[{"data":1,"prerenderedAt":1491},["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-LARK":25,"$fylvVCVlxXWJcwUNfmDT93YO1CyRfK_Ja3VWw7R2Qs-Q":26,"ticker-mcap-LARK":132,"ticker-profile-LARK":140,"ticker-earnings-LARK":155,"ticker-congress-LARK":159,"i-lucide:info":1489},{"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":128},{"identity":28,"transactions":33,"sectorSlug":108,"relatedTickers":109},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1141688","LANDMARK BANCORP INC","Finance & Insurance","LARK",[34,53,61,72,80,92,100],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-12T00:00:00.000Z","0001493152-26-028530-0","4","LEWIS JIM","","D",29.0799,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1260150\u002F000149315226028530\u002F0001493152-26-028530-index.htm",367,154096,10672.3233,"S","2026-06-11","Open-market sale","discretionary-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},1,"2026-06-10T22:37:50.000Z",{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":42,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":59,"intentLabel":48,"signalQuality":49,"insiderHistory":60},"0001493152-26-028530-1",29.4844,900,153196,26535.96,"2026-06-12",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":52,"filingId":62,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":68,"intentLabel":48,"signalQuality":49,"insiderHistory":69},"0001493152-26-028185-0",29,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1260150\u002F000149315226028185\u002F0001493152-26-028185-index.htm",25,154561,725,"2026-06-09",{"daysSinceLastFiling":70,"isFirstFiling":6,"priorFilingDate":71},12,"2026-05-29T22:23:42.000Z",{"cik":29,"filedAt":52,"filingId":73,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":64,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":46,"transactionDate":78,"intentLabel":48,"signalQuality":49,"insiderHistory":79},"0001493152-26-028185-1",29.1,98,154463,2851.8,"2026-06-10",{"daysSinceLastFiling":70,"isFirstFiling":6,"priorFilingDate":71},{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":39,"ownershipType":84,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":46,"transactionDate":90,"intentLabel":48,"signalQuality":49,"insiderHistory":91},"2026-05-29T23:17:40.000Z","0001493152-26-026470-0","ALEXANDER PATRICK L","I",28.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1141688\u002F000149315226026470\u002F0001493152-26-026470-index.htm",1482,4000,42237,"2026-05-28",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":81,"filingId":93,"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":83,"ownerTitle":39,"ownershipType":84,"pricePerShare":94,"rawFilingUrl":86,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":46,"transactionDate":98,"intentLabel":48,"signalQuality":49,"insiderHistory":99},"0001493152-26-026470-1",28.51,3300,700,94083,"2026-05-29",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":71,"filingId":101,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":46,"transactionDate":90,"intentLabel":48,"signalQuality":49,"insiderHistory":107},"0001493152-26-026464-0",28.14,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1260150\u002F000149315226026464\u002F0001493152-26-026464-index.htm",800,154586,22512,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[110,113,116,119,122,125],{"ticker":111,"issuerName":112},"COIN","Coinbase Global, Inc.",{"ticker":114,"issuerName":115},"TRUP","TRUPANION, INC.",{"ticker":117,"issuerName":118},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":120,"issuerName":121},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":123,"issuerName":124},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"ticker":126,"issuerName":127},"MORN","Morningstar, Inc.",{"count":129,"fetchedAt":130,"source":131},7,"2026-07-18T15:08:04.389Z","sqlite",{"data":133,"meta":138},{"value":134,"quality":135,"closeDate":136,"ageDays":51,"sharesAsOf":137},189877765.5583496,"fresh","2026-07-17","2026-05-01",{"count":51,"fetchedAt":139,"source":131},"2026-07-18T15:08:04.390Z",{"data":141,"meta":153},{"ticker":32,"ceo":142,"industry":143,"fullTimeEmployees":144,"ipoDate":145,"country":146,"state":147,"city":148,"website":149,"exchangeShort":25,"marketCap":25,"beta":150,"range52w":151,"fetchedAt":152},"Abigail