[{"data":1,"prerenderedAt":1534},["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-LNC":25,"$fFKPqwOyhXH3IcVqVddTCfdgKANRIHcG69CvNBng34rE":26,"ticker-mcap-LNC":159,"ticker-profile-LNC":169,"ticker-earnings-LNC":184,"ticker-congress-LNC":188,"i-lucide:info":1532},{"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":155},{"identity":28,"transactions":33,"sectorSlug":135,"relatedTickers":136},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"59558","LINCOLN NATIONAL CORP","Finance & Insurance","LNC",[34,51,65,77,88,94,100,115,126],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-08T00:00:00.000Z","0001214659-26-007235-0","4","Beazer CraigT T","EVP & General Counsel","D",34.45,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1799551\u002F000121465926007235\u002F0001214659-26-007235-index.htm",30000,103906,1033500.0000000001,"S","2026-06-05","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61,"intentLabel":48,"signalQuality":49,"insiderHistory":62},"2026-06-03T00:00:00.000Z","0001214659-26-007123-0","Woodroffe Sean","EVP, Ch Ppl Comms Ent Srvc Off",34.75,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1976057\u002F000121465926007123\u002F0001214659-26-007123-index.htm",25000,130189,868750,"2026-06-01",{"daysSinceLastFiling":63,"isFirstFiling":6,"priorFilingDate":64},86,"2026-03-09T00:00:00.000Z",{"cik":29,"filedAt":52,"filingId":66,"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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":74,"transactionDate":61,"intentLabel":75,"signalQuality":76},"0001214659-26-007122-0","Rallis Andrew","EVP, Chief Risk Officer",34.63,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1977954\u002F000121465926007122\u002F0001214659-26-007122-index.htm",20052,162530,694400.76,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":78,"filingId":79,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":74,"transactionDate":87,"intentLabel":75,"signalQuality":76},"2026-05-26T00:00:00.000Z","0001214659-26-006716-0","Kennedy John Christopher","EVP, Chief Dist. & Brand Off",36.03,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1852313\u002F000121465926006716\u002F0001214659-26-006716-index.htm",23801,125557,857550.03,"2026-05-24",{"cik":29,"filedAt":78,"filingId":89,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":74,"transactionDate":87,"intentLabel":75,"signalQuality":76},"0001214659-26-006717-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1976057\u002F000121465926006717\u002F0001214659-26-006717-index.htm",45150,155189,1626754.5,{"cik":29,"filedAt":78,"filingId":95,"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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":74,"transactionDate":87,"intentLabel":75,"signalQuality":76},"0001214659-26-006718-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1977954\u002F000121465926006718\u002F0001214659-26-006718-index.htm",32281,182582,1163084.43,{"cik":29,"filedAt":101,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":113,"insiderHistory":114},"2026-03-16T00:00:00.000Z","0001214659-26-003326-0","Charters Jennifer","EVP, Chief Information Officer",32.61,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2043814\u002F000121465926003326\u002F0001214659-26-003326-index.htm",300,37796,9783,"P","2026-03-13","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":64,"filingId":116,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":46,"transactionDate":122,"intentLabel":48,"signalQuality":49,"insiderHistory":123},"0001214659-26-003009-0",32.74,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1976057\u002F000121465926003009\u002F0001214659-26-003009-index.htm",8000,198159,261920.00000000003,"2026-03-09",{"daysSinceLastFiling":124,"isFirstFiling":6,"priorFilingDate":125},7,"2026-03-02T00:00:00.000Z",{"cik":29,"filedAt":125,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":46,"transactionDate":133,"intentLabel":48,"signalQuality":49,"insiderHistory":134},"0001214659-26-002701-0",34.46,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1976057\u002F000121465926002701\u002F0001214659-26-002701-index.htm",10000,206159,344600,"2026-03-02",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[137,140,143,146,149,152],{"ticker":138,"issuerName":139},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":141,"issuerName":142},"CRCL","Circle