[{"data":1,"prerenderedAt":1502},["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-HBT":25,"$fxWT2EJaZWQ691jWqghrpDrFpnTq0Lg4joxjIPGKulJ8":26,"ticker-mcap-HBT":150,"ticker-profile-HBT":160,"ticker-earnings-HBT":174,"ticker-congress-HBT":178,"i-lucide:info":1500},{"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":146},{"identity":28,"transactions":33,"sectorSlug":126,"relatedTickers":127},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"775215","HBT Financial, Inc.","Finance & Insurance","HBT",[34,48,64,76,86,100,109,117,121],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-05-01T00:00:00.000Z","0001789910-26-000004-0","4","SCHEIRER MARK W","EVP & Chief Credit Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1789910\u002F000178991026000004\u002F0001789910-26-000004-index.htm",4118,3199,"G","2026-04-30","Gift","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":53,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62,"insiderHistory":63},"2026-04-30T00:00:00.000Z","0001789530-26-000008-0","DRAKE FRED L","Executive Chairman","I",28.93,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1789530\u002F000178953026000008\u002F0001789530-26-000008-index.htm",15742,45815,455416.06,"S","2026-04-28","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":65,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":53,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":59,"transactionDate":74,"intentLabel":61,"signalQuality":62,"insiderHistory":75},"2026-03-17T00:00:00.000Z","0001789543-26-000007-0","BUSCH PATRICK F","",26.48,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1789543\u002F000178954326000007\u002F0001789543-26-000007-index.htm",15000,174544,397200,"2026-03-16",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":65,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":59,"transactionDate":74,"intentLabel":61,"signalQuality":62,"insiderHistory":85},"0001789905-26-000005-0","HORVATH LAWRENCE J","EVP & Chief Lending Officer",26.6,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1789905\u002F000178990526000005\u002F0001789905-26-000005-index.htm",5000,58609,133000,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":87,"filingId":88,"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":89,"ownerTitle":68,"ownershipType":53,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":95,"transactionDate":96,"intentLabel":97,"signalQuality":98,"insiderHistory":99},"2026-03-11T00:00:00.000Z","0001789519-26-000004-0","BURWELL ERIC E",26.24,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1789519\u002F000178951926000004\u002F0001789519-26-000004-index.htm",4000,35820,104960,"P","2026-03-10","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":101,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":47},"2026-03-03T00:00:00.000Z","0001789530-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1789530\u002F000178953026000006\u002F0001789530-26-000006-index.htm",2596,10301,"A","2026-02-28","Stock award",{"cik":29,"filedAt":101,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":103,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":115,"transactionDate":107,"intentLabel":116,"signalQuality":47},"0001789530-26-000006-1",26.96,1466,8835,39523.36,"F","Tax withholding",{"cik":29,"filedAt":101,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":47},"0001789530-26-000006-2",7830,16665,{"cik":29,"filedAt":101,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":103,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":115,"transactionDate":107,"intentLabel":116,"signalQuality":47},"0001789530-26-000006-3",2322,14343,62601.12,"finance-insurance",[128,131,134,137,140,143],{"ticker":129,"issuerName":130},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":132,"issuerName":133},"CRCL","Circle Internet Group, Inc.",{"ticker":135,"issuerName":136},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":138,"issuerName":139},"COIN","Coinbase