Wendel","Banks - Regional",283,"1994-03-28","US","KS","Manhattan","https:\u002F\u002Fwww.banklandmark.com",0.378,"22.56191-32.39","2026-07-09T00:00:44.473Z",{"count":51,"fetchedAt":154,"source":131},"2026-07-18T15:08:04.391Z",{"data":156,"meta":158},{"ticker":32,"points":157},[],{"count":51,"fetchedAt":154,"source":131},{"data":160,"meta":1487},{"congressTrades":161,"insiderTrades":162,"priceHistory":170,"ticker":32},[],[163,164,165,166,167,168,169],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":42,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":62,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":68},{"cik":29,"filedAt":52,"filingId":73,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":64,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":46,"transactionDate":78},{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":39,"ownershipType":84,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":46,"transactionDate":90},{"cik":29,"filedAt":81,"filingId":93,"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":83,"ownerTitle":39,"ownershipType":84,"pricePerShare":94,"rawFilingUrl":86,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":46,"transactionDate":98},{"cik":29,"filedAt":71,"filingId":101,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":46,"transactionDate":90},[171,174,177,180,183,186,188,191,193,196,198,201,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,330,333,336,339,342,345,348,351,354,356,359,362,365,368,370,373,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,527,530,533,536,539,542,545,548,550,553,556,559,562,565,568,571,574,577,580,583,586,589,591,593,596,599,601,604,607,610,613,616,619,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,665,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,786,789,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,838,841,844,847,850,853,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,899,902,905,907,910,913,915,918,921,924,927,930,933,936,938,940,943,946,949,952,955,958,961,963,966,969,972,975,978,981,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1018,1020,1023,1026,1028,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1068,1071,1074,1077,1080,1083,1086,1088,1091,1094,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1170,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1207,1210,1213,1216,1218,1220,1223,1226,1229,1231,1233,1236,1239,1242,1245,1248,1251,1253,1256,1259,1262,1265,1268,1271,1274,1277,1279,1282,1285,1287,1290,1292,1295,1298,1301,1304,1307,1310,1313,1316,1318,1321,1323,1326,1329,1332,1334,1336,1339,1341,1344,1346,1349,1352,1355,1358,1360,1363,1366,1369,1372,1375,1377,1379,1382,1385,1387,1389,1392,1394,1396,1399,1402,1405,1408,1411,1414,1416,1418,1419,1421,1424,1427,1430,1433,1436,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486],{"date":172,"close":173},"2021-07-23",22.945171356201172,{"date":175,"close":176},"2021-07-30",22.829994201660156,{"date":178,"close":179},"2021-08-06",22.87112808227539,{"date":181,"close":182},"2021-08-13",22.624317169189453,{"date":184,"close":185},"2021-08-20",22.723041534423828,{"date":187,"close":185},"2021-08-27",{"date":189,"close":190},"2021-09-03",22.78885841369629,{"date":192,"close":182},"2021-09-10",{"date":194,"close":195},"2021-09-17",23.052122116088867,{"date":197,"close":182},"2021-09-24",{"date":199,"close":200},"2021-10-01",22.747722625732422,{"date":202,"close":176},"2021-10-08",{"date":204,"close":205},"2021-10-15",23.200210571289062,{"date":207,"close":208},"2021-10-22",23.241344451904297,{"date":210,"close":211},"2021-10-29",23.562198638916016,{"date":213,"close":214},"2021-11-05",24.06404685974121,{"date":216,"close":217},"2021-11-12",23.899507522583008,{"date":219,"close":220},"2021-11-19",23.693830490112305,{"date":222,"close":223},"2021-11-26",24.755117416381