Internet Group, Inc.",{"ticker":144,"issuerName":145},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":147,"issuerName":148},"COIN","Coinbase Global, Inc.",{"ticker":150,"issuerName":151},"TRUP","TRUPANION, INC.",{"ticker":153,"issuerName":154},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":156,"fetchedAt":157,"source":158},9,"2026-08-03T00:12:07.359Z","sqlite",{"data":160,"meta":166},{"value":161,"quality":162,"closeDate":163,"ageDays":164,"sharesAsOf":165},8799631413.470455,"fresh","2026-07-30",4,"2026-05-01",{"count":167,"fetchedAt":168,"source":158},1,"2026-08-03T00:12:07.360Z",{"data":170,"meta":182},{"ticker":32,"ceo":171,"industry":172,"fullTimeEmployees":173,"ipoDate":174,"country":175,"state":176,"city":177,"website":178,"exchangeShort":25,"marketCap":25,"beta":179,"range52w":180,"fetchedAt":181},"Ellen R. Gail Cooper","Insurance - Life",9423,"1980-03-17","US","PA","Radnor","https:\u002F\u002Fwww.lincolnfinancial.com",1.164,"32.18-46.82","2026-07-21T08:02:04.154Z",{"count":167,"fetchedAt":183,"source":158},"2026-08-03T00:12:07.361Z",{"data":185,"meta":187},{"ticker":32,"points":186},[],{"count":167,"fetchedAt":183,"source":158},{"data":189,"meta":1530},{"congressTrades":190,"insiderTrades":191,"priceHistory":201,"ticker":32},[],[192,193,194,195,196,197,198,199,200],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":66,"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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":74,"transactionDate":61},{"cik":29,"filedAt":78,"filingId":79,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":74,"transactionDate":87},{"cik":29,"filedAt":78,"filingId":89,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":74,"transactionDate":87},{"cik":29,"filedAt":78,"filingId":95,"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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":74,"transactionDate":87},{"cik":29,"filedAt":101,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":64,"filingId":116,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":46,"transactionDate":122},{"cik":29,"filedAt":125,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":46,"transactionDate":133},[202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,543,545,548,551,554,557,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,663,666,669,672,675,678,681,684,686,688,691,694,696,699,702,705,708,711,714,717,720,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,781,784,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,914,917,919,922,925,928,931,934,937,939,942,945,948,951,954,957,960,963,966,969,972,975,977,980,982,985,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1051,1054,1056,1059,1062,1065,1068,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1177,1180,1183,1186,1189,1192,1195,1198,1200,1203,1206,1209,1212,1215,1217,1219,1221,1224,1227,1230,1233,1236,1239,1241,1243,1245,1248,1251,1254,1257,1259,1262,1265,1268,1270,1273,1276,1279,1282,1284,1287,1290,1293,1296,1299,1301,1304,1306,1309,1312,1315,1318,1321,1323,1326,1328,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1365,1368,1371,1374,1377,1380,1382,1385,1387,1389,1392,1395,1398,1401,1404,1407,1410,1413,1415,1418,1420,1423,1426,1428,1430,1433,1436,1439,1442,1445,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1476,1478,1481,1484,1487,1490,1493,1496,1499,1501,1504,1506,1509,1511,1514,1517