.0209479331970215,{"date":452,"close":453},"2023-06-09",6.133246898651123,{"date":455,"close":456},"2023-06-16",6.046863079071045,{"date":458,"close":456},"2023-06-23",{"date":460,"close":456},"2023-06-30",{"date":462,"close":431},"2023-07-07",{"date":464,"close":465},"2023-07-14",6.556527137756348,{"date":467,"close":468},"2023-07-21",6.573803901672363,{"date":470,"close":471},"2023-07-28",7.688155174255371,{"date":473,"close":474},"2023-08-04",7.98185920715332,{"date":476,"close":477},"2023-08-11",8.163265228271484,{"date":479,"close":480},"2023-08-18",8.120073318481445,{"date":482,"close":483},"2023-08-25",8.413778305053711,{"date":485,"close":486},"2023-09-01",8.33603286743164,{"date":488,"close":486},"2023-09-08",{"date":490,"close":491},"2023-09-15",8.249649047851562,{"date":493,"close":491},"2023-09-22",{"date":495,"close":496},"2023-09-29",8.197818756103516,{"date":498,"close":499},"2023-10-06",8.171903610229492,{"date":501,"close":502},"2023-10-13",8.068243026733398,{"date":504,"close":505},"2023-10-20",7.878199100494385,{"date":507,"close":508},"2023-10-27",7.765900135040283,{"date":510,"close":511},"2023-11-03",7.532663822174072,{"date":513,"close":514},"2023-11-10",7.4376420974731445,{"date":516,"close":517},"2023-11-17",7.2907891273498535,{"date":519,"close":520},"2023-11-24",7.1612138748168945,{"date":522,"close":523},"2023-12-01",7.005722999572754,{"date":525,"close":526},"2023-12-08",7.2475972175598145,{"date":528,"close":529},"2023-12-15",7.774538040161133,{"date":531,"close":508},"2023-12-22",{"date":533,"close":534},"2023-12-29",7.70543098449707,{"date":536,"close":537},"2024-01-05",7.644962787628174,{"date":539,"close":540},"2024-01-12",7.515387058258057,{"date":542,"close":543},"2024-01-19",7.489471912384033,{"date":545,"close":546},"2024-01-26",7.472195148468018,{"date":548,"close":549},"2024-02-02",7.524024963378906,{"date":551,"close":552},"2024-02-09",7.506749153137207,{"date":554,"close":552},"2024-02-16",{"date":556,"close":552},"2024-02-23",{"date":558,"close":559},"2024-03-01",7.573696136474609,{"date":561,"close":562},"2024-03-08",7.709751129150391,{"date":564,"close":565},"2024-03-15",7.619048118591309,{"date":567,"close":568},"2024-03-22",8.208617210388184,{"date":570,"close":571},"2024-03-28",8.199545860290527,{"date":573,"close":574},"2024-04-05",8.117914199829102,{"date":576,"close":577},"2024-04-12",8.145125389099121,{"date":579,"close":574},"2024-04-19",{"date":581,"close":582},"2024-04-26",8.108843803405762,{"date":584,"close":585},"2024-05-03",8.190476417541504,{"date":587,"close":582},"2024-05-10",{"date":589,"close":590},"2024-05-17",8.181406021118164,{"date":592,"close":593},"2024-05-24",8.072562217712402,{"date":595,"close":596},"2024-05-31",8.154194831848145,{"date":598,"close":599},"2024-06-07",8.063491821289062,{"date":601,"close":602},"2024-06-14",8.136054039001465,{"date":604,"close":602},"2024-06-21",{"date":606,"close":568},"2024-06-28",{"date":608,"close":568},"2024-07-05",{"date":610,"close":611},"2024-07-12",8.380951881408691,{"date":613,"close":614},"2024-07-19",8.970521926879883,{"date":616,"close":617},"2024-07-26",8.979592323303223,{"date":619,"close":620},"2024-08-02",8.88888931274414,{"date":622,"close":623},"2024-08-09",8.961450576782227,{"date":625,"close":626},"2024-08-16",8.870747566223145,{"date":628,"close":629},"2024-08-23",9.015872955322266,{"date":631,"close":632},"2024-08-30",9.396824836730957,{"date":634,"close":635},"2024-09-06",9.414965629577637,{"date":637,"close":635},"2024-09-13",{"date":639,"close":640},"2024-09-20",9.523810386657715,{"date":642,"close":643},"2024-09-27",9.34240436553955,{"date":645,