Global, Inc.",{"ticker":141,"issuerName":142},"TRUP","TRUPANION, INC.",{"ticker":144,"issuerName":145},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":147,"fetchedAt":148,"source":149},9,"2026-08-03T00:11:27.694Z","sqlite",{"data":151,"meta":157},{"value":152,"quality":153,"closeDate":154,"ageDays":155,"sharesAsOf":156},1258421493.571312,"fresh","2026-07-27",7,"2026-04-29",{"count":158,"fetchedAt":159,"source":149},1,"2026-08-03T00:11:27.696Z",{"data":161,"meta":173},{"ticker":32,"ceo":162,"industry":163,"fullTimeEmployees":164,"ipoDate":165,"country":166,"state":167,"city":168,"website":169,"exchangeShort":25,"marketCap":25,"beta":170,"range52w":171,"fetchedAt":172},"J. Lance Carter","Banks - Regional",826,"2019-10-11","US","IL","Bloomington","https:\u002F\u002Fir.hbtfinancial.com",0.505,"22.36-33.695","2026-07-25T02:03:37.597Z",{"count":158,"fetchedAt":159,"source":149},{"data":175,"meta":177},{"ticker":32,"points":176},[],{"count":158,"fetchedAt":159,"source":149},{"data":179,"meta":1498},{"congressTrades":180,"insiderTrades":181,"priceHistory":191,"ticker":32},[],[182,183,184,185,186,187,188,189,190],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":53,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":65,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":53,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":59,"transactionDate":74},{"cik":29,"filedAt":65,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":59,"transactionDate":74},{"cik":29,"filedAt":87,"filingId":88,"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":89,"ownerTitle":68,"ownershipType":53,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":95,"transactionDate":96},{"cik":29,"filedAt":101,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":101,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":103,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":115,"transactionDate":107},{"cik":29,"filedAt":101,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":101,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":103,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":115,"transactionDate":107},[192,195,198,201,204,207,210,213,216,219,221,224,227,230,233,236,239,242,245,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,356,358,361,364,367,370,373,375,378,381,384,387,390,393,396,399,402,405,407,410,413,416,419,422,425,428,431,434,437,440,443,446,448,451,454,457,460,463,465,467,469,472,474,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,538,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,590,592,595,597,600,602,605,607,610,613,616,618,621,624,627,630,632,635,638,641,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,756,759,761,764,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,816,819,822,825,828,831,834,837,840,842,844,847,850,853,856,859,862,865,868,870,873,876,879,882,885,887,890,892,894,897,900,903,906,909,912,915,918,921,923,926,929,931,934,937,940,942,945,948,951,954,957,960,963,966,969,972,975,977,980,983,985,988,991,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1043,1046,1049,1052,1055,1058,1061,1064,1067,1069,1072,1075,1078,1081,1084,1087,1090,1092,1095,1098,1100,1103,1106,1109,1111,1114,1117,1120,1123,1126,1129,1132,1134,1137,1140,1143,1146,1149,1152,1154,1157,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1234,1237,1239,1242,1244,1247,1250,1252,1254,1256,1259,1262,1265,1268,1271,1274,1277,1280,1282,1285,1288,1291,1294,1297,1300,1303,1306,1308,1311,1314,1317,1320,1322,1325,1327,1329,1331,1334,1336,1339,1342,1345,1347,1350,1353,1356,1359,1361,1363,1366,1369,1372,1374,1377,1379,1382,1385,1387,1390,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1475,1478,1481,1484,1487,1490,1493,1496],{"date":193,"close":194},"2021-08-06",16.65999984741211,{"date":196,"close":197},"2021-08-13",16.610000610351562,{"date":199,"close":200},"2021-08-20",15.739999771118164,{"date":202,"close":203},"2021-08-27",16.389999389648438,{"date":205,"close":206},"2021-09-03",15.710000038146973,{"date":208,"close":209},"2021-09-10",15.260000228881836,{"date":211,"close":212},"2021-09-17",14.350000381469727,{"date":214,"close":215},"2021-09-24",15.539999961853027,{"date":217,"close":218},"2021-10-01",16