836,{"date":225,"close":226},"2021-12-03",24.66256332397461,{"date":228,"close":229},"2021-12-10",24.6539249420166,{"date":231,"close":232},"2021-12-17",24.628009796142578,{"date":234,"close":235},"2021-12-23",24.81805419921875,{"date":237,"close":238},"2021-12-31",24.78350067138672,{"date":240,"close":241},"2022-01-07",24.93899154663086,{"date":243,"close":244},"2022-01-14",24.645286560058594,{"date":246,"close":247},"2022-01-21",24.714393615722656,{"date":249,"close":250},"2022-01-28",24.61937141418457,{"date":252,"close":253},"2022-02-04",24.489795684814453,{"date":255,"close":256},"2022-02-11",23.971492767333984,{"date":258,"close":259},"2022-02-18",23.444551467895508,{"date":261,"close":262},"2022-02-25",22.89169692993164,{"date":264,"close":265},"2022-03-04",23.582765579223633,{"date":267,"close":268},"2022-03-11",23.107656478881836,{"date":270,"close":271},"2022-03-18",23.660512924194336,{"date":273,"close":274},"2022-03-25",23.194040298461914,{"date":276,"close":277},"2022-04-01",23.33225440979004,{"date":279,"close":268},"2022-04-08",{"date":281,"close":282},"2022-04-14",22.589353561401367,{"date":284,"close":285},"2022-04-22",22.407947540283203,{"date":287,"close":288},"2022-04-29",22.0710506439209,{"date":290,"close":291},"2022-05-06",22.02785873413086,{"date":293,"close":294},"2022-05-13",21.59593963623047,{"date":296,"close":297},"2022-05-20",21.284957885742188,{"date":299,"close":300},"2022-05-27",21.889644622802734,{"date":302,"close":303},"2022-06-03",22.122880935668945,{"date":305,"close":306},"2022-06-10",21.768707275390625,{"date":308,"close":309},"2022-06-17",22.200626373291016,{"date":311,"close":312},"2022-06-24",21.50955581665039,{"date":314,"close":315},"2022-07-01",21.898283004760742,{"date":317,"close":318},"2022-07-08",21.578662872314453,{"date":320,"close":321},"2022-07-15",21.70823860168457,{"date":323,"close":324},"2022-07-22",21.293596267700195,{"date":326,"close":327},"2022-07-29",21.46636390686035,{"date":329,"close":291},"2022-08-05",{"date":331,"close":332},"2022-08-12",21.66504669189453,{"date":334,"close":335},"2022-08-19",22.45977783203125,{"date":337,"close":338},"2022-08-26",22.269733428955078,{"date":340,"close":341},"2022-09-02",22.053773880004883,{"date":343,"close":344},"2022-09-09",21.94147491455078,{"date":346,"close":347},"2022-09-16",22.874420166015625,{"date":349,"close":350},"2022-09-23",22.433862686157227,{"date":352,"close":353},"2022-09-30",22.088327407836914,{"date":355,"close":341},"2022-10-07",{"date":357,"close":358},"2022-10-14",22.209264755249023,{"date":360,"close":361},"2022-10-21",22.157434463500977,{"date":363,"close":364},"2022-10-28",22.330202102661133,{"date":366,"close":367},"2022-11-04",22.84850311279297,{"date":369,"close":309},"2022-11-11",{"date":371,"close":372},"2022-11-18",22.243818283081055,{"date":374,"close":361},"2022-11-25",{"date":376,"close":377},"2022-12-02",21.7427921295166,{"date":379,"close":380},"2022-12-09",20.922147750854492,{"date":382,"close":383},"2022-12-16",19.021703720092773,{"date":385,"close":386},"2022-12-23",18.76255226135254,{"date":388,"close":389},"2022-12-30",19.54864501953125,{"date":391,"close":392},"2023-01-06",18.710721969604492,{"date":394,"close":395},"2023-01-13",19.652305603027344,{"date":397,"close":398},"2023-01-20",19.185832977294922,{"date":400,"close":401},"2023-01-27",19.11672592163086,{"date":403,"close":404},"2023-02-03",20.438398361206055,{"date":406,"close":407},"2023-02-10",19.850988388061523,{"date":409,"close":410},"2023-02-17",19.894180297851562,{"date":412,"close":413},"2023-02-24",20.049671173095703,{"date":415,"close":416},"2023-03-03",20.02375602722168,{"date":418,"close":419},"2023-03-10",18.391101837158203,{"date":421,"close":422},"2023-03-17",18.028291702270508,{"date":424,"close":425},"2023-03-24",18.270164489746094,{"date":427,"close":428},"2023-03-31",17.846885681152344,{"date":430,"close":431},"2023-04-06",17.85552215576172,{"date":433,"close":434},"2023-04-14",18.494762420654297,{"date":436,"close":437},"2023-04-21",17.881437301635742,{"date