[{"data":1,"prerenderedAt":1424},["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-GOF":25,"$fI6lMR6zOkDxpwDxV8ZJ7YS7svczsl5YxEN_cjs1DIjY":26,"ticker-mcap-GOF":138,"ticker-profile-GOF":143,"ticker-earnings-GOF":156,"ticker-congress-GOF":160,"i-lucide:info":1422},{"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":134},{"identity":28,"transactions":33,"sectorSlug":114,"relatedTickers":115},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1380936","GUGGENHEIM STRATEGIC OPPORTUNITIES FUND","Finance & Insurance","GOF",[34,50,56,62,74,88,94,103],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-23T00:00:00.000Z","0001592330-26-000003-0","4","Binder Brian E.","President and CEO","D",10.6292,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1592330\u002F000159233026000003\u002F0001592330-26-000003-index.htm",0.0228,0.24234576000000002,"P","2026-06-23","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":52,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":55},"0001592330-26-000003-1",10.63,1,1.0228,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":57,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":61},"0001592330-26-000003-2",4703,4704.0228,49989.12760000001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":63,"filingId":64,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":65,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":45,"transactionDate":72,"intentLabel":47,"signalQuality":48,"insiderHistory":73},"2026-04-30T00:00:00.000Z","0001249279-26-000002-0","Trustee","LYDON THOMAS F JR","",11.45,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1249279\u002F000124927926000002\u002F0001249279-26-000002-index.htm",8710,99729.5,"2026-04-30",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":75,"filingId":76,"formType":37,"originalSubmissionDate":25,"periodOfReport":77,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":78,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":67,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":45,"transactionDate":77,"intentLabel":47,"signalQuality":48,"insiderHistory":85},"2026-03-19T00:00:00.000Z","0001298064-26-000008-0","2026-03-12","TRUSTEE","Barnes Randall C",11.39,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1298064\u002F000129806426000008\u002F0001298064-26-000008-index.htm",220,6451,2505.8,{"daysSinceLastFiling":86,"isFirstFiling":6,"priorFilingDate":87},6,"2026-03-13T00:00:00.000Z",{"cik":29,"filedAt":87,"filingId":89,"formType":37,"originalSubmissionDate":25,"periodOfReport":77,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":78,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":67,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":90,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":45,"transactionDate":77,"intentLabel":47,"signalQuality":48,"insiderHistory":91},"0001298064-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1298064\u002F000129806426000006\u002F0001298064-26-000006-index.htm",{"daysSinceLastFiling":92,"isFirstFiling":6,"priorFilingDate":93},4,"2026-03-09T00:00:00.000Z",{"cik":29,"filedAt":93,"filingId":95,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":78,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":67,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":45,"transactionDate":101,"intentLabel":47,"signalQuality":48,"insiderHistory":102},"0001298064-26-000004-0",11.59,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1298064\u002F000129806426000004\u002F0001298064-26-000004-index.htm",4180,6231,48446.2,"2026-03-06",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":104,"filingId":105,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":65,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":67,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":45,"transactionDate":112,"intentLabel":47,"signalQuality":48,"insiderHistory":113},"2025-12-19T00:00:00.000Z","0001251343-25-000004-0","NYBERG