.270000457763672,{"date":220,"close":203},"2021-10-08",{"date":222,"close":223},"2021-10-15",17.06999969482422,{"date":225,"close":226},"2021-10-22",17.729999542236328,{"date":228,"close":229},"2021-10-29",18.030000686645508,{"date":231,"close":232},"2021-11-05",19.09000015258789,{"date":234,"close":235},"2021-11-12",18.780000686645508,{"date":237,"close":238},"2021-11-19",18.600000381469727,{"date":240,"close":241},"2021-11-26",18.200000762939453,{"date":243,"close":244},"2021-12-03",18.079999923706055,{"date":246,"close":229},"2021-12-10",{"date":248,"close":249},"2021-12-17",18.59000015258789,{"date":251,"close":252},"2021-12-23",18.65999984741211,{"date":254,"close":255},"2021-12-31",18.729999542236328,{"date":257,"close":258},"2022-01-07",19.520000457763672,{"date":260,"close":261},"2022-01-14",19.729999542236328,{"date":263,"close":264},"2022-01-21",18.229999542236328,{"date":266,"close":267},"2022-01-28",18.489999771118164,{"date":269,"close":270},"2022-02-04",19.31999969482422,{"date":272,"close":273},"2022-02-11",19.100000381469727,{"date":275,"close":276},"2022-02-18",19.049999237060547,{"date":278,"close":279},"2022-02-25",19.329999923706055,{"date":281,"close":282},"2022-03-04",18.899999618530273,{"date":284,"close":285},"2022-03-11",18.809999465942383,{"date":287,"close":288},"2022-03-18",19.010000228881836,{"date":290,"close":282},"2022-03-25",{"date":292,"close":293},"2022-04-01",18.559999465942383,{"date":295,"close":296},"2022-04-08",18.290000915527344,{"date":298,"close":299},"2022-04-14",18.309999465942383,{"date":301,"close":302},"2022-04-22",18,{"date":304,"close":305},"2022-04-29",17.18000030517578,{"date":307,"close":308},"2022-05-06",17.170000076293945,{"date":310,"close":311},"2022-05-13",16.440000534057617,{"date":313,"close":314},"2022-05-20",16.5,{"date":316,"close":317},"2022-05-27",17.299999237060547,{"date":319,"close":320},"2022-06-03",17.420000076293945,{"date":322,"close":323},"2022-06-10",17.6299991607666,{"date":325,"close":326},"2022-06-17",17.40999984741211,{"date":328,"close":329},"2022-06-24",18.420000076293945,{"date":331,"close":332},"2022-07-01",17.950000762939453,{"date":334,"close":335},"2022-07-08",17.530000686645508,{"date":337,"close":338},"2022-07-15",18.040000915527344,{"date":340,"close":341},"2022-07-22",17.280000686645508,{"date":343,"close":344},"2022-07-29",18.639999389648438,{"date":346,"close":347},"2022-08-05",18.270000457763672,{"date":349,"close":350},"2022-08-12",18.979999542236328,{"date":352,"close":353},"2022-08-19",18.90999984741211,{"date":355,"close":353},"2022-08-26",{"date":357,"close":229},"2022-09-02",{"date":359,"close":360},"2022-09-09",18.360000610351562,{"date":362,"close":363},"2022-09-16",17.520000457763672,{"date":365,"close":366},"2022-09-23",18.049999237060547,{"date":368,"close":369},"2022-09-30",18.149999618530273,{"date":371,"close":372},"2022-10-07",17.8700008392334,{"date":374,"close":285},"2022-10-14",{"date":376,"close":377},"2022-10-21",18.34000015258789,{"date":379,"close":380},"2022-10-28",20.329999923706055,{"date":382,"close":383},"2022-11-04",21.540000915527344,{"date":385,"close":386},"2022-11-11",21.65999984741211,{"date":388,"close":389},"2022-11-18",20.690000534057617,{"date":391,"close":392},"2022-11-25",20.15999984741211,{"date":394,"close":395},"2022-12-02",20.579999923706055,{"date":397,"close":398},"2022-12-09",19.309999465942383,{"date":400,"close":401},"2022-12-16",19.530000686645508,{"date":403,"close":404},"2022-12-23",19.56999969482422,{"date":406,"close":404},"2022-12-30",{"date":408,"close":409},"2023-01-06",20.200000762939453,{"date":411,"close":412},"2023-01-13",20.209999084472656,{"date":414,"close":415},"2023-01-20",19.799999237060547,{"date":417,"close":418},"2023-01-27",20.5,{"date":420,"close":421},"2023-02-03",22.68000030517578,{"date":423,"close":424},"2023-02-10",22.100000381469727,{"date":426,"close":427},"2023-02-17",22.719999313354492,{"date":429,"close":430},"2023-02-24",21.739999771118164,{"date":432,"close":433},"2023-03-03",22.440000534057617,{"date":435,"close":436},"2023-03-10",21.