":439,"close":440},"2023-04-28",17.561817169189453,{"date":442,"close":443},"2023-05-05",17.0262393951416,{"date":445,"close":446},"2023-05-12",17.19036865234375,{"date":448,"close":449},"2023-05-19",17.872800827026367,{"date":451,"close":452},"2023-05-26",17.734586715698242,{"date":454,"close":455},"2023-06-02",18.451570510864258,{"date":457,"close":458},"2023-06-09",18.615699768066406,{"date":460,"close":461},"2023-06-16",19.30677032470703,{"date":463,"close":464},"2023-06-23",18.96123504638672,{"date":466,"close":467},"2023-06-30",18.823020935058594,{"date":469,"close":470},"2023-07-07",18.857574462890625,{"date":472,"close":473},"2023-07-14",18.658891677856445,{"date":475,"close":476},"2023-07-21",18.581146240234375,{"date":478,"close":479},"2023-07-28",18.39974021911621,{"date":481,"close":482},"2023-08-04",18.296079635620117,{"date":484,"close":485},"2023-08-11",17.803693771362305,{"date":487,"close":488},"2023-08-18",17.674116134643555,{"date":490,"close":491},"2023-08-25",17.103984832763672,{"date":493,"close":494},"2023-09-01",16.71525764465332,{"date":496,"close":497},"2023-09-08",16.412914276123047,{"date":499,"close":500},"2023-09-15",17.121261596679688,{"date":502,"close":503},"2023-09-22",16.19695472717285,{"date":505,"close":506},"2023-09-29",15.721843719482422,{"date":508,"close":509},"2023-10-06",15.566353797912598,{"date":511,"close":512},"2023-10-13",15.730483055114746,{"date":514,"close":515},"2023-10-20",15.117157936096191,{"date":517,"close":518},"2023-10-27",14.434725761413574,{"date":520,"close":521},"2023-11-03",15.168988227844238,{"date":523,"close":524},"2023-11-10",16.352445602416992,{"date":526,"close":497},"2023-11-17",{"date":528,"close":529},"2023-11-24",16.974409103393555,{"date":531,"close":532},"2023-12-01",17.36961555480957,{"date":534,"close":535},"2023-12-08",18.68480682373047,{"date":537,"close":538},"2023-12-15",17.868480682373047,{"date":540,"close":541},"2023-12-22",17.814058303833008,{"date":543,"close":544},"2023-12-29",17.959184646606445,{"date":546,"close":547},"2024-01-05",17.98639488220215,{"date":549,"close":544},"2024-01-12",{"date":551,"close":552},"2024-01-19",18.539682388305664,{"date":554,"close":555},"2024-01-26",19.120180130004883,{"date":557,"close":558},"2024-02-02",19.047618865966797,{"date":560,"close":561},"2024-02-09",18.176870346069336,{"date":563,"close":564},"2024-02-16",18.01360511779785,{"date":566,"close":567},"2024-02-23",17.768707275390625,{"date":569,"close":570},"2024-03-01",17.596372604370117,{"date":572,"close":573},"2024-03-08",18.303855895996094,{"date":575,"close":576},"2024-03-15",17.14285659790039,{"date":578,"close":579},"2024-03-22",17.433107376098633,{"date":581,"close":582},"2024-03-28",17.48752784729004,{"date":584,"close":585},"2024-04-05",17.23356056213379,{"date":587,"close":588},"2024-04-12",17.5238094329834,{"date":590,"close":585},"2024-04-19",{"date":592,"close":585},"2024-04-26",{"date":594,"close":595},"2024-05-03",16.88888931274414,{"date":597,"close":598},"2024-05-10",17.560091018676758,{"date":600,"close":576},"2024-05-17",{"date":602,"close":603},"2024-05-24",17.6417236328125,{"date":605,"close":606},"2024-05-31",17.65986442565918,{"date":608,"close":609},"2024-06-07",17.460317611694336,{"date":611,"close":612},"2024-06-14",17.25170135498047,{"date":614,"close":615},"2024-06-21",17.650793075561523,{"date":617,"close":618},"2024-06-28",17.414966583251953,{"date":620,"close":532},"2024-07-05",{"date":622,"close":623},"2024-07-12",17.342403411865234,{"date":625,"close":626},"2024-07-19",17.941043853759766,{"date":628,"close":629},"2024-07-26",18.712017059326172,{"date":631,"close":632},"2024-08-02",18.095237731933594,{"date":634,"close":635},"2024-08-09",17.850339889526367,{"date":637,"close":638},"2024-08-16",17.904762268066406,{"date":640,"close":641},"2024-08-23",18.312925338745117,{"date":643,"close":644},"2024-08-30",18.367347717285156,{"date":646,"close":647},"2024-09-06",19.020408630371094,{"date":649,"close":650},"2024-09-13",18.331066131591797,{"date":652,"close":653},"2024