RONALD",12.13,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1251343\u002F000125134325000004\u002F0001251343-25-000004-index.htm",412,5010,4997.56,"2025-12-18",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[116,119,122,125,128,131],{"ticker":117,"issuerName":118},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":120,"issuerName":121},"CRCL","Circle Internet Group, Inc.",{"ticker":123,"issuerName":124},"COIN","Coinbase Global, Inc.",{"ticker":126,"issuerName":127},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":129,"issuerName":130},"TRUP","TRUPANION, INC.",{"ticker":132,"issuerName":133},"HOOD","Robinhood Markets, Inc.",{"count":135,"fetchedAt":136,"source":137},8,"2026-08-21T21:47:24.585Z","sqlite",{"data":139,"meta":141},{"value":25,"quality":140,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":53,"fetchedAt":142,"source":137},"2026-08-21T21:47:24.587Z",{"data":144,"meta":155},{"ticker":32,"ceo":145,"industry":146,"fullTimeEmployees":25,"ipoDate":147,"country":148,"state":149,"city":150,"website":151,"exchangeShort":25,"marketCap":25,"beta":152,"range52w":153,"fetchedAt":154},"Donald Christopher Cacciapaglia","Asset Management","2007-07-27","US","IL","Chicago","https:\u002F\u002Fwww.guggenheiminvestments.com\u002Fcef\u002Ffund\u002Fgof",0.59030306,"10.5-15.2","2026-07-17T19:02:12.916Z",{"count":53,"fetchedAt":142,"source":137},{"data":157,"meta":159},{"ticker":32,"points":158},[],{"count":53,"fetchedAt":142,"source":137},{"data":161,"meta":1420},{"congressTrades":162,"insiderTrades":163,"priceHistory":172,"ticker":32},[],[164,165,166,167,168,169,170,171],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":52,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":57,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":63,"filingId":64,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":65,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":45,"transactionDate":72},{"cik":29,"filedAt":75,"filingId":76,"formType":37,"originalSubmissionDate":25,"periodOfReport":77,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":78,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":67,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":45,"transactionDate":77},{"cik":29,"filedAt":87,"filingId":89,"formType":37,"originalSubmissionDate":25,"periodOfReport":77,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":78,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":67,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":90,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":45,"transactionDate":77},{"cik":29,"filedAt":93,"filingId":95,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":78,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":67,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":45,"transactionDate":101},{"cik":29,"filedAt":104,"filingId":105,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":65,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":67,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":45,"transactionDate":112},[173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,220,223,226,229,232,235,238,241,244,247,250,253,256,258,261,263,266,269,272,275,278,281,284,287,290,292,295,298,301,304,307,310,313,316,319,321,324,327,330,332,335,338,341,344,347,350,353,356,359,362,365,368,370,373,376,379,382,385,388,391,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,455,457,460,463,466,468,471,474,476,479,482,484,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,592,595,598,601,604,607,610,612,615,618,621,623,626,629,632,634,636,639,642,645,648,650,652,655,657,660,662,664,667,669,672,675,678,680,683,686,689,691,693,696,699,702,704,706,709,712,715,718,721,724,726,728,730,733,735,737,739,742,745,747,750,752,755,758,761,764,766,769,772,774,777,780,782,785,788,791,793,796,798,800,803,805,808,810,812,814,817,819,822,824,826,828,830,832,834,837,839,841,844,847,850,852,854,857,859,861,863,866,869,871,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,935,938,941,943,946,948,951,954,957,960,963,966,969,972,975,977,979,982,984,986,989,991,994,997,1000,1003,1005,1008,1011,1013,1016,1019,1022,1025,1028,1030,1033,1035,1037,1040,1042,1045,1047,1049,1051,1054,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