,1520,1522,1525,1528],{"date":203,"close":204},"2021-08-06",67.36000061035156,{"date":206,"close":207},"2021-08-13",70.41000366210938,{"date":209,"close":210},"2021-08-20",65.80999755859375,{"date":212,"close":213},"2021-08-27",70.66000366210938,{"date":215,"close":216},"2021-09-03",67.55999755859375,{"date":218,"close":219},"2021-09-10",65.44000244140625,{"date":221,"close":222},"2021-09-17",67.54000091552734,{"date":224,"close":225},"2021-09-24",68.52999877929688,{"date":227,"close":228},"2021-10-01",70.20999908447266,{"date":230,"close":231},"2021-10-08",72.62999725341797,{"date":233,"close":234},"2021-10-15",72.30000305175781,{"date":236,"close":237},"2021-10-22",75.72000122070312,{"date":239,"close":240},"2021-10-29",72.1500015258789,{"date":242,"close":243},"2021-11-05",72.45999908447266,{"date":245,"close":246},"2021-11-12",73.70999908447266,{"date":248,"close":249},"2021-11-19",69.55000305175781,{"date":251,"close":252},"2021-11-26",68.1500015258789,{"date":254,"close":255},"2021-12-03",65.55000305175781,{"date":257,"close":258},"2021-12-10",67.47000122070312,{"date":260,"close":261},"2021-12-17",65.76000213623047,{"date":263,"close":264},"2021-12-23",67.87000274658203,{"date":266,"close":267},"2021-12-31",68.26000213623047,{"date":269,"close":270},"2022-01-07",73.0999984741211,{"date":272,"close":273},"2022-01-14",74.31999969482422,{"date":275,"close":276},"2022-01-21",67.83999633789062,{"date":278,"close":279},"2022-01-28",68.56999969482422,{"date":281,"close":282},"2022-02-04",71.55000305175781,{"date":284,"close":285},"2022-02-11",72.97000122070312,{"date":287,"close":288},"2022-02-18",69.6500015258789,{"date":290,"close":291},"2022-02-25",69.12999725341797,{"date":293,"close":294},"2022-03-04",61.689998626708984,{"date":296,"close":297},"2022-03-11",60.58000183105469,{"date":299,"close":300},"2022-03-18",66.05000305175781,{"date":302,"close":303},"2022-03-25",67.7699966430664,{"date":305,"close":306},"2022-04-01",65.66999816894531,{"date":308,"close":309},"2022-04-08",64.20999908447266,{"date":311,"close":312},"2022-04-14",64.91999816894531,{"date":314,"close":315},"2022-04-22",64.94999694824219,{"date":317,"close":318},"2022-04-29",60.150001525878906,{"date":320,"close":321},"2022-05-06",57.18000030517578,{"date":323,"close":324},"2022-05-13",54.09000015258789,{"date":326,"close":327},"2022-05-20",52.68000030517578,{"date":329,"close":330},"2022-05-27",58.31999969482422,{"date":332,"close":333},"2022-06-03",55.66999816894531,{"date":335,"close":336},"2022-06-10",51.119998931884766,{"date":338,"close":339},"2022-06-17",47.790000915527344,{"date":341,"close":342},"2022-06-24",48.97999954223633,{"date":344,"close":345},"2022-07-01",47.59000015258789,{"date":347,"close":348},"2022-07-08",47.36000061035156,{"date":350,"close":351},"2022-07-15",47.060001373291016,{"date":353,"close":354},"2022-07-22",49.63999938964844,{"date":356,"close":357},"2022-07-29",51.34000015258789,{"date":359,"close":360},"2022-08-05",45.939998626708984,{"date":362,"close":363},"2022-08-12",51.20000076293945,{"date":365,"close":366},"2022-08-19",49.470001220703125,{"date":368,"close":369},"2022-08-26",47.56999969482422,{"date":371,"close":372},"2022-09-02",46.189998626708984,{"date":374,"close":375},"2022-09-09",50.810001373291016,{"date":377,"close":378},"2022-09-16",48.040000915527344,{"date":380,"close":381},"2022-09-23",44.63999938964844,{"date":383,"close":384},"2022-09-30",43.90999984741211,{"date":386,"close":387},"2022-10-07",46.79999923706055,{"date":389,"close":390},"2022-10-14",47.619998931884766,{"date":392,"close":393},"2022-10-21",50.380001068115234,{"date":395,"close":396},"2022-10-28",54.029998779296875,{"date":398,"close":399},"2022-11-04",34.41999816894531,{"date":401,"close":402},"2022-11-11",35.2400016784668,{"date":404,"close":405},"2022-11-18",37.72999954223633,{"date":407,"close":408},"2022-11