-09-20",18.848072052001953,{"date":655,"close":656},"2024-09-27",18.639455795288086,{"date":658,"close":659},"2024-10-04",18.149660110473633,{"date":661,"close":662},"2024-10-11",18.585033416748047,{"date":664,"close":644},"2024-10-18",{"date":666,"close":644},"2024-10-25",{"date":668,"close":669},"2024-11-01",19.22902488708496,{"date":671,"close":672},"2024-11-08",19.954648971557617,{"date":674,"close":675},"2024-11-15",20.009069442749023,{"date":677,"close":678},"2024-11-22",21.015872955322266,{"date":680,"close":681},"2024-11-29",22.621315002441406,{"date":683,"close":684},"2024-12-06",22.91428565979004,{"date":686,"close":687},"2024-12-13",22.39047622680664,{"date":689,"close":690},"2024-12-20",23.209524154663086,{"date":692,"close":693},"2024-12-27",23.066667556762695,{"date":695,"close":696},"2025-01-03",22.876190185546875,{"date":698,"close":699},"2025-01-10",21.828571319580078,{"date":701,"close":702},"2025-01-17",22.85714340209961,{"date":704,"close":705},"2025-01-24",23.78095245361328,{"date":707,"close":708},"2025-01-31",23.152381896972656,{"date":710,"close":711},"2025-02-07",23.104761123657227,{"date":713,"close":714},"2025-02-14",24.514286041259766,{"date":716,"close":717},"2025-02-21",22.961904525756836,{"date":719,"close":720},"2025-02-28",23,{"date":722,"close":723},"2025-03-07",22.123809814453125,{"date":725,"close":726},"2025-03-14",23.542856216430664,{"date":728,"close":729},"2025-03-21",26,{"date":731,"close":732},"2025-03-28",25.819047927856445,{"date":734,"close":735},"2025-04-04",25.77142906188965,{"date":737,"close":738},"2025-04-11",24.571428298950195,{"date":740,"close":741},"2025-04-17",26.40952491760254,{"date":743,"close":744},"2025-04-25",28.200000762939453,{"date":746,"close":747},"2025-05-02",29.08571434020996,{"date":749,"close":750},"2025-05-09",28.27618980407715,{"date":752,"close":753},"2025-05-16",27.676189422607422,{"date":755,"close":756},"2025-05-23",27.83809471130371,{"date":758,"close":759},"2025-05-30",27.71428680419922,{"date":761,"close":762},"2025-06-06",27.047618865966797,{"date":764,"close":765},"2025-06-13",26.371429443359375,{"date":767,"close":768},"2025-06-20",23.9809513092041,{"date":770,"close":771},"2025-06-27",23.799999237060547,{"date":773,"close":774},"2025-07-03",26.904762268066406,{"date":776,"close":777},"2025-07-11",25.123809814453125,{"date":779,"close":780},"2025-07-16",24.77142906188965,{"date":782,"close":783},"2025-07-17",25.380952835083008,{"date":785,"close":65},"2025-07-18",{"date":787,"close":788},"2025-07-21",25.314285278320312,{"date":790,"close":65},"2025-07-22",{"date":792,"close":793},"2025-07-23",25.85714340209961,{"date":795,"close":796},"2025-07-24",24.866666793823242,{"date":798,"close":799},"2025-07-25",24.94285774230957,{"date":801,"close":802},"2025-07-28",24.876190185546875,{"date":804,"close":805},"2025-07-29",24.076190948486328,{"date":807,"close":808},"2025-07-30",23.933332443237305,{"date":810,"close":811},"2025-07-31",23.133333206176758,{"date":813,"close":814},"2025-08-01",23.428571701049805,{"date":816,"close":817},"2025-08-04",23.21904754638672,{"date":819,"close":820},"2025-08-05",23.5238094329834,{"date":822,"close":823},"2025-08-06",23.828571319580078,{"date":825,"close":826},"2025-08-07",23.238094329833984,{"date":828,"close":829},"2025-08-08",23.485713958740234,{"date":831,"close":832},"2025-08-11",24.27618980407715,{"date":834,"close":835},"2025-08-12",25.504762649536133,{"date":837,"close":799},"2025-08-13",{"date":839,"close":840},"2025-08-14",24.85714340209961,{"date":842,"close":843},"2025-08-15",24.790475845336914,{"date":845,"close":846},"2025-08-18",24.14285659790039,{"date":848,"close":849},"2025-08-19",24.657142639160156,{"date":851,"close":852},"2025-08-20",24.809524536132812,{"date":854,"close":738},"2025-08-21",{"date":856,"close":857},"2025-08-22",25.55238151550293,{"date":859,"close":860},"2025-08-25",25.190475463867188,{"date":862,"close":863},"2025-08-26",25.24761962890625,{"date":865,"close":866},"2025-08-27",25.438095092773438,{"date":868,"close":869},"2025-08