1091,1094,1097,1099,1101,1103,1105,1108,1110,1113,1116,1119,1121,1123,1126,1129,1132,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1172,1175,1178,1181,1184,1187,1190,1193,1195,1198,1201,1204,1206,1209,1212,1215,1217,1219,1222,1224,1227,1229,1232,1234,1236,1238,1241,1244,1246,1248,1250,1252,1255,1258,1260,1262,1265,1267,1270,1273,1276,1278,1280,1283,1285,1287,1289,1291,1293,1295,1298,1300,1303,1305,1307,1310,1313,1315,1318,1320,1323,1325,1328,1331,1334,1336,1339,1341,1344,1346,1349,1352,1354,1357,1359,1362,1364,1367,1370,1373,1376,1379,1382,1385,1387,1389,1391,1393,1396,1398,1401,1404,1406,1408,1411,1414,1417],{"date":174,"close":175},"2021-08-27",21.31999969482422,{"date":177,"close":178},"2021-09-03",21.399999618530273,{"date":180,"close":181},"2021-09-10",21.6200008392334,{"date":183,"close":184},"2021-09-17",21.149999618530273,{"date":186,"close":187},"2021-09-24",19.65999984741211,{"date":189,"close":190},"2021-10-01",19.190000534057617,{"date":192,"close":193},"2021-10-08",20.260000228881836,{"date":195,"close":196},"2021-10-15",20.309999465942383,{"date":198,"close":199},"2021-10-22",20.049999237060547,{"date":201,"close":202},"2021-10-29",19.079999923706055,{"date":204,"close":205},"2021-11-05",19.200000762939453,{"date":207,"close":208},"2021-11-12",19.06999969482422,{"date":210,"close":211},"2021-11-19",18.670000076293945,{"date":213,"close":214},"2021-11-26",18.690000534057617,{"date":216,"close":217},"2021-12-03",18.940000534057617,{"date":219,"close":208},"2021-12-10",{"date":221,"close":222},"2021-12-17",18.270000457763672,{"date":224,"close":225},"2021-12-23",18.399999618530273,{"date":227,"close":228},"2021-12-31",18.31999969482422,{"date":230,"close":231},"2022-01-07",19.15999984741211,{"date":233,"close":234},"2022-01-14",18.75,{"date":236,"close":237},"2022-01-21",18.170000076293945,{"date":239,"close":240},"2022-01-28",18.59000015258789,{"date":242,"close":243},"2022-02-04",19.1200008392334,{"date":245,"close":246},"2022-02-11",19.030000686645508,{"date":248,"close":249},"2022-02-18",18.68000030517578,{"date":251,"close":252},"2022-02-25",18.489999771118164,{"date":254,"close":255},"2022-03-04",18.850000381469727,{"date":257,"close":234},"2022-03-11",{"date":259,"close":260},"2022-03-18",18.56999969482422,{"date":262,"close":249},"2022-03-25",{"date":264,"close":265},"2022-04-01",19.100000381469727,{"date":267,"close":268},"2022-04-08",19,{"date":270,"close":271},"2022-04-14",18.760000228881836,{"date":273,"close":274},"2022-04-22",18.5,{"date":276,"close":277},"2022-04-29",18.479999542236328,{"date":279,"close":280},"2022-05-06",18.559999465942383,{"date":282,"close":283},"2022-05-13",17.65999984741211,{"date":285,"close":286},"2022-05-20",17.40999984741211,{"date":288,"close":289},"2022-05-27",17.600000381469727,{"date":291,"close":283},"2022-06-03",{"date":293,"close":294},"2022-06-10",17.579999923706055,{"date":296,"close":297},"2022-06-17",15.680000305175781,{"date":299,"close":300},"2022-06-24",15.5600004196167,{"date":302,"close":303},"2022-07-01",16.280000686645508,{"date":305,"close":306},"2022-07-08",16.06999969482422,{"date":308,"close":309},"2022-07-15",15.619999885559082,{"date":311,"close":312},"2022-07-22",16.079999923706055,{"date":314,"close":315},"2022-07-29",16.899999618530273,{"date":317,"close":318},"2022-08-05",17.479999542236328,{"date":320,"close":289},"2022-08-12",{"date":322,"close":323},"2022-08-19",17.030000686645508,{"date":325,"close":326},"2022-08-26",17.1200008392334,{"date":328,"close":329},"2022-09-02",17.079999923706055,{"date":331,"close":286},"2022-09-09",{"date":333,"close":334},"2022-09-16",16.459999084472656,{"date":336,"close":337},"2022-09-23",15.3100004196167,{"date":339,"close":340},"2022-09-30",15.359999656677246,{"date":342,"close":343},"2022-10-07",15.800000190734863,{"date":345,"close":346},"2022-10-14",15.15999984741211,{"date":348,"close":349},"2022-10-21",15.289999961853027,{"date":351,"close":352},"2022-10-28",15.4399995803833,{"date":354,"close":355},"2022-11-04",15.710000038146973,{"date":357,"close":358},"2022-11-11",16.540000915527344