329999923706055,{"date":438,"close":439},"2023-03-17",20.020000457763672,{"date":441,"close":442},"2023-03-24",19.760000228881836,{"date":444,"close":445},"2023-03-31",19.719999313354492,{"date":447,"close":350},"2023-04-06",{"date":449,"close":450},"2023-04-14",18.5,{"date":452,"close":453},"2023-04-21",18.739999771118164,{"date":455,"close":456},"2023-04-28",17.639999389648438,{"date":458,"close":459},"2023-05-05",17.270000457763672,{"date":461,"close":462},"2023-05-12",16.899999618530273,{"date":464,"close":372},"2023-05-19",{"date":466,"close":366},"2023-05-26",{"date":468,"close":255},"2023-06-02",{"date":470,"close":471},"2023-06-09",19.350000381469727,{"date":473,"close":279},"2023-06-16",{"date":475,"close":332},"2023-06-23",{"date":477,"close":478},"2023-06-30",18.440000534057617,{"date":480,"close":481},"2023-07-07",18.299999237060547,{"date":483,"close":484},"2023-07-14",18.700000762939453,{"date":486,"close":487},"2023-07-21",19.950000762939453,{"date":489,"close":490},"2023-07-28",19.75,{"date":492,"close":493},"2023-08-04",19.920000076293945,{"date":495,"close":496},"2023-08-11",19.540000915527344,{"date":498,"close":499},"2023-08-18",19.239999771118164,{"date":501,"close":502},"2023-08-25",18.68000030517578,{"date":504,"close":505},"2023-09-01",19.18000030517578,{"date":507,"close":508},"2023-09-08",19.020000457763672,{"date":510,"close":511},"2023-09-15",19.079999923706055,{"date":513,"close":514},"2023-09-22",17.899999618530273,{"date":516,"close":517},"2023-09-29",18.239999771118164,{"date":519,"close":520},"2023-10-06",18.350000381469727,{"date":522,"close":523},"2023-10-13",17.90999984741211,{"date":525,"close":526},"2023-10-20",17.760000228881836,{"date":528,"close":529},"2023-10-27",17.809999465942383,{"date":531,"close":532},"2023-11-03",19.040000915527344,{"date":534,"close":535},"2023-11-10",18.40999984741211,{"date":537,"close":442},"2023-11-17",{"date":539,"close":279},"2023-11-24",{"date":541,"close":542},"2023-12-01",19.780000686645508,{"date":544,"close":545},"2023-12-08",20.25,{"date":547,"close":548},"2023-12-15",21,{"date":550,"close":551},"2023-12-22",21.200000762939453,{"date":553,"close":554},"2023-12-29",21.110000610351562,{"date":556,"close":557},"2024-01-05",20.600000381469727,{"date":559,"close":560},"2024-01-12",19.690000534057617,{"date":562,"close":563},"2024-01-19",20.149999618530273,{"date":565,"close":566},"2024-01-26",20.190000534057617,{"date":568,"close":569},"2024-02-02",19.420000076293945,{"date":571,"close":572},"2024-02-09",19.059999465942383,{"date":574,"close":575},"2024-02-16",19.649999618530273,{"date":577,"close":578},"2024-02-23",18.989999771118164,{"date":580,"close":581},"2024-03-01",18.889999389648438,{"date":583,"close":584},"2024-03-08",19.43000030517578,{"date":586,"close":587},"2024-03-15",19,{"date":589,"close":288},"2024-03-22",{"date":591,"close":532},"2024-03-28",{"date":593,"close":594},"2024-04-05",18.950000762939453,{"date":596,"close":238},"2024-04-12",{"date":598,"close":599},"2024-04-19",18.520000457763672,{"date":601,"close":581},"2024-04-26",{"date":603,"close":604},"2024-05-03",19.200000762939453,{"date":606,"close":404},"2024-05-10",{"date":608,"close":609},"2024-05-17",19.6200008392334,{"date":611,"close":612},"2024-05-24",19.600000381469727,{"date":614,"close":615},"2024-05-31",19.5,{"date":617,"close":288},"2024-06-07",{"date":619,"close":620},"2024-06-14",18.920000076293945,{"date":622,"close":623},"2024-06-21",18.670000076293945,{"date":625,"close":626},"2024-06-28",20.420000076293945,{"date":628,"close":629},"2024-07-05",19.59000015258789,{"date":631,"close":383},"2024-07-12",{"date":633,"close":634},"2024-07-19",23.059999465942383,{"date":636,"close":637},"2024-07-26",24.239999771118164,{"date":639,"close":640},"2024-08-02",21.5,{"date":642,"close":626},"2024-08-09",{"date":644,"close":645},"2024-08-16",21.43000030517578,{"date":647,"close":648},"2024-08-23",22.729999542236328,{"date":650,"close":651},"2024-08-30",22.420000076293945,{"date":653,"close":654},"2024-09-06",21.360000610351562,{"date":656,"close":657},"2024-09-