-28",25.399999618530273,{"date":871,"close":872},"2025-08-29",25.30476188659668,{"date":874,"close":875},"2025-09-02",25.39047622680664,{"date":877,"close":878},"2025-09-03",25.571428298950195,{"date":880,"close":881},"2025-09-04",25.83809471130371,{"date":883,"close":884},"2025-09-05",25.59047508239746,{"date":886,"close":887},"2025-09-08",25.761905670166016,{"date":889,"close":890},"2025-09-09",25.542856216430664,{"date":892,"close":893},"2025-09-10",25.428571701049805,{"date":895,"close":896},"2025-09-11",25.333332061767578,{"date":898,"close":872},"2025-09-12",{"date":900,"close":901},"2025-09-15",25.323810577392578,{"date":903,"close":904},"2025-09-16",25.94285774230957,{"date":906,"close":732},"2025-09-17",{"date":908,"close":909},"2025-09-18",25.91428565979004,{"date":911,"close":912},"2025-09-19",25.78095245361328,{"date":914,"close":869},"2025-09-22",{"date":916,"close":917},"2025-09-23",25.457143783569336,{"date":919,"close":920},"2025-09-24",25.790475845336914,{"date":922,"close":923},"2025-09-25",25.933332443237305,{"date":925,"close":926},"2025-09-26",25.704761505126953,{"date":928,"close":929},"2025-09-29",25.60952377319336,{"date":931,"close":932},"2025-09-30",25.419048309326172,{"date":934,"close":935},"2025-10-01",25.44761848449707,{"date":937,"close":869},"2025-10-02",{"date":939,"close":893},"2025-10-03",{"date":941,"close":942},"2025-10-06",25.295238494873047,{"date":944,"close":945},"2025-10-07",24.923809051513672,{"date":947,"close":948},"2025-10-08",24.904762268066406,{"date":950,"close":951},"2025-10-09",24.676189422607422,{"date":953,"close":954},"2025-10-10",24.561904907226562,{"date":956,"close":957},"2025-10-13",24.647619247436523,{"date":959,"close":960},"2025-10-14",24.75238037109375,{"date":962,"close":960},"2025-10-15",{"date":964,"close":965},"2025-10-16",24.55238151550293,{"date":967,"close":968},"2025-10-17",24.952381134033203,{"date":970,"close":971},"2025-10-20",24.71428680419922,{"date":973,"close":974},"2025-10-21",24.628570556640625,{"date":976,"close":977},"2025-10-22",25.22857093811035,{"date":979,"close":980},"2025-10-23",25.08571434020996,{"date":982,"close":840},"2025-10-24",{"date":984,"close":985},"2025-10-27",24.457143783569336,{"date":987,"close":988},"2025-10-28",24.4761905670166,{"date":990,"close":991},"2025-10-29",24.69523811340332,{"date":993,"close":994},"2025-10-30",24.685714721679688,{"date":996,"close":997},"2025-10-31",24.46666717529297,{"date":999,"close":1000},"2025-11-03",24.28571319580078,{"date":1002,"close":1003},"2025-11-04",24.342857360839844,{"date":1005,"close":1006},"2025-11-05",24.36190414428711,{"date":1008,"close":1009},"2025-11-06",24.72381019592285,{"date":1011,"close":1012},"2025-11-07",24.63809585571289,{"date":1014,"close":1015},"2025-11-10",24.580951690673828,{"date":1017,"close":948},"2025-11-11",{"date":1019,"close":777},"2025-11-12",{"date":1021,"close":1022},"2025-11-13",25.71428680419922,{"date":1024,"close":1025},"2025-11-14",25.809524536132812,{"date":1027,"close":896},"2025-11-17",{"date":1029,"close":835},"2025-11-18",{"date":1031,"close":1032},"2025-11-19",25.866666793823242,{"date":1034,"close":1035},"2025-11-20",26.152381896972656,{"date":1037,"close":1038},"2025-11-21",26.923809051513672,{"date":1040,"close":1041},"2025-11-24",27.438095092773438,{"date":1043,"close":1044},"2025-11-25",27.704761505126953,{"date":1046,"close":1047},"2025-11-26",27.75238037109375,{"date":1049,"close":1050},"2025-11-28",27.657142639160156,{"date":1052,"close":1053},"2025-12-01",27.600000381469727,{"date":1055,"close":1056},"2025-12-02",27.5,{"date":1058,"close":1059},"2025-12-03",27.90999984741211,{"date":1061,"close":1062},"2025-12-04",28,{"date":1064,"close":1065},"2025-12-05",27.670000076293945,{"date":1067,"close":1053},"2025-12-08",{"date":1069,"close":1070},"2025-12-09",27.770000457763672,{"date":1072,"close":1073},"2025-12-10",28.700000762939453,{"date":1075,"close":1076},"2025-12-11",28.59000015258789,{"date":1078,"close":1079},"2025-12-12",28.809999465942383,{"date":1081,"close":1082},"2025-12-15