"close":643},"2024-10-04",{"date":647,"close":648},"2024-10-11",9.297052383422852,{"date":650,"close":651},"2024-10-18",9.251701354980469,{"date":653,"close":654},"2024-10-25",9.024943351745605,{"date":656,"close":657},"2024-11-01",9.287981986999512,{"date":659,"close":660},"2024-11-08",9.115646362304688,{"date":662,"close":663},"2024-11-15",9.070295333862305,{"date":665,"close":663},"2024-11-22",{"date":667,"close":663},"2024-11-29",{"date":669,"close":614},"2024-12-06",{"date":671,"close":660},"2024-12-13",{"date":673,"close":674},"2024-12-20",9.043084144592285,{"date":676,"close":654},"2024-12-27",{"date":678,"close":679},"2025-01-03",8.988661766052246,{"date":681,"close":617},"2025-01-10",{"date":683,"close":684},"2025-01-17",9.034013748168945,{"date":686,"close":687},"2025-01-24",8.952381134033203,{"date":689,"close":617},"2025-01-31",{"date":691,"close":629},"2025-02-07",{"date":693,"close":674},"2025-02-14",{"date":695,"close":654},"2025-02-21",{"date":697,"close":698},"2025-02-28",9.342857360839844,{"date":700,"close":701},"2025-03-07",9.466667175292969,{"date":703,"close":704},"2025-03-14",9.809523582458496,{"date":706,"close":707},"2025-03-21",9.70476245880127,{"date":709,"close":707},"2025-03-28",{"date":711,"close":712},"2025-04-04",9.504761695861816,{"date":714,"close":715},"2025-04-11",9.380951881408691,{"date":717,"close":701},"2025-04-17",{"date":719,"close":720},"2025-04-25",9.323809623718262,{"date":722,"close":723},"2025-05-02",9.285714149475098,{"date":725,"close":715},"2025-05-09",{"date":727,"close":728},"2025-05-16",9.428570747375488,{"date":730,"close":701},"2025-05-23",{"date":732,"close":701},"2025-05-30",{"date":734,"close":735},"2025-06-06",9.419048309326172,{"date":737,"close":701},"2025-06-13",{"date":739,"close":740},"2025-06-20",9.333333015441895,{"date":742,"close":740},"2025-06-27",{"date":744,"close":701},"2025-07-03",{"date":746,"close":747},"2025-07-11",9.714285850524902,{"date":749,"close":750},"2025-07-18",9.7619047164917,{"date":752,"close":753},"2025-07-25",10.047618865966797,{"date":755,"close":756},"2025-07-30",10.60952377319336,{"date":758,"close":756},"2025-07-31",{"date":760,"close":761},"2025-08-01",10.39047622680664,{"date":763,"close":764},"2025-08-04",10.561904907226562,{"date":766,"close":767},"2025-08-05",10.666666984558105,{"date":769,"close":770},"2025-08-06",10.638094902038574,{"date":772,"close":773},"2025-08-07",10.657142639160156,{"date":775,"close":770},"2025-08-08",{"date":777,"close":778},"2025-08-11",10.70476245880127,{"date":780,"close":781},"2025-08-12",11.15238094329834,{"date":783,"close":784},"2025-08-13",11.038095474243164,{"date":786,"close":787},"2025-08-14",10.99047565460205,{"date":789,"close":787},"2025-08-15",{"date":791,"close":792},"2025-08-18",10.961904525756836,{"date":794,"close":795},"2025-08-19",11.14285659790039,{"date":797,"close":795},"2025-08-20",{"date":799,"close":795},"2025-08-21",{"date":801,"close":802},"2025-08-22",11.428570747375488,{"date":804,"close":802},"2025-08-25",{"date":806,"close":807},"2025-08-26",11.495238304138184,{"date":809,"close":810},"2025-08-27",11.523810386657715,{"date":812,"close":813},"2025-08-28",11.514286041259766,{"date":815,"close":816},"2025-08-29",11.476189613342285,{"date":818,"close":807},"2025-09-02",{"date":820,"close":807},"2025-09-03",{"date":822,"close":802},"2025-09-04",{"date":824,"close":807},"2025-09-05",{"date":826,"close":807},"2025-09-08",{"date":828,"close":807},"2025-09-09",{"date":830,"close":807},"2025-09-10",{"date":832,"close":833},"2025-09-11",11.552380561828613,{"date":835,"close":833},"2025-09-12",{"date":837,"close":838},"2025-09-15",