-25",38.849998474121094,{"date":410,"close":411},"2022-12-02",38.81999969482422,{"date":413,"close":414},"2022-12-09",31.65999984741211,{"date":416,"close":417},"2022-12-16",29.170000076293945,{"date":419,"close":420},"2022-12-23",30.1299991607666,{"date":422,"close":423},"2022-12-30",30.719999313354492,{"date":425,"close":426},"2023-01-06",31.90999984741211,{"date":428,"close":429},"2023-01-13",31.530000686645508,{"date":431,"close":432},"2023-01-20",31.75,{"date":434,"close":435},"2023-01-27",34.29999923706055,{"date":437,"close":438},"2023-02-03",35.27000045776367,{"date":440,"close":441},"2023-02-10",33.810001373291016,{"date":443,"close":444},"2023-02-17",33.81999969482422,{"date":446,"close":447},"2023-02-24",31.860000610351562,{"date":449,"close":450},"2023-03-03",31.40999984741211,{"date":452,"close":453},"2023-03-10",25.65999984741211,{"date":455,"close":456},"2023-03-17",20.299999237060547,{"date":458,"close":459},"2023-03-24",20.700000762939453,{"date":461,"close":462},"2023-03-31",22.469999313354492,{"date":464,"close":465},"2023-04-06",20.510000228881836,{"date":467,"close":468},"2023-04-14",20.969999313354492,{"date":470,"close":471},"2023-04-21",20.959999084472656,{"date":473,"close":474},"2023-04-28",21.729999542236328,{"date":476,"close":477},"2023-05-05",20.459999084472656,{"date":479,"close":480},"2023-05-12",19.110000610351562,{"date":482,"close":483},"2023-05-19",20.950000762939453,{"date":485,"close":486},"2023-05-26",21.3799991607666,{"date":488,"close":489},"2023-06-02",22.489999771118164,{"date":491,"close":492},"2023-06-09",23.100000381469727,{"date":494,"close":495},"2023-06-16",24.3700008392334,{"date":497,"close":498},"2023-06-23",23.780000686645508,{"date":500,"close":501},"2023-06-30",25.760000228881836,{"date":503,"close":504},"2023-07-07",26.079999923706055,{"date":506,"close":507},"2023-07-14",26.360000610351562,{"date":509,"close":510},"2023-07-21",27.139999389648438,{"date":512,"close":513},"2023-07-28",27.770000457763672,{"date":515,"close":516},"2023-08-04",26.920000076293945,{"date":518,"close":519},"2023-08-11",26.809999465942383,{"date":521,"close":522},"2023-08-18",25.75,{"date":524,"close":525},"2023-08-25",25.479999542236328,{"date":527,"close":528},"2023-09-01",26.209999084472656,{"date":530,"close":531},"2023-09-08",25.670000076293945,{"date":533,"close":534},"2023-09-15",26.030000686645508,{"date":536,"close":537},"2023-09-22",24.649999618530273,{"date":539,"close":540},"2023-09-29",24.690000534057617,{"date":542,"close":492},"2023-10-06",{"date":544,"close":492},"2023-10-13",{"date":546,"close":547},"2023-10-20",21.989999771118164,{"date":549,"close":550},"2023-10-27",21.31999969482422,{"date":552,"close":553},"2023-11-03",24.559999465942383,{"date":555,"close":556},"2023-11-10",22.010000228881836,{"date":558,"close":498},"2023-11-17",{"date":560,"close":561},"2023-11-24",24.059999465942383,{"date":563,"close":564},"2023-12-01",24.1299991607666,{"date":566,"close":567},"2023-12-08",24.329999923706055,{"date":569,"close":570},"2023-12-15",27.81999969482422,{"date":572,"close":573},"2023-12-22",27.229999542236328,{"date":575,"close":576},"2023-12-29",26.969999313354492,{"date":578,"close":579},"2024-01-05",28.139999389648438,{"date":581,"close":582},"2024-01-12",27.780000686645508,{"date":584,"close":585},"2024-01-19",27.5,{"date":587,"close":588},"2024-01-26",28.389999389648438,{"date":590,"close":591},"2024-02-02",26.690000534057617,{"date":593,"close":594},"2024-02-09",25.639999389648438,{"date":596,"close":597},"2024-02-16",27.350000381469727,{"date":599,"close":600},"2024-02-23",27.34000015258789,{"date":602,"close":603},"2024-03-01",27.700000762939453,{"date":605,"close":606},"2024-03-08",27.06999969482422,{"date":608,"close":609},"2024-03-15",27.09000015258789,{"date":611,"close":612},"2024-03-22",29.469999313354492,{"date":614,"close":615},"2024