13",22.059999465942383,{"date":659,"close":660},"2024-09-20",23.020000457763672,{"date":662,"close":663},"2024-09-27",21.6299991607666,{"date":665,"close":666},"2024-10-04",21.229999542236328,{"date":668,"close":669},"2024-10-11",22.010000228881836,{"date":671,"close":672},"2024-10-18",22.780000686645508,{"date":674,"close":675},"2024-10-25",21.290000915527344,{"date":677,"close":678},"2024-11-01",21.450000762939453,{"date":680,"close":681},"2024-11-08",23.860000610351562,{"date":683,"close":684},"2024-11-15",24.229999542236328,{"date":686,"close":687},"2024-11-22",24.299999237060547,{"date":689,"close":690},"2024-11-29",23.950000762939453,{"date":692,"close":693},"2024-12-06",23.899999618530273,{"date":695,"close":696},"2024-12-13",23.450000762939453,{"date":698,"close":699},"2024-12-20",22.079999923706055,{"date":701,"close":702},"2024-12-27",21.68000030517578,{"date":704,"close":705},"2025-01-03",21.690000534057617,{"date":707,"close":708},"2025-01-10",20.760000228881836,{"date":710,"close":711},"2025-01-17",22.25,{"date":713,"close":714},"2025-01-24",23.31999969482422,{"date":716,"close":717},"2025-01-31",24.31999969482422,{"date":719,"close":720},"2025-02-07",24.920000076293945,{"date":722,"close":723},"2025-02-14",25.25,{"date":725,"close":726},"2025-02-21",24.979999542236328,{"date":728,"close":729},"2025-02-28",25,{"date":731,"close":732},"2025-03-07",23.479999542236328,{"date":734,"close":735},"2025-03-14",23.389999389648438,{"date":737,"close":738},"2025-03-21",22.739999771118164,{"date":740,"close":741},"2025-03-28",22.510000228881836,{"date":743,"close":744},"2025-04-04",21.06999969482422,{"date":746,"close":747},"2025-04-11",21.5049991607666,{"date":749,"close":750},"2025-04-17",21.989999771118164,{"date":752,"close":753},"2025-04-25",23.399999618530273,{"date":755,"close":681},"2025-05-02",{"date":757,"close":758},"2025-05-09",23.545000076293945,{"date":760,"close":687},"2025-05-16",{"date":762,"close":763},"2025-05-23",23.670000076293945,{"date":765,"close":753},"2025-05-30",{"date":767,"close":768},"2025-06-06",23.520000457763672,{"date":770,"close":771},"2025-06-13",23.43000030517578,{"date":773,"close":774},"2025-06-20",23.6299991607666,{"date":776,"close":777},"2025-06-27",25.299999237060547,{"date":779,"close":780},"2025-07-03",26.56999969482422,{"date":782,"close":783},"2025-07-11",25.780000686645508,{"date":785,"close":786},"2025-07-18",25.309999465942383,{"date":788,"close":789},"2025-07-25",25.68000030517578,{"date":791,"close":792},"2025-07-28",25.690000534057617,{"date":794,"close":795},"2025-07-29",25.530000686645508,{"date":797,"close":798},"2025-07-30",24.969999313354492,{"date":800,"close":801},"2025-07-31",24.8700008392334,{"date":803,"close":804},"2025-08-01",24.030000686645508,{"date":806,"close":807},"2025-08-04",24.690000534057617,{"date":809,"close":810},"2025-08-05",24.420000076293945,{"date":812,"close":813},"2025-08-06",24.1299991607666,{"date":815,"close":690},"2025-08-07",{"date":817,"close":818},"2025-08-08",24.389999389648438,{"date":820,"close":821},"2025-08-11",24.360000610351562,{"date":823,"close":824},"2025-08-12",25.31999969482422,{"date":826,"close":827},"2025-08-13",25.6299991607666,{"date":829,"close":830},"2025-08-14",25.329999923706055,{"date":832,"close":833},"2025-08-15",24.989999771118164,{"date":835,"close":836},"2025-08-18",25.110000610351562,{"date":838,"close":839},"2025-08-19",25.1299991607666,{"date":841,"close":723},"2025-08-20",{"date":843,"close":839},"2025-08-21",{"date":845,"close":846},"2025-08-22",26.579999923706055,{"date":848,"close":849},"2025-08-25",26.315000534057617,{"date":851,"close":852},"2025-08-26",26.600000381469727,{"date":854,"close":855},"2025-08-27",26.655000686645508,{"date":857,"close":858},"2025-08-28",26.59000015258789,{"date":860,"close":861},"2025-08-29",26.489999771118164,{"date":863,"close":864},"2025-09-02",26.139999389648438,{"date":866,"close":867},"2025-09-03",25.950000762939453,{"date":869,"close":858},"2025-09-04",{"date":871,"close":872},"2025-09-05",26.299999237060547,{"date":874,"close":875},"2025-09-08",26