11.561904907226562,{"date":840,"close":838},"2025-09-16",{"date":842,"close":843},"2025-09-17",11.85714340209961,{"date":845,"close":843},"2025-09-18",{"date":847,"close":848},"2025-09-19",11.904762268066406,{"date":850,"close":851},"2025-09-22",11.895237922668457,{"date":853,"close":854},"2025-09-23",12.095237731933594,{"date":856,"close":854},"2025-09-24",{"date":858,"close":859},"2025-09-25",12.114286422729492,{"date":861,"close":859},"2025-09-26",{"date":863,"close":859},"2025-09-29",{"date":865,"close":859},"2025-09-30",{"date":867,"close":859},"2025-10-01",{"date":869,"close":859},"2025-10-02",{"date":871,"close":872},"2025-10-03",12.085714340209961,{"date":874,"close":859},"2025-10-06",{"date":876,"close":877},"2025-10-07",12.123809814453125,{"date":879,"close":880},"2025-10-08",12.133333206176758,{"date":882,"close":854},"2025-10-09",{"date":884,"close":885},"2025-10-10",12,{"date":887,"close":880},"2025-10-13",{"date":889,"close":890},"2025-10-14",12.361905097961426,{"date":892,"close":890},"2025-10-15",{"date":894,"close":890},"2025-10-16",{"date":896,"close":890},"2025-10-17",{"date":898,"close":890},"2025-10-20",{"date":900,"close":890},"2025-10-21",{"date":902,"close":890},"2025-10-22",{"date":904,"close":905},"2025-10-23",12.380951881408691,{"date":907,"close":905},"2025-10-24",{"date":909,"close":905},"2025-10-27",{"date":911,"close":905},"2025-10-28",{"date":913,"close":914},"2025-10-29",12.371429443359375,{"date":916,"close":917},"2025-10-30",12.523810386657715,{"date":919,"close":920},"2025-10-31",12.504761695861816,{"date":922,"close":923},"2025-11-03",12.485713958740234,{"date":925,"close":926},"2025-11-04",12.428570747375488,{"date":928,"close":929},"2025-11-05",12.45714282989502,{"date":931,"close":932},"2025-11-06",12.447619438171387,{"date":934,"close":932},"2025-11-07",{"date":936,"close":932},"2025-11-10",{"date":938,"close":926},"2025-11-11",{"date":940,"close":941},"2025-11-12",12.619048118591309,{"date":943,"close":926},"2025-11-13",{"date":945,"close":946},"2025-11-14",12.552380561828613,{"date":948,"close":949},"2025-11-17",12.600000381469727,{"date":951,"close":952},"2025-11-18",12.590476036071777,{"date":954,"close":952},"2025-11-19",{"date":956,"close":957},"2025-11-20",12.838094711303711,{"date":959,"close":960},"2025-11-21",12.752381324768066,{"date":962,"close":960},"2025-11-24",{"date":964,"close":960},"2025-11-25",{"date":966,"close":960},"2025-11-26",{"date":968,"close":960},"2025-11-28",{"date":970,"close":971},"2025-12-01",12.828571319580078,{"date":973,"close":971},"2025-12-02",{"date":975,"close":976},"2025-12-03",12.809523582458496,{"date":978,"close":979},"2025-12-04",12.819047927856445,{"date":981,"close":979},"2025-12-05",{"date":983,"close":976},"2025-12-08",{"date":985,"close":976},"2025-12-09",{"date":987,"close":976},"2025-12-10",{"date":989,"close":979},"2025-12-11",{"date":991,"close":979},"2025-12-12",{"date":993,"close":979},"2025-12-15",{"date":995,"close":979},"2025-12-16",{"date":997,"close":979},"2025-12-17",{"date":999,"close":976},"2025-12-18",{"date":1001,"close":979},"2025-12-19",{"date":1003,"close":979},"2025-12-22",{"date":1005,"close":1006},"2025-12-23",12.790475845336914,{"date":1008,"close":1009},"2025-12-24",12.800000190734863,{"date":1011,"close":1012},"2025-12-26",12.771429061889648,{"date":1014,"close":1015},"2025-12-29",12.714285850524902,{"date":1017,"close":1018},"2025-12-30",12.742856979370117,{"date":1020,"close":1021},"2025-12-31",12.723810195922852,{"date":1023,"close":1021},"2026-01-02",{"date":1025,"close":1026},"2026-01-05",12.7619047164917,{"date":1028,"close":960},"2026-01-06",{"date":1030,