-03-28",31.93000030517578,{"date":617,"close":618},"2024-04-05",30.729999542236328,{"date":620,"close":621},"2024-04-12",28.280000686645508,{"date":623,"close":624},"2024-04-19",27.649999618530273,{"date":626,"close":627},"2024-04-26",27.809999465942383,{"date":629,"close":630},"2024-05-03",28.100000381469727,{"date":632,"close":633},"2024-05-10",29.309999465942383,{"date":635,"close":636},"2024-05-17",30.260000228881836,{"date":638,"close":639},"2024-05-24",32.65999984741211,{"date":641,"close":642},"2024-05-31",32.9900016784668,{"date":644,"close":645},"2024-06-07",32.43000030517578,{"date":647,"close":648},"2024-06-14",30.440000534057617,{"date":650,"close":651},"2024-06-21",31.969999313354492,{"date":653,"close":654},"2024-06-28",31.100000381469727,{"date":656,"close":657},"2024-07-05",30.8700008392334,{"date":659,"close":660},"2024-07-12",32.189998626708984,{"date":662,"close":426},"2024-07-19",{"date":664,"close":665},"2024-07-26",32.95000076293945,{"date":667,"close":668},"2024-08-02",30.020000457763672,{"date":670,"close":671},"2024-08-09",29.59000015258789,{"date":673,"close":674},"2024-08-16",31.350000381469727,{"date":676,"close":677},"2024-08-23",31.6200008392334,{"date":679,"close":680},"2024-08-30",32.099998474121094,{"date":682,"close":683},"2024-09-06",29.450000762939453,{"date":685,"close":683},"2024-09-13",{"date":687,"close":615},"2024-09-20",{"date":689,"close":690},"2024-09-27",31.420000076293945,{"date":692,"close":693},"2024-10-04",31.84000015258789,{"date":695,"close":645},"2024-10-11",{"date":697,"close":698},"2024-10-18",33.4900016784668,{"date":700,"close":701},"2024-10-25",32.02000045776367,{"date":703,"close":704},"2024-11-01",33.52000045776367,{"date":706,"close":707},"2024-11-08",34.86000061035156,{"date":709,"close":710},"2024-11-15",35.349998474121094,{"date":712,"close":713},"2024-11-22",35.34000015258789,{"date":715,"close":716},"2024-11-29",35.540000915527344,{"date":718,"close":719},"2024-12-06",34.310001373291016,{"date":721,"close":665},"2024-12-13",{"date":723,"close":724},"2024-12-20",31,{"date":726,"close":727},"2024-12-27",31.829999923706055,{"date":729,"close":730},"2025-01-03",32.369998931884766,{"date":732,"close":733},"2025-01-10",30.059999465942383,{"date":735,"close":736},"2025-01-17",33.130001068115234,{"date":738,"close":739},"2025-01-24",33.25,{"date":741,"close":742},"2025-01-31",35.15999984741211,{"date":744,"close":745},"2025-02-07",37.040000915527344,{"date":747,"close":748},"2025-02-14",39.09000015258789,{"date":750,"close":751},"2025-02-21",37.54999923706055,{"date":753,"close":754},"2025-02-28",39,{"date":756,"close":757},"2025-03-07",35.599998474121094,{"date":759,"close":760},"2025-03-14",36.09000015258789,{"date":762,"close":763},"2025-03-21",35.90999984741211,{"date":765,"close":766},"2025-03-28",35.68000030517578,{"date":768,"close":769},"2025-04-04",29.969999313354492,{"date":771,"close":772},"2025-04-11",29.5,{"date":774,"close":775},"2025-04-17",30.270000457763672,{"date":777,"close":778},"2025-04-25",31.729999542236328,{"date":780,"close":736},"2025-05-02",{"date":782,"close":783},"2025-05-09",33.349998474121094,{"date":785,"close":399},"2025-05-16",{"date":787,"close":788},"2025-05-23",32.380001068115234,{"date":790,"close":791},"2025-05-30",33.13999938964844,{"date":793,"close":794},"2025-06-06",33.40999984741211,{"date":796,"close":797},"2025-06-13",32.470001220703125,{"date":799,"close":800},"2025-06-20",33.0099983215332,{"date":802,"close":803},"2025-06-27",34.56999969482422,{"date":805,"close":806},"2025-07-03",34.77000045776367,{"date":808,"close":809},"2025-07-11",34.06999969482422,{"date":811,"close":812},"2025-07-18",34.54999923706055,{"date":814,"close":815},"2025-07-25",34.83000183105469,{"date":817,"close":818},"2025-07-29",35.040000915527344,{"date":820,"close":821},"2025-07-30",34.20000076293945,{"date":823,"close":824