",28.719999313354492,{"date":1084,"close":1085},"2025-12-16",28.739999771118164,{"date":1087,"close":1085},"2025-12-17",{"date":1089,"close":1090},"2025-12-18",28.520000457763672,{"date":1092,"close":1093},"2025-12-19",28.670000076293945,{"date":1095,"close":744},"2025-12-22",{"date":1097,"close":1098},"2025-12-23",27.899999618530273,{"date":1100,"close":1101},"2025-12-24",28.030000686645508,{"date":1103,"close":1104},"2025-12-26",27.530000686645508,{"date":1106,"close":1107},"2025-12-29",27.559999465942383,{"date":1109,"close":1110},"2025-12-30",26.6200008392334,{"date":1112,"close":1113},"2025-12-31",26.190000534057617,{"date":1115,"close":1116},"2026-01-02",25.969999313354492,{"date":1118,"close":1119},"2026-01-05",25.639999389648438,{"date":1121,"close":1122},"2026-01-06",24.979999542236328,{"date":1124,"close":1125},"2026-01-07",25.3700008392334,{"date":1127,"close":1128},"2026-01-08",26.479999542236328,{"date":1130,"close":1131},"2026-01-09",25.700000762939453,{"date":1133,"close":1134},"2026-01-12",25.59000015258789,{"date":1136,"close":1137},"2026-01-13",25.360000610351562,{"date":1139,"close":1140},"2026-01-14",25.479999542236328,{"date":1142,"close":1143},"2026-01-15",26.43000030517578,{"date":1145,"close":1146},"2026-01-16",25.600000381469727,{"date":1148,"close":1149},"2026-01-20",25.770000457763672,{"date":1151,"close":1152},"2026-01-21",27,{"date":1154,"close":1155},"2026-01-22",27.520000457763672,{"date":1157,"close":1158},"2026-01-23",26.360000610351562,{"date":1160,"close":1161},"2026-01-26",26.989999771118164,{"date":1163,"close":1164},"2026-01-27",26.979999542236328,{"date":1166,"close":1167},"2026-01-28",26.399999618530273,{"date":1169,"close":1062},"2026-01-29",{"date":1171,"close":1161},"2026-01-30",{"date":1173,"close":1174},"2026-02-02",27.81999969482422,{"date":1176,"close":1177},"2026-02-03",28.3799991607666,{"date":1179,"close":1180},"2026-02-04",28.469999313354492,{"date":1182,"close":1183},"2026-02-05",28.399999618530273,{"date":1185,"close":1186},"2026-02-06",28.149999618530273,{"date":1188,"close":1189},"2026-02-09",27.610000610351562,{"date":1191,"close":1192},"2026-02-10",27.43000030517578,{"date":1194,"close":1195},"2026-02-11",27.479999542236328,{"date":1197,"close":1198},"2026-02-12",27.799999237060547,{"date":1200,"close":1201},"2026-02-13",27.399999618530273,{"date":1203,"close":1204},"2026-02-17",27.889999389648438,{"date":1206,"close":1204},"2026-02-18",{"date":1208,"close":1209},"2026-02-19",27.959999084472656,{"date":1211,"close":1212},"2026-02-20",27.950000762939453,{"date":1214,"close":1215},"2026-02-23",26.940000534057617,{"date":1217,"close":1201},"2026-02-24",{"date":1219,"close":85},"2026-02-25",{"date":1221,"close":1222},"2026-02-26",28.31999969482422,{"date":1224,"close":1225},"2026-02-27",27.739999771118164,{"date":1227,"close":1228},"2026-03-02",27.8799991607666,{"date":1230,"close":1062},"2026-03-03",{"date":1232,"close":744},"2026-03-04",{"date":1234,"close":1235},"2026-03-05",27.06999969482422,{"date":1237,"close":1238},"2026-03-06",26.200000762939453,{"date":1240,"close":1241},"2026-03-09",27.040000915527344,{"date":1243,"close":1244},"2026-03-10",26.040000915527344,{"date":1246,"close":1247},"2026-03-11",25.549999237060547,{"date":1249,"close":1250},"2026-03-12",24.850000381469727,{"date":1252,"close":65},"2026-03-13",{"date":1254,"close":1255},"2026-03-16",25.40999984741211,{"date":1257,"close":1258},"2026-03-17",24.860000610351562,{"date":1260,"close":1261},"2026-03-18",23.790000915527344,{"date":1263,"close":1264},"2026-03-19",24.309999465942383,{"date":1266,"close":1267},"2026-03-20",24.270000457763672,{"date":1269,"close":1270},"2026-03-23",24.600000381469727,{"date":1272,"close":1273},"2026-03-24",24.799999237060547,{"date":1275,"close":1276},"2026-03-25",24.579999923706055,{"date":1278,"close":1261},"2026-03-26",{"date":1280,"close":1281},"2026-03-27",23.8799991607666,{"date":1283,"close":1284},"2026-03-30",24.739999771118164,{"date":1286,"close":1273},"2026-03-31",{"date":1288,"close":1289},"2026-04-01",25.350000