,{"date":360,"close":361},"2022-11-18",15.960000038146973,{"date":363,"close":364},"2022-11-25",15.869999885559082,{"date":366,"close":367},"2022-12-02",16.309999465942383,{"date":369,"close":303},"2022-12-09",{"date":371,"close":372},"2022-12-16",15.899999618530273,{"date":374,"close":375},"2022-12-23",15.6899995803833,{"date":377,"close":378},"2022-12-30",15.220000267028809,{"date":380,"close":381},"2023-01-06",16.059999465942383,{"date":383,"close":384},"2023-01-13",16.139999389648438,{"date":386,"close":387},"2023-01-20",16.239999771118164,{"date":389,"close":390},"2023-01-27",16.559999465942383,{"date":392,"close":323},"2023-02-03",{"date":394,"close":395},"2023-02-10",17.1299991607666,{"date":397,"close":398},"2023-02-17",16.81999969482422,{"date":400,"close":401},"2023-02-24",16.920000076293945,{"date":403,"close":404},"2023-03-03",17.149999618530273,{"date":406,"close":407},"2023-03-10",16.700000762939453,{"date":409,"close":410},"2023-03-17",15.779999732971191,{"date":412,"close":413},"2023-03-24",15.789999961853027,{"date":415,"close":416},"2023-03-31",16.170000076293945,{"date":418,"close":419},"2023-04-06",16.34000015258789,{"date":421,"close":422},"2023-04-14",16.040000915527344,{"date":424,"close":425},"2023-04-21",16.229999542236328,{"date":427,"close":428},"2023-04-28",16.649999618530273,{"date":430,"close":431},"2023-05-05",16.219999313354492,{"date":433,"close":434},"2023-05-12",15.90999984741211,{"date":436,"close":437},"2023-05-19",15.670000076293945,{"date":439,"close":440},"2023-05-26",15.479999542236328,{"date":442,"close":443},"2023-06-02",15.9399995803833,{"date":445,"close":446},"2023-06-09",15.850000381469727,{"date":448,"close":449},"2023-06-16",15.630000114440918,{"date":451,"close":452},"2023-06-23",15.510000228881836,{"date":454,"close":372},"2023-06-30",{"date":456,"close":361},"2023-07-07",{"date":458,"close":459},"2023-07-14",15.880000114440918,{"date":461,"close":462},"2023-07-21",15.949999809265137,{"date":464,"close":465},"2023-07-28",16.030000686645508,{"date":467,"close":462},"2023-08-04",{"date":469,"close":470},"2023-08-11",16.110000610351562,{"date":472,"close":473},"2023-08-18",15.739999771118164,{"date":475,"close":446},"2023-08-25",{"date":477,"close":478},"2023-09-01",15.649999618530273,{"date":480,"close":481},"2023-09-08",15.829999923706055,{"date":483,"close":478},"2023-09-15",{"date":485,"close":349},"2023-09-22",{"date":487,"close":488},"2023-09-29",14.789999961853027,{"date":490,"close":491},"2023-10-06",13.8100004196167,{"date":493,"close":494},"2023-10-13",13.5,{"date":496,"close":497},"2023-10-20",12.020000457763672,{"date":499,"close":500},"2023-10-27",11.84000015258789,{"date":502,"close":503},"2023-11-03",13.539999961853027,{"date":505,"close":506},"2023-11-10",12.930000305175781,{"date":508,"close":509},"2023-11-17",12.819999694824219,{"date":511,"close":512},"2023-11-24",12.970000267028809,{"date":514,"close":515},"2023-12-01",13.34000015258789,{"date":517,"close":518},"2023-12-08",13.479999542236328,{"date":520,"close":521},"2023-12-15",13.470000267028809,{"date":523,"close":524},"2023-12-22",12.960000038146973,{"date":526,"close":527},"2023-12-29",12.800000190734863,{"date":529,"close":494},"2024-01-05",{"date":531,"close":532},"2024-01-12",13.390000343322754,{"date":534,"close":535},"2024-01-19",13.069999694824219,{"date":537,"close":538},"2024-01-26",13.380000114440918,{"date":540,"close":541},"2024-02-02",13.829999923706055,{"date":543,"close":544},"2024-02-09",13.9399995803833,{"date":546,"close":547},"2024-02-16",13.680000305175781,{"date":549,"close":550},"2024-02-23",13.90999984741211,{"date":552,"close":553},"2024-03-01",14.300000190734863,{"date":555,"close":556},"2024-03-08",14.699999809265137,{"date":558,"close":559},"2024-03-15",14.630000114440918,{"date":561,"close":562},"2024-03-22",14.069999694824219,{"date":564,"close":565},"2024-03-28",14.319999694824219,{"date":567,"close":568},"2024-04-05",14.680000305175781,{"date":570,"close":571},"2024-04-12",14.079999923706055,{"date":573,"close":574},"2024-04-19",14.0600004196167,{"date":576,"close":577},