},"2025-07-31",38.11000061035156,{"date":826,"close":827},"2025-08-01",36.869998931884766,{"date":829,"close":830},"2025-08-04",37.91999816894531,{"date":832,"close":833},"2025-08-05",38.779998779296875,{"date":835,"close":836},"2025-08-06",39.439998626708984,{"date":838,"close":839},"2025-08-07",38.2599983215332,{"date":841,"close":842},"2025-08-08",38.15999984741211,{"date":844,"close":845},"2025-08-11",38.220001220703125,{"date":847,"close":848},"2025-08-12",39.70000076293945,{"date":850,"close":851},"2025-08-13",40.61000061035156,{"date":853,"close":854},"2025-08-14",40.97999954223633,{"date":856,"close":857},"2025-08-15",40.56999969482422,{"date":859,"close":860},"2025-08-18",40.189998626708984,{"date":862,"close":863},"2025-08-19",40.58000183105469,{"date":865,"close":866},"2025-08-20",40.880001068115234,{"date":868,"close":869},"2025-08-21",40.650001525878906,{"date":871,"close":872},"2025-08-22",41.939998626708984,{"date":874,"close":875},"2025-08-25",41.900001525878906,{"date":877,"close":878},"2025-08-26",42.61000061035156,{"date":880,"close":881},"2025-08-27",42.43000030517578,{"date":883,"close":884},"2025-08-28",42.77000045776367,{"date":886,"close":887},"2025-08-29",42.93000030517578,{"date":889,"close":890},"2025-09-02",42.66999816894531,{"date":892,"close":893},"2025-09-03",43.290000915527344,{"date":895,"close":896},"2025-09-04",43.220001220703125,{"date":898,"close":899},"2025-09-05",42.11000061035156,{"date":901,"close":902},"2025-09-08",41.68000030517578,{"date":904,"close":905},"2025-09-09",41.56999969482422,{"date":907,"close":908},"2025-09-10",41.54999923706055,{"date":910,"close":911},"2025-09-11",42.150001525878906,{"date":913,"close":911},"2025-09-12",{"date":915,"close":916},"2025-09-15",41.25,{"date":918,"close":836},"2025-09-16",{"date":920,"close":921},"2025-09-17",39.36000061035156,{"date":923,"close":924},"2025-09-18",39.79999923706055,{"date":926,"close":927},"2025-09-19",41.2599983215332,{"date":929,"close":930},"2025-09-22",41.029998779296875,{"date":932,"close":933},"2025-09-23",40.54999923706055,{"date":935,"close":936},"2025-09-24",40.7599983215332,{"date":938,"close":860},"2025-09-25",{"date":940,"close":941},"2025-09-26",40.66999816894531,{"date":943,"close":944},"2025-09-29",40.459999084472656,{"date":946,"close":947},"2025-09-30",40.33000183105469,{"date":949,"close":950},"2025-10-01",40.11000061035156,{"date":952,"close":953},"2025-10-02",40.349998474121094,{"date":955,"close":956},"2025-10-03",41.09000015258789,{"date":958,"close":959},"2025-10-06",40.25,{"date":961,"close":962},"2025-10-07",40.060001373291016,{"date":964,"close":965},"2025-10-08",39.880001068115234,{"date":967,"close":968},"2025-10-09",39.90999984741211,{"date":970,"close":971},"2025-10-10",38.040000915527344,{"date":973,"close":974},"2025-10-13",39.2400016784668,{"date":976,"close":959},"2025-10-14",{"date":978,"close":979},"2025-10-15",39.529998779296875,{"date":981,"close":971},"2025-10-16",{"date":983,"close":984},"2025-10-17",38.540000915527344,{"date":986,"close":754},"2025-10-20",{"date":988,"close":989},"2025-10-21",39.720001220703125,{"date":991,"close":992},"2025-10-22",39.41999816894531,{"date":994,"close":995},"2025-10-23",39.349998474121094,{"date":997,"close":998},"2025-10-24",39.93000030517578,{"date":1000,"close":1001},"2025-10-27",40.31999969482422,{"date":1003,"close":1004},"2025-10-28",40.119998931884766,{"date":1006,"close":1007},"2025-10-29",40.029998779296875,{"date":1009,"close":1010},"2025-10-30",40.689998626708984,{"date":1012,"close":1013},"2025-10-31",42,{"date":1015,"close":1016},"2025-11-03",40.599998474121094,{"date":1018,"close":947},"2025-11-04",{"date":1020,"close":1021},"2025-11-05",40.790000915527344,{"date":1023,"close":1024},"2025-11-06",40.84000015258789,{"date":1026,"close":1027},"2025-11-07",41.150001525878906,{"date":1029,"close":1030},"2025-11-10