.209999084472656,{"date":877,"close":878},"2025-09-09",25.799999237060547,{"date":880,"close":881},"2025-09-10",25.670000076293945,{"date":883,"close":884},"2025-09-11",25.979999542236328,{"date":886,"close":795},"2025-09-12",{"date":888,"close":889},"2025-09-15",25.479999542236328,{"date":891,"close":824},"2025-09-16",{"date":893,"close":878},"2025-09-17",{"date":895,"close":896},"2025-09-18",26.5,{"date":898,"close":899},"2025-09-19",26,{"date":901,"close":902},"2025-09-22",25.920000076293945,{"date":904,"close":905},"2025-09-23",25.809999465942383,{"date":907,"close":908},"2025-09-24",25.770000457763672,{"date":910,"close":911},"2025-09-25",25.559999465942383,{"date":913,"close":914},"2025-09-26",25.639999389648438,{"date":916,"close":917},"2025-09-29",25.049999237060547,{"date":919,"close":920},"2025-09-30",25.200000762939453,{"date":922,"close":726},"2025-10-01",{"date":924,"close":925},"2025-10-02",24.809999465942383,{"date":927,"close":928},"2025-10-03",24.959999084472656,{"date":930,"close":798},"2025-10-06",{"date":932,"close":933},"2025-10-07",24.5,{"date":935,"close":936},"2025-10-08",24.559999465942383,{"date":938,"close":939},"2025-10-09",24.15999984741211,{"date":941,"close":696},"2025-10-10",{"date":943,"close":944},"2025-10-13",23.719999313354492,{"date":946,"close":947},"2025-10-14",24.450000762939453,{"date":949,"close":950},"2025-10-15",24.049999237060547,{"date":952,"close":953},"2025-10-16",23.18000030517578,{"date":955,"close":956},"2025-10-17",23.600000381469727,{"date":958,"close":959},"2025-10-20",24.579999923706055,{"date":961,"close":962},"2025-10-21",24.81999969482422,{"date":964,"close":965},"2025-10-22",25.040000915527344,{"date":967,"close":968},"2025-10-23",24.56999969482422,{"date":970,"close":971},"2025-10-24",25.020000457763672,{"date":973,"close":974},"2025-10-27",24.520000457763672,{"date":976,"close":810},"2025-10-28",{"date":978,"close":979},"2025-10-29",23.709999084472656,{"date":981,"close":982},"2025-10-30",24.1200008392334,{"date":984,"close":818},"2025-10-31",{"date":986,"close":987},"2025-11-03",23.530000686645508,{"date":989,"close":990},"2025-11-04",23.540000915527344,{"date":992,"close":804},"2025-11-05",{"date":994,"close":995},"2025-11-06",23.6200008392334,{"date":997,"close":998},"2025-11-07",24.010000228881836,{"date":1000,"close":1001},"2025-11-10",23.8799991607666,{"date":1003,"close":1004},"2025-11-11",23.93000030517578,{"date":1006,"close":1007},"2025-11-12",23.790000915527344,{"date":1009,"close":1010},"2025-11-13",23.690000534057617,{"date":1012,"close":1013},"2025-11-14",23.829999923706055,{"date":1015,"close":1016},"2025-11-17",22.940000534057617,{"date":1018,"close":1019},"2025-11-18",22.8799991607666,{"date":1021,"close":1022},"2025-11-19",22.959999084472656,{"date":1024,"close":1025},"2025-11-20",23.139999389648438,{"date":1027,"close":1028},"2025-11-21",23.850000381469727,{"date":1030,"close":1031},"2025-11-24",23.739999771118164,{"date":1033,"close":1034},"2025-11-25",24.329999923706055,{"date":1036,"close":1037},"2025-11-26",24.190000534057617,{"date":1039,"close":1040},"2025-11-28",24.200000762939453,{"date":1042,"close":982},"2025-12-01",{"date":1044,"close":1045},"2025-12-02",24.139999389648438,{"date":1047,"close":1048},"2025-12-03",24.940000534057617,{"date":1050,"close":1051},"2025-12-04",24.790000915527344,{"date":1053,"close":1054},"2025-12-05",24.549999237060547,{"date":1056,"close":1057},"2025-12-08",24.670000076293945,{"date":1059,"close":1060},"2025-12-09",24.829999923706055,{"date":1062,"close":1063},"2025-12-10",26.010000228881836,{"date":1065,"close":1066},"2025-12-11",26.31999969482422,{"date":1068,"close":846},"2025-12-12",{"date":1070,"close":1071},"2025-12-15",26.989999771118164,{"date":1073,"close":1074},"2025-12-16",26.850000381469727,{"date":1076,"close":1077},"2025-12-17",26.979999542236328,{"date":1079,"close":1080},"2025-12-18",27.59000015258789,{"date":1082,"close":1083},"2025-12-19",26.790000915527344,{"date":1085,"close":1086},"2025-12-22",26.6200008392334,{"date":1088,"close":1089},"2025-12-23",26.190000534057617,{