"2024-04-26",14.550000190734863,{"date":579,"close":580},"2024-05-03",14.670000076293945,{"date":582,"close":583},"2024-05-10",14.59000015258789,{"date":585,"close":586},"2024-05-17",14.40999984741211,{"date":588,"close":589},"2024-05-24",14.65999984741211,{"date":591,"close":568},"2024-05-31",{"date":593,"close":594},"2024-06-07",14.880000114440918,{"date":596,"close":597},"2024-06-14",14.770000457763672,{"date":599,"close":600},"2024-06-21",14.729999542236328,{"date":602,"close":603},"2024-06-28",14.90999984741211,{"date":605,"close":606},"2024-07-05",15.149999618530273,{"date":608,"close":609},"2024-07-12",15.369999885559082,{"date":611,"close":346},"2024-07-19",{"date":613,"close":614},"2024-07-26",15.300000190734863,{"date":616,"close":617},"2024-08-02",15.270000457763672,{"date":619,"close":620},"2024-08-09",15.489999771118164,{"date":622,"close":352},"2024-08-16",{"date":624,"close":625},"2024-08-23",15.229999542236328,{"date":627,"close":628},"2024-08-30",15.449999809265137,{"date":630,"close":631},"2024-09-06",15.380000114440918,{"date":633,"close":337},"2024-09-13",{"date":635,"close":449},"2024-09-20",{"date":637,"close":638},"2024-09-27",15.609999656677246,{"date":640,"close":641},"2024-10-04",15.930000305175781,{"date":643,"close":644},"2024-10-11",15.890000343322754,{"date":646,"close":647},"2024-10-18",15.84000015258789,{"date":649,"close":375},"2024-10-25",{"date":651,"close":478},"2024-11-01",{"date":653,"close":654},"2024-11-08",15.989999771118164,{"date":656,"close":437},"2024-11-15",{"date":658,"close":659},"2024-11-22",15.859999656677246,{"date":661,"close":343},"2024-11-29",{"date":663,"close":654},"2024-12-06",{"date":665,"close":666},"2024-12-13",15.579999923706055,{"date":668,"close":625},"2024-12-20",{"date":670,"close":671},"2024-12-27",15.34000015258789,{"date":673,"close":674},"2025-01-03",15.399999618530273,{"date":676,"close":677},"2025-01-10",15.319999694824219,{"date":679,"close":614},"2025-01-17",{"date":681,"close":682},"2025-01-24",15.140000343322754,{"date":684,"close":685},"2025-01-31",15.260000228881836,{"date":687,"close":688},"2025-02-07",15.550000190734863,{"date":690,"close":300},"2025-02-14",{"date":692,"close":297},"2025-02-21",{"date":694,"close":695},"2025-02-28",15.720000267028809,{"date":697,"close":698},"2025-03-07",15.770000457763672,{"date":700,"close":701},"2025-03-14",15.539999961853027,{"date":703,"close":644},"2025-03-21",{"date":705,"close":701},"2025-03-28",{"date":707,"close":708},"2025-04-04",13.859999656677246,{"date":710,"close":711},"2025-04-11",14.449999809265137,{"date":713,"close":714},"2025-04-17",14.329999923706055,{"date":716,"close":717},"2025-04-25",14.420000076293945,{"date":719,"close":720},"2025-05-02",14.460000038146973,{"date":722,"close":723},"2025-05-09",14.520000457763672,{"date":725,"close":589},"2025-05-16",{"date":727,"close":577},"2025-05-23",{"date":729,"close":600},"2025-05-30",{"date":731,"close":732},"2025-06-06",14.84000015258789,{"date":734,"close":559},"2025-06-13",{"date":736,"close":577},"2025-06-20",{"date":738,"close":594},"2025-06-27",{"date":740,"close":741},"2025-07-03",14.949999809265137,{"date":743,"close":744},"2025-07-11",15.079999923706055,{"date":746,"close":594},"2025-07-18",{"date":748,"close":749},"2025-07-25",15.039999961853027,{"date":751,"close":732},"2025-08-01",{"date":753,"close":754},"2025-08-08",14.979999542236328,{"date":756,"close":757},"2025-08-15",14.899999618530273,{"date":759,"close":760},"2025-08-18",14.829999923706055,{"date":762,"close":763},"2025-08-19",14.819999694824219,{"date":765,"close":760},"2025-08-20",{"date":767,"close":768},"2025-08-21",14.800000190734863,{"date":770,"close":771},"2025-08-22",14.850000381469727,{"date":773,"close":771},"2025-08-25",{"date":775,"close":776},"2025-08-26",14.920000076293945,{"date":778,"close":779},"2025-08-27",14.960000038146973,{"date":781,"close":741},"2025-08-28",{"date":783,"close":784},"2025-08-29",14.930000305175781,{"date":786,"close":787},"2025-09-02",14.9399995803833,{"date":789,"close":790},"2025-09-03",15,{"date":792,"close":744},"2025-09-04",{"date