"close":1031},"2026-01-07",12.733332633972168,{"date":1033,"close":1026},"2026-01-08",{"date":1035,"close":1026},"2026-01-09",{"date":1037,"close":1038},"2026-01-12",12.780952453613281,{"date":1040,"close":1038},"2026-01-13",{"date":1042,"close":1038},"2026-01-14",{"date":1044,"close":957},"2026-01-15",{"date":1046,"close":1047},"2026-01-16",12.85714340209961,{"date":1049,"close":1047},"2026-01-20",{"date":1051,"close":1052},"2026-01-21",12.923810005187988,{"date":1054,"close":1055},"2026-01-22",12.952381134033203,{"date":1057,"close":1058},"2026-01-23",12.942856788635254,{"date":1060,"close":1058},"2026-01-26",{"date":1062,"close":1058},"2026-01-27",{"date":1064,"close":1065},"2026-01-28",12.933333396911621,{"date":1067,"close":1068},"2026-01-29",12.980952262878418,{"date":1070,"close":1055},"2026-01-30",{"date":1072,"close":1073},"2026-02-02",13.257143020629883,{"date":1075,"close":1076},"2026-02-03",13.29523754119873,{"date":1078,"close":1079},"2026-02-04",13.342857360839844,{"date":1081,"close":1082},"2026-02-05",13.561904907226562,{"date":1084,"close":1085},"2026-02-06",13.657142639160156,{"date":1087,"close":1085},"2026-02-09",{"date":1089,"close":1090},"2026-02-10",13.647619247436523,{"date":1092,"close":1093},"2026-02-11",13.895237922668457,{"date":1095,"close":1096},"2026-02-12",13.904762268066406,{"date":1098,"close":1099},"2026-02-13",14,{"date":1101,"close":1099},"2026-02-17",{"date":1103,"close":1099},"2026-02-18",{"date":1105,"close":1099},"2026-02-19",{"date":1107,"close":1108},"2026-02-20",13.942856788635254,{"date":1110,"close":1111},"2026-02-23",13.952381134033203,{"date":1113,"close":1108},"2026-02-24",{"date":106,"close":1108},{"date":111,"close":1108},{"date":1117,"close":1118},"2026-02-27",14.149999618530273,{"date":1120,"close":1121},"2026-03-02",13.989999771118164,{"date":1123,"close":1124},"2026-03-03",13.949999809265137,{"date":1126,"close":1099},"2026-03-04",{"date":1128,"close":1099},"2026-03-05",{"date":1130,"close":1099},"2026-03-06",{"date":1132,"close":1133},"2026-03-09",13.899999618530273,{"date":1135,"close":1133},"2026-03-10",{"date":1137,"close":1138},"2026-03-11",14.09000015258789,{"date":1140,"close":1138},"2026-03-12",{"date":1142,"close":1138},"2026-03-13",{"date":1144,"close":1138},"2026-03-16",{"date":1146,"close":1118},"2026-03-17",{"date":1148,"close":1149},"2026-03-18",14.140000343322754,{"date":1151,"close":1149},"2026-03-19",{"date":1153,"close":1149},"2026-03-20",{"date":1155,"close":1118},"2026-03-23",{"date":1157,"close":1118},"2026-03-24",{"date":1159,"close":1160},"2026-03-25",15.850000381469727,{"date":1162,"close":1160},"2026-03-26",{"date":1164,"close":1165},"2026-03-27",15.899999618530273,{"date":1167,"close":1165},"2026-03-30",{"date":1169,"close":1170},"2026-03-31",15.890000343322754,{"date":1172,"close":1173},"2026-04-01",15.75,{"date":1175,"close":1176},"2026-04-02",15.699999809265137,{"date":1178,"close":1176},"2026-04-06",{"date":1180,"close":1181},"2026-04-07",15.59000015258789,{"date":1183,"close":1184},"2026-04-08",15.550000190734863,{"date":1186,"close":1187},"2026-04-09",15.470000267028809,{"date":1189,"close":1187},"2026-04-10",{"date":1191,"close":1192},"2026-04-13",15.300000190734863,{"date":1194,"close":1192},"2026-04-14",{"date":1196,"close":1192},"2026-04-15",{"date":1198,"close":1192},"2026-04-16",{"date":1200,"close":1201},"2026-04-17",15.350000381469727,{"date":1203,"close":1204},"2026-04-20",15.25,{"date":1206,"close":1207},"2026-04-21",15.15999984741211,{"date":1209,"close":1210},"2026-04-22",15.949999809265137,{"date":1212,"close":1173},"2026-04-23",{"date":1214,"close":1215},"2026-04-24",15.5,{"date