"date":1091,"close":1089},"2025-12-24",{"date":1093,"close":1094},"2025-12-26",26.040000915527344,{"date":1096,"close":1097},"2025-12-29",26.09000015258789,{"date":1099,"close":899},"2025-12-30",{"date":1101,"close":1102},"2025-12-31",25.850000381469727,{"date":1104,"close":1105},"2026-01-02",25.709999084472656,{"date":1107,"close":1108},"2026-01-05",26.18000030517578,{"date":1110,"close":1108},"2026-01-06",{"date":1112,"close":1113},"2026-01-07",26.100000381469727,{"date":1115,"close":1116},"2026-01-08",26.81999969482422,{"date":1118,"close":1119},"2026-01-09",26.450000762939453,{"date":1121,"close":1122},"2026-01-12",26.360000610351562,{"date":1124,"close":1125},"2026-01-13",26.459999084472656,{"date":1127,"close":1128},"2026-01-14",26.670000076293945,{"date":1130,"close":1131},"2026-01-15",27.260000228881836,{"date":1133,"close":1131},"2026-01-16",{"date":1135,"close":1136},"2026-01-20",26.899999618530273,{"date":1138,"close":1139},"2026-01-21",28.360000610351562,{"date":1141,"close":1142},"2026-01-22",28.559999465942383,{"date":1144,"close":1145},"2026-01-23",27.56999969482422,{"date":1147,"close":1148},"2026-01-26",26.760000228881836,{"date":1150,"close":1151},"2026-01-27",26.93000030517578,{"date":1153,"close":861},"2026-01-28",{"date":1155,"close":1156},"2026-01-29",26.920000076293945,{"date":1158,"close":1077},"2026-01-30",{"date":1160,"close":1161},"2026-02-02",27.920000076293945,{"date":1163,"close":1164},"2026-02-03",28.290000915527344,{"date":1166,"close":1167},"2026-02-04",28.760000228881836,{"date":1169,"close":1170},"2026-02-05",29.270000457763672,{"date":1172,"close":1173},"2026-02-06",29.510000228881836,{"date":1175,"close":1176},"2026-02-09",29.030000686645508,{"date":1178,"close":1179},"2026-02-10",28.5,{"date":1181,"close":1182},"2026-02-11",28.309999465942383,{"date":1184,"close":1185},"2026-02-12",28.770000457763672,{"date":1187,"close":1176},"2026-02-13",{"date":1189,"close":1190},"2026-02-17",29.309999465942383,{"date":1192,"close":1193},"2026-02-18",28.540000915527344,{"date":1195,"close":1196},"2026-02-19",28.489999771118164,{"date":1198,"close":1199},"2026-02-20",28.3799991607666,{"date":1201,"close":1202},"2026-02-23",27.280000686645508,{"date":1204,"close":1205},"2026-02-24",27.25,{"date":1207,"close":1208},"2026-02-25",27.8799991607666,{"date":1210,"close":1211},"2026-02-26",27.940000534057617,{"date":1213,"close":1214},"2026-02-27",26.959999084472656,{"date":1216,"close":1217},"2026-03-02",27.510000228881836,{"date":1219,"close":1220},"2026-03-03",27.350000381469727,{"date":1222,"close":1223},"2026-03-04",27.690000534057617,{"date":1225,"close":1226},"2026-03-05",26.90999984741211,{"date":1228,"close":1229},"2026-03-06",26.270000457763672,{"date":1231,"close":1232},"2026-03-09",25.989999771118164,{"date":96,"close":875},{"date":1235,"close":1236},"2026-03-11",25.93000030517578,{"date":1238,"close":1066},"2026-03-12",{"date":1240,"close":1241},"2026-03-13",26.170000076293945,{"date":74,"close":1243},26.540000915527344,{"date":1245,"close":1246},"2026-03-17",26.549999237060547,{"date":1248,"close":1249},"2026-03-18",25.790000915527344,{"date":1251,"close":1108},"2026-03-19",{"date":1253,"close":875},"2026-03-20",{"date":1255,"close":1086},"2026-03-23",{"date":1257,"close":1258},"2026-03-24",26.799999237060547,{"date":1260,"close":1261},"2026-03-25",26.739999771118164,{"date":1263,"close":1264},"2026-03-26",26.729999542236328,{"date":1266,"close":1267},"2026-03-27",26.520000457763672,{"date":1269,"close":1270},"2026-03-30",27.09000015258789,{"date":1272,"close":1273},"2026-03-31",26.719999313354492,{"date":1275,"close":1276},"2026-04-01",27.18000030517578,{"date":1278,"close":1279},"2026-04-02",27.440000534057617,{"date":1281,"close":1220},"2026-04-06",{"date":1283,"close":1284},"2026-04-07",27.600000381469727,{"date":1286,"close":1287},"2026-04-08",28.239999771118164,{"date":1289,"close":1290},"2026-04-09",28.670000076293945,{"date":1292,"close":1293},"2026-04-10",28.25,{"date":1295,"close":1296},"2026-04-13",28.459999084472656,{"date":1298,"close":1299},"2026-04-14",28.450000762