":794,"close":795},"2025-09-05",15.130000114440918,{"date":797,"close":606},"2025-09-08",{"date":799,"close":682},"2025-09-09",{"date":801,"close":802},"2025-09-10",15.0600004196167,{"date":804,"close":790},"2025-09-11",{"date":806,"close":807},"2025-09-12",15.09000015258789,{"date":809,"close":787},"2025-09-15",{"date":811,"close":757},"2025-09-16",{"date":813,"close":594},"2025-09-17",{"date":815,"close":816},"2025-09-18",14.859999656677246,{"date":818,"close":757},"2025-09-19",{"date":820,"close":821},"2025-09-22",14.989999771118164,{"date":823,"close":779},"2025-09-23",{"date":825,"close":741},"2025-09-24",{"date":827,"close":603},"2025-09-25",{"date":829,"close":603},"2025-09-26",{"date":831,"close":787},"2025-09-29",{"date":833,"close":754},"2025-09-30",{"date":835,"close":836},"2025-10-01",15.069999694824219,{"date":838,"close":802},"2025-10-02",{"date":840,"close":790},"2025-10-03",{"date":842,"close":843},"2025-10-06",15.010000228881836,{"date":845,"close":846},"2025-10-07",15.050000190734863,{"date":848,"close":849},"2025-10-08",15.020000457763672,{"date":851,"close":754},"2025-10-09",{"date":853,"close":594},"2025-10-10",{"date":855,"close":856},"2025-10-13",14.970000267028809,{"date":858,"close":594},"2025-10-14",{"date":860,"close":556},"2025-10-15",{"date":862,"close":717},"2025-10-16",{"date":864,"close":865},"2025-10-17",14.09000015258789,{"date":867,"close":868},"2025-10-20",12.829999923706055,{"date":870,"close":515},"2025-10-21",{"date":872,"close":503},"2025-10-22",{"date":874,"close":875},"2025-10-23",13.800000190734863,{"date":877,"close":878},"2025-10-24",13.819999694824219,{"date":880,"close":881},"2025-10-27",13.520000457763672,{"date":883,"close":884},"2025-10-28",13.020000457763672,{"date":886,"close":887},"2025-10-29",12.989999771118164,{"date":889,"close":890},"2025-10-30",13.25,{"date":892,"close":893},"2025-10-31",13.550000190734863,{"date":895,"close":896},"2025-11-03",13.09000015258789,{"date":898,"close":899},"2025-11-04",13.029999732971191,{"date":901,"close":902},"2025-11-05",13.170000076293945,{"date":904,"close":905},"2025-11-06",13.0600004196167,{"date":907,"close":908},"2025-11-07",13.109999656677246,{"date":910,"close":911},"2025-11-10",13.220000267028809,{"date":913,"close":914},"2025-11-11",13.289999961853027,{"date":916,"close":917},"2025-11-12",13.199999809265137,{"date":919,"close":920},"2025-11-13",13.100000381469727,{"date":922,"close":923},"2025-11-14",12.90999984741211,{"date":925,"close":926},"2025-11-17",12.430000305175781,{"date":928,"close":929},"2025-11-18",11.970000267028809,{"date":931,"close":932},"2025-11-19",11.979999542236328,{"date":934,"close":932},"2025-11-20",{"date":936,"close":937},"2025-11-21",12,{"date":939,"close":940},"2025-11-24",12.229999542236328,{"date":942,"close":926},"2025-11-25",{"date":944,"close":945},"2025-11-26",12.420000076293945,{"date":947,"close":926},"2025-11-28",{"date":949,"close":950},"2025-12-01",12.239999771118164,{"date":952,"close":953},"2025-12-02",12.199999809265137,{"date":955,"close":956},"2025-12-03",12.119999885559082,{"date":958,"close":959},"2025-12-04",12.0600004196167,{"date":961,"close":962},"2025-12-05",12.079999923706055,{"date":964,"close":965},"2025-12-08",12.109999656677246,{"date":967,"close":968},"2025-12-09",12.09000015258789,{"date":970,"close":971},"2025-12-10",12.15999984741211,{"date":973,"close":974},"2025-12-11",12.140000343322754,{"date":976,"close":953},"2025-12-12",{"date":978,"close":968},"2025-12-15",{"date":980,"close":981},"2025-12-16",12.069999694824219,{"date":983,"close":981},"2025-12-17",{"date":112,"close":985},12.130000114440918,{"date":987,"close":988},"2025-12-19",12.25,{"date":990,"close":950},"2025-12-22",{"date":992,"close":993},"2025-12-23",12.34000015258789,{"date":995,"close":996},"2025-12-24",12.510000228881836,{"date":998,"close":999},"2025-12-26",12.609999656677246,{"date":1001,"close":1002},"2025-12-29",12.649999618530273,{"date":1004,"close":509},"2025-12-30",{"date":1006,"close":1007},"2025-12-31",12.880000114440918,{"date":1009,"close":1010},"2026-01-02",12.770000457763672,