":1217,"close":1218},"2026-04-27",15.819999694824219,{"date":1220,"close":1160},"2026-04-28",{"date":1222,"close":1223},"2026-04-29",15.930000305175781,{"date":1225,"close":1226},"2026-04-30",16.639999389648438,{"date":1228,"close":1229},"2026-05-01",17.040000915527344,{"date":95,"close":1229},{"date":1232,"close":1233},"2026-05-05",17.139999389648438,{"date":1235,"close":1236},"2026-05-06",17.450000762939453,{"date":1238,"close":1239},"2026-05-07",17.719999313354492,{"date":83,"close":1241},17.760000228881836,{"date":1243,"close":1244},"2026-05-11",17.850000381469727,{"date":72,"close":1246},17.799999237060547,{"date":60,"close":1248},17.739999771118164,{"date":1250,"close":1251},"2026-05-14",17.790000915527344,{"date":46,"close":1253},17.690000534057617,{"date":1255,"close":1256},"2026-05-18",17.68000030517578,{"date":1258,"close":1259},"2026-05-19",17.549999237060547,{"date":1261,"close":1262},"2026-05-20",17.510000228881836,{"date":1264,"close":1265},"2026-05-21",17.469999313354492,{"date":1267,"close":1268},"2026-05-22",17.43000030517578,{"date":1270,"close":1271},"2026-05-26",17.290000915527344,{"date":1273,"close":1274},"2026-05-27",17.200000762939453,{"date":1276,"close":1274},"2026-05-28",{"date":1278,"close":1274},"2026-05-29",{"date":1280,"close":1281},"2026-06-01",17.1299991607666,{"date":1283,"close":1281},"2026-06-02",{"date":1285,"close":1286},"2026-06-03",17.049999237060547,{"date":1288,"close":1289},"2026-06-04",17.100000381469727,{"date":1291,"close":1292},"2026-06-05",17.25,{"date":1294,"close":1295},"2026-06-08",17.440000534057617,{"date":1297,"close":1298},"2026-06-09",17.610000610351562,{"date":1300,"close":1301},"2026-06-10",17.829999923706055,{"date":1303,"close":1304},"2026-06-11",17.8700008392334,{"date":1306,"close":1307},"2026-06-12",18.100000381469727,{"date":1309,"close":1310},"2026-06-15",18.030000686645508,{"date":1312,"close":1313},"2026-06-16",18.209999084472656,{"date":1315,"close":1316},"2026-06-17",18.15999984741211,{"date":1318,"close":1319},"2026-06-18",18.399999618530273,{"date":1321,"close":1301},"2026-06-22",{"date":1323,"close":1324},"2026-06-23",18,{"date":1326,"close":1327},"2026-06-24",17.93000030517578,{"date":1329,"close":1330},"2026-06-25",17.940000534057617,{"date":1332,"close":1239},"2026-06-26",{"date":1334,"close":1335},"2026-06-29",17.670000076293945,{"date":1337,"close":1330},"2026-06-30",{"date":1339,"close":1324},"2026-07-01",{"date":1341,"close":1342},"2026-07-02",17.81999969482422,{"date":1344,"close":1246},"2026-07-06",{"date":1346,"close":1347},"2026-07-07",17.700000762939453,{"date":1349,"close":1298},"2026-07-08",{"date":1351,"close":1352},"2026-07-09",17.969999313354492,{"date":1354,"close":1355},"2026-07-10",18.170000076293945,{"date":1357,"close":1358},"2026-07-13",18.18000030517578,{"date":1360,"close":1358},"2026-07-14",{"date":1362,"close":1363},"2026-07-15",18.299999237060547,{"date":1365,"close":1366},"2026-07-16",18.6200008392334,{"date":1368,"close":1363},"2026-07-17",{"date":1370,"close":1352},"2026-07-20",{"date":1372,"close":1327},"2026-07-21",{"date":1374,"close":1375},"2026-07-22",17.809999465942383,{"date":1377,"close":1378},"2026-07-23",17.950000762939453,{"date":1380,"close":1381},"2026-07-27",18.5,{"date":1383,"close":1384},"2026-07-28",18.799999237060547,{"date":1386,"close":1387},"2026-07-29",18.700000762939453,{"date":1389,"close":1390},"2026-07-30",18.239999771118164,{"date":143,"close":1319},{"count":146,"fetchedAt":1393,"source":138},"2026-08-04T23:43:54.104Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1395},"\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>",1785887034012]