939453,{"date":1301,"close":1302},"2026-04-15",28.399999618530273,{"date":1304,"close":1305},"2026-04-16",28.15999984741211,{"date":1307,"close":1185},"2026-04-17",{"date":1309,"close":1310},"2026-04-20",28.40999984741211,{"date":1312,"close":1313},"2026-04-21",27.889999389648438,{"date":1315,"close":1316},"2026-04-22",27.860000610351562,{"date":1318,"close":1319},"2026-04-23",28.09000015258789,{"date":1321,"close":1305},"2026-04-24",{"date":1323,"close":1324},"2026-04-27",27.790000915527344,{"date":60,"close":1326},28.639999389648438,{"date":156,"close":1328},27.979999542236328,{"date":45,"close":1330},27.760000228881836,{"date":1332,"close":1333},"2026-05-01",28.049999237060547,{"date":1335,"close":1145},"2026-05-04",{"date":1337,"close":1338},"2026-05-05",27.799999237060547,{"date":1340,"close":1341},"2026-05-06",28.110000610351562,{"date":1343,"close":1344},"2026-05-07",28.389999389648438,{"date":1346,"close":1302},"2026-05-08",{"date":1348,"close":1349},"2026-05-11",27.649999618530273,{"date":1351,"close":1352},"2026-05-12",27.43000030517578,{"date":1354,"close":1355},"2026-05-13",27.100000381469727,{"date":1357,"close":1358},"2026-05-14",27.46500015258789,{"date":1360,"close":1355},"2026-05-15",{"date":1362,"close":1080},"2026-05-18",{"date":1364,"close":1365},"2026-05-19",27.610000610351562,{"date":1367,"close":1368},"2026-05-20",28.170000076293945,{"date":1370,"close":1371},"2026-05-21",28.479999542236328,{"date":1373,"close":1139},"2026-05-22",{"date":1375,"close":1376},"2026-05-26",28.8799991607666,{"date":1378,"close":1326},"2026-05-27",{"date":1380,"close":1381},"2026-05-28",28.6200008392334,{"date":1383,"close":1384},"2026-05-29",28.6299991607666,{"date":1386,"close":1287},"2026-06-01",{"date":1388,"close":1389},"2026-06-02",28.469999313354492,{"date":1391,"close":1330},"2026-06-03",{"date":1393,"close":1394},"2026-06-04",28.649999618530273,{"date":1396,"close":1397},"2026-06-05",28.950000762939453,{"date":1399,"close":1400},"2026-06-08",29.389999389648438,{"date":1402,"close":1403},"2026-06-09",29.760000228881836,{"date":1405,"close":1406},"2026-06-10",30.459999084472656,{"date":1408,"close":1409},"2026-06-11",30.030000686645508,{"date":1411,"close":1412},"2026-06-12",30.59000015258789,{"date":1414,"close":1415},"2026-06-15",29.989999771118164,{"date":1417,"close":1418},"2026-06-16",30.1299991607666,{"date":1420,"close":1421},"2026-06-17",29.850000381469727,{"date":1423,"close":1424},"2026-06-18",30.299999237060547,{"date":1426,"close":1427},"2026-06-22",30.479999542236328,{"date":1429,"close":1430},"2026-06-23",31.1299991607666,{"date":1432,"close":1433},"2026-06-24",31.469999313354492,{"date":1435,"close":1436},"2026-06-25",31.6200008392334,{"date":1438,"close":1439},"2026-06-26",31.75,{"date":1441,"close":1442},"2026-06-29",31.850000381469727,{"date":1444,"close":1445},"2026-06-30",31.989999771118164,{"date":1447,"close":1448},"2026-07-01",32.7400016784668,{"date":1450,"close":1451},"2026-07-02",32.18000030517578,{"date":1453,"close":1454},"2026-07-06",32.56999969482422,{"date":1456,"close":1457},"2026-07-07",32.22999954223633,{"date":1459,"close":1460},"2026-07-08",31.65999984741211,{"date":1462,"close":1463},"2026-07-09",31.8799991607666,{"date":1465,"close":1466},"2026-07-10",32.060001373291016,{"date":1468,"close":1469},"2026-07-13",32.040000915527344,{"date":1471,"close":1472},"2026-07-14",31.770000457763672,{"date":1474,"close":1457},"2026-07-15",{"date":1476,"close":1477},"2026-07-16",33.38999938964844,{"date":1479,"close":1480},"2026-07-17",32.77000045776367,{"date":1482,"close":1483},"2026-07-20",32.83000183105469,{"date":1485,"close":1486},"2026-07-21",32.90999984741211,{"date":1488,"close":1489},"2026-07-22",32.380001068115234,{"date":1491,"close":1492},"2026-07-23",32.52000045776367,{"date":1494,"close":1495},"2026-07-24",33.290000915527344,{"date":154,"close":1497},34.59000015258789,{"count":158,"fetchedAt":1499,"source":149},"2026-08-03T00:11:27.705Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1501},"\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>",1785715887616]