{"date":1012,"close":506},"2026-01-05",{"date":1014,"close":1015},"2026-01-06",13.039999961853027,{"date":1017,"close":1018},"2026-01-07",12.859999656677246,{"date":1020,"close":1021},"2026-01-08",12.680000305175781,{"date":1023,"close":1024},"2026-01-09",12.899999618530273,{"date":1026,"close":1027},"2026-01-12",12.979999542236328,{"date":1029,"close":884},"2026-01-13",{"date":1031,"close":1032},"2026-01-14",13.050000190734863,{"date":1034,"close":527},"2026-01-15",{"date":1036,"close":1010},"2026-01-16",{"date":1038,"close":1039},"2026-01-20",12.630000114440918,{"date":1041,"close":509},"2026-01-21",{"date":1043,"close":1044},"2026-01-22",12.890000343322754,{"date":1046,"close":527},"2026-01-23",{"date":1048,"close":868},"2026-01-26",{"date":1050,"close":868},"2026-01-27",{"date":1052,"close":1053},"2026-01-28",12.789999961853027,{"date":1055,"close":1018},"2026-01-29",{"date":1057,"close":1058},"2026-01-30",12.779999732971191,{"date":1060,"close":1061},"2026-02-02",12.350000381469727,{"date":1063,"close":1064},"2026-02-03",12.449999809265137,{"date":1066,"close":1067},"2026-02-04",12.4399995803833,{"date":1069,"close":1070},"2026-02-05",12.289999961853027,{"date":1072,"close":1073},"2026-02-06",12.380000114440918,{"date":1075,"close":1076},"2026-02-09",12.5,{"date":1078,"close":1079},"2026-02-10",12.550000190734863,{"date":1081,"close":1082},"2026-02-11",12.520000457763672,{"date":1084,"close":1085},"2026-02-12",12.470000267028809,{"date":1087,"close":1088},"2026-02-13",12.319999694824219,{"date":1090,"close":971},"2026-02-17",{"date":1092,"close":1093},"2026-02-18",12.149999618530273,{"date":1095,"close":1096},"2026-02-19",12.220000267028809,{"date":1098,"close":1093},"2026-02-20",{"date":1100,"close":959},"2026-02-23",{"date":1102,"close":968},"2026-02-24",{"date":1104,"close":497},"2026-02-25",{"date":1106,"close":1107},"2026-02-26",12.050000190734863,{"date":1109,"close":937},"2026-02-27",{"date":1111,"close":1112},"2026-03-02",11.930000305175781,{"date":1114,"close":1115},"2026-03-03",11.770000457763672,{"date":1117,"close":1118},"2026-03-04",11.819999694824219,{"date":1120,"close":1115},"2026-03-05",{"date":101,"close":1122},11.40999984741211,{"date":1124,"close":1125},"2026-03-09",11.300000190734863,{"date":1127,"close":1128},"2026-03-10",11.420000076293945,{"date":1130,"close":1131},"2026-03-11",11.399999618530273,{"date":77,"close":1133},11.289999961853027,{"date":1135,"close":1136},"2026-03-13",11.020000457763672,{"date":1138,"close":1139},"2026-03-16",11.029999732971191,{"date":1141,"close":1142},"2026-03-17",11.109999656677246,{"date":1144,"close":1145},"2026-03-18",11.039999961853027,{"date":1147,"close":1148},"2026-03-19",11.079999923706055,{"date":1150,"close":1151},"2026-03-20",10.819999694824219,{"date":1153,"close":1154},"2026-03-23",10.850000381469727,{"date":1156,"close":1157},"2026-03-24",10.770000457763672,{"date":1159,"close":1160},"2026-03-25",10.930000305175781,{"date":1162,"close":1163},"2026-03-26",10.8100004196167,{"date":1165,"close":1166},"2026-03-27",10.609999656677246,{"date":1168,"close":1169},"2026-03-30",10.649999618530273,{"date":1171,"close":1136},"2026-03-31",{"date":1173,"close":1174},"2026-04-01",11.199999809265137,{"date":1176,"close":1177},"2026-04-02",11.180000305175781,{"date":1179,"close":1180},"2026-04-06",11.149999618530273,{"date":1182,"close":1183},"2026-04-07",11.119999885559082,{"date":1185,"close":1186},"2026-04-08",11.220000267028809,{"date":1188,"close":1189},"2026-04-09",11.390000343322754,{"date":1191,"close":1192},"2026-04-10",11.5,{"date":1194,"close":1128},"2026-04-13",{"date":1196,"close":1197},"2026-04-14",11.539999961853027,{"date":1199,"close":1200},"2026-04-15",11.350000381469727,{"date":1202,"close":1203},"2026-04-16",11.279999732971191,{"date":1205,"close":1133},"2026-04-17",{"date":1207,"close":1208},"2026-04-20",11.5600004196167,{"date":1210,"close":1211},"2026-04-21",11.380000114440918,{"date":1213,"close":1214},"2026-04-22",11.34000015258789,{"date":1216,"close":1174},"2026-04-23",{"date":1218,"close":1186},"2026-04-24",{"date":1220,"close":1221},"2026