381469727,{"date":1291,"close":1134},"2026-04-02",{"date":1293,"close":1294},"2026-04-06",25.709999084472656,{"date":1296,"close":1297},"2026-04-07",25.829999923706055,{"date":1299,"close":1300},"2026-04-08",26.649999618530273,{"date":1302,"close":1303},"2026-04-09",26.90999984741211,{"date":1305,"close":1306},"2026-04-10",26.719999313354492,{"date":1308,"close":1309},"2026-04-13",26.850000381469727,{"date":1311,"close":1312},"2026-04-14",26.760000228881836,{"date":1314,"close":1315},"2026-04-15",26.639999389648438,{"date":1317,"close":1215},"2026-04-16",{"date":1319,"close":1320},"2026-04-17",27.540000915527344,{"date":1322,"close":1192},"2026-04-20",{"date":1324,"close":1325},"2026-04-21",26.75,{"date":1327,"close":1328},"2026-04-22",27.239999771118164,{"date":1330,"close":1331},"2026-04-23",26.829999923706055,{"date":1333,"close":1152},"2026-04-24",{"date":1335,"close":1241},"2026-04-27",{"date":1337,"close":1338},"2026-04-28",28.040000915527344,{"date":1340,"close":1201},"2026-04-29",{"date":1342,"close":1343},"2026-04-30",26.520000457763672,{"date":137,"close":1345},26.59000015258789,{"date":1347,"close":1348},"2026-05-04",26.079999923706055,{"date":1350,"close":1351},"2026-05-05",27.200000762939453,{"date":1353,"close":1354},"2026-05-06",27.690000534057617,{"date":1356,"close":1357},"2026-05-07",28.020000457763672,{"date":1359,"close":1338},"2026-05-08",{"date":1361,"close":1362},"2026-05-11",27.860000610351562,{"date":1364,"close":1365},"2026-05-12",28.059999465942383,{"date":1367,"close":1368},"2026-05-13",27.700000762939453,{"date":1370,"close":1371},"2026-05-14",27.790000915527344,{"date":1373,"close":1374},"2026-05-15",27.100000381469727,{"date":1376,"close":1107},"2026-05-18",{"date":1378,"close":1053},"2026-05-19",{"date":1380,"close":1381},"2026-05-20",28.190000534057617,{"date":1383,"close":1384},"2026-05-21",27.940000534057617,{"date":1386,"close":1235},"2026-05-22",{"date":1388,"close":1062},"2026-05-26",{"date":1390,"close":1391},"2026-05-27",27.850000381469727,{"date":90,"close":1393},28.600000381469727,{"date":98,"close":1395},28.420000076293945,{"date":1397,"close":1398},"2026-06-01",28.010000228881836,{"date":1400,"close":1401},"2026-06-02",28.260000228881836,{"date":1403,"close":1404},"2026-06-03",28.25,{"date":1406,"close":1407},"2026-06-04",28.6299991607666,{"date":1409,"close":1410},"2026-06-05",28.559999465942383,{"date":1412,"close":1413},"2026-06-08",28.530000686645508,{"date":68,"close":1415},28.979999542236328,{"date":78,"close":1417},28.989999771118164,{"date":47,"close":63},{"date":59,"close":1420},30,{"date":1422,"close":1423},"2026-06-15",29.56999969482422,{"date":1425,"close":1426},"2026-06-16",29.360000610351562,{"date":1428,"close":1429},"2026-06-17",29.020000457763672,{"date":1431,"close":1432},"2026-06-18",29.3700008392334,{"date":1434,"close":1435},"2026-06-22",29.31999969482422,{"date":1437,"close":1420},"2026-06-23",{"date":1439,"close":1440},"2026-06-24",30.200000762939453,{"date":1442,"close":1443},"2026-06-25",30.389999389648438,{"date":1445,"close":1446},"2026-06-26",32,{"date":1448,"close":1449},"2026-06-29",31.75,{"date":1451,"close":1452},"2026-06-30",30.709999084472656,{"date":1454,"close":1455},"2026-07-01",31.479999542236328,{"date":1457,"close":1458},"2026-07-02",31.139999389648438,{"date":1460,"close":1461},"2026-07-06",30.670000076293945,{"date":1463,"close":1464},"2026-07-07",30.540000915527344,{"date":1466,"close":1467},"2026-07-08",29.989999771118164,{"date":1469,"close":1470},"2026-07-09",30.1299991607666,{"date":1472,"close":1473},"2026-07-10",30.43000030517578,{"date":1475,"close":1476},"2026-07-13",30.479999542236328,{"date":1478,"close":1479},"2026-07-14",30.209999084472656,{"date":1481,"close":1482},"2026-07-15",30.229999542236328,{"date":1484,"close":1485},"2026-07-16",30.989999771118164,{"date":136,"close":1458},{"count":51,"fetchedAt":1488,"source":131},"2026-07-18T15:08:04.409Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1490},"\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>",1784387284355]