-04-27",11.359999656677246,{"date":1223,"close":1214},"2026-04-28",{"date":1225,"close":1226},"2026-04-29",11.3100004196167,{"date":72,"close":1228},11.430000305175781,{"date":1230,"close":1231},"2026-05-01",11.369999885559082,{"date":1233,"close":1122},"2026-05-04",{"date":1235,"close":1228},"2026-05-05",{"date":1237,"close":1192},"2026-05-06",{"date":1239,"close":1240},"2026-05-07",11.489999771118164,{"date":1242,"close":1243},"2026-05-08",11.520000457763672,{"date":1245,"close":1208},"2026-05-11",{"date":1247,"close":1208},"2026-05-12",{"date":1249,"close":1192},"2026-05-13",{"date":1251,"close":1240},"2026-05-14",{"date":1253,"close":1254},"2026-05-15",11.130000114440918,{"date":1256,"close":1257},"2026-05-18",11.09000015258789,{"date":1259,"close":1136},"2026-05-19",{"date":1261,"close":1177},"2026-05-20",{"date":1263,"close":1264},"2026-05-21",11.1899995803833,{"date":1266,"close":1257},"2026-05-22",{"date":1268,"close":1269},"2026-05-26",11.010000228881836,{"date":1271,"close":1272},"2026-05-27",11,{"date":1274,"close":1275},"2026-05-28",11.15999984741211,{"date":1277,"close":1174},"2026-05-29",{"date":1279,"close":1254},"2026-06-01",{"date":1281,"close":1282},"2026-06-02",11.050000190734863,{"date":1284,"close":1145},"2026-06-03",{"date":1286,"close":1257},"2026-06-04",{"date":1288,"close":1269},"2026-06-05",{"date":1290,"close":1272},"2026-06-08",{"date":1292,"close":1145},"2026-06-09",{"date":1294,"close":1160},"2026-06-10",{"date":1296,"close":1297},"2026-06-11",10.979999542236328,{"date":1299,"close":1145},"2026-06-12",{"date":1301,"close":1302},"2026-06-15",10.949999809265137,{"date":1304,"close":1163},"2026-06-16",{"date":1306,"close":1163},"2026-06-17",{"date":1308,"close":1309},"2026-06-18",10.720000267028809,{"date":1311,"close":1312},"2026-06-22",10.739999771118164,{"date":46,"close":1314},10.600000381469727,{"date":1316,"close":1317},"2026-06-24",10.5,{"date":1319,"close":1166},"2026-06-25",{"date":1321,"close":1322},"2026-06-26",10.6899995803833,{"date":1324,"close":1163},"2026-06-29",{"date":1326,"close":1327},"2026-06-30",10.920000076293945,{"date":1329,"close":1330},"2026-07-01",10.9399995803833,{"date":1332,"close":1333},"2026-07-02",10.989999771118164,{"date":1335,"close":1330},"2026-07-06",{"date":1337,"close":1338},"2026-07-07",10.899999618530273,{"date":1340,"close":1327},"2026-07-08",{"date":1342,"close":1343},"2026-07-09",10.90999984741211,{"date":1345,"close":1160},"2026-07-10",{"date":1347,"close":1348},"2026-07-13",10.890000343322754,{"date":1350,"close":1351},"2026-07-14",10.880000114440918,{"date":1353,"close":1157},"2026-07-15",{"date":1355,"close":1356},"2026-07-16",10.75,{"date":1358,"close":1322},"2026-07-17",{"date":1360,"close":1361},"2026-07-20",10.65999984741211,{"date":1363,"close":1361},"2026-07-21",{"date":1365,"close":1366},"2026-07-22",10.539999961853027,{"date":1368,"close":1369},"2026-07-23",10.4399995803833,{"date":1371,"close":1372},"2026-07-24",10.489999771118164,{"date":1374,"close":1375},"2026-07-27",10.479999542236328,{"date":1377,"close":1378},"2026-07-28",10.449999809265137,{"date":1380,"close":1381},"2026-07-29",10.359999656677246,{"date":1383,"close":1384},"2026-07-30",10.510000228881836,{"date":1386,"close":1384},"2026-07-31",{"date":1388,"close":1372},"2026-08-03",{"date":1390,"close":1375},"2026-08-04",{"date":1392,"close":1384},"2026-08-05",{"date":1394,"close":1395},"2026-08-06",10.569999694824219,{"date":1397,"close":1361},"2026-08-07",{"date":1399,"close":1400},"2026-08-10",10.680000305175781,{"date":1402,"close":1403},"2026-08-11",10.729999542236328,{"date":1405,"close":1309},"2026-08-12",{"date":1407,"close":1322},"2026-08-13",{"date":1409,"close":1410},"2026-08-14",10.460000038146973,{"date":1412,"close":1413},"2026-08-17",10.300000190734863,{"date":1415,"close":1416},"2026-08-18",10.149999618530273,{"date":1418,"close":1419},"2026-08-19",10.09000015258789,{"count":53,"fetchedAt":1421,"source":137},"2026-08-21T21:47:24.600Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1423},"\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>",1787348844503]