",41.06999969482422,{"date":1032,"close":1033},"2025-11-11",41.220001220703125,{"date":1035,"close":1036},"2025-11-12",41.810001373291016,{"date":1038,"close":1039},"2025-11-13",41.08000183105469,{"date":1041,"close":1042},"2025-11-14",41.040000915527344,{"date":1044,"close":1045},"2025-11-17",39.369998931884766,{"date":1047,"close":1048},"2025-11-18",39.560001373291016,{"date":1050,"close":968},"2025-11-19",{"date":1052,"close":1053},"2025-11-20",39.380001068115234,{"date":1055,"close":998},"2025-11-21",{"date":1057,"close":1058},"2025-11-24",40.34000015258789,{"date":1060,"close":1061},"2025-11-25",41.0099983215332,{"date":1063,"close":1064},"2025-11-26",41.349998474121094,{"date":1066,"close":1067},"2025-11-28",41.13999938964844,{"date":1069,"close":1024},"2025-12-01",{"date":1071,"close":1072},"2025-12-02",40.939998626708984,{"date":1074,"close":1075},"2025-12-03",41.91999816894531,{"date":1077,"close":1078},"2025-12-04",42.540000915527344,{"date":1080,"close":1081},"2025-12-05",42.7400016784668,{"date":1083,"close":1084},"2025-12-08",42.9900016784668,{"date":1086,"close":1087},"2025-12-09",43.130001068115234,{"date":1089,"close":1090},"2025-12-10",45.02000045776367,{"date":1092,"close":1093},"2025-12-11",46.2599983215332,{"date":1095,"close":1096},"2025-12-12",45.060001373291016,{"date":1098,"close":1099},"2025-12-15",45.20000076293945,{"date":1101,"close":1102},"2025-12-16",45.29999923706055,{"date":1104,"close":1105},"2025-12-17",45.27000045776367,{"date":1107,"close":1108},"2025-12-18",45.849998474121094,{"date":1110,"close":1111},"2025-12-19",46.209999084472656,{"date":1113,"close":1114},"2025-12-22",46.13999938964844,{"date":1116,"close":1117},"2025-12-23",45.77000045776367,{"date":1119,"close":1120},"2025-12-24",46.0099983215332,{"date":1122,"close":1123},"2025-12-26",45.7400016784668,{"date":1125,"close":1126},"2025-12-29",45.43000030517578,{"date":1128,"close":1129},"2025-12-30",44.90999984741211,{"date":1131,"close":1132},"2025-12-31",44.529998779296875,{"date":1134,"close":1135},"2026-01-02",45.0099983215332,{"date":1137,"close":1138},"2026-01-05",46.25,{"date":1140,"close":1141},"2026-01-06",46.459999084472656,{"date":1143,"close":1144},"2026-01-07",44.68000030517578,{"date":1146,"close":1147},"2026-01-08",44.15999984741211,{"date":1149,"close":1150},"2026-01-09",43.779998779296875,{"date":1152,"close":1153},"2026-01-12",41.880001068115234,{"date":1155,"close":1156},"2026-01-13",41.209999084472656,{"date":1158,"close":1159},"2026-01-14",41.790000915527344,{"date":1161,"close":1162},"2026-01-15",41.52000045776367,{"date":1164,"close":1165},"2026-01-16",40.900001525878906,{"date":1167,"close":1168},"2026-01-20",39.75,{"date":1170,"close":1171},"2026-01-21",41.04999923706055,{"date":1173,"close":1174},"2026-01-22",41.27000045776367,{"date":1176,"close":953},"2026-01-23",{"date":1178,"close":1179},"2026-01-26",41.20000076293945,{"date":1181,"close":1182},"2026-01-27",40.869998931884766,{"date":1184,"close":1185},"2026-01-28",40.90999984741211,{"date":1187,"close":1188},"2026-01-29",41.63999938964844,{"date":1190,"close":1191},"2026-01-30",41.61000061035156,{"date":1193,"close":1194},"2026-02-02",42.400001525878906,{"date":1196,"close":1197},"2026-02-03",40.709999084472656,{"date":1199,"close":869},"2026-02-04",{"date":1201,"close":1202},"2026-02-05",39.25,{"date":1204,"close":1205},"2026-02-06",40.310001373291016,{"date":1207,"close":1208},"2026-02-09",39.689998626708984,{"date":1210,"close":1211},"2026-02-10",39.33000183105469,{"date":1213,"close":1214},"2026-02-11",38.5,{"date":1216,"close":941},"2026-02-12",{"date":1218,"close":866},"2026-02-13",{"date":1220,"close":905},"2026-02-17",{"date":1222,"close":1223},"2026-02-18",41.84000015258789,{"date":1225,"close":1226},"2026-02-19",40.099998474121094,{"date":1228,"close":1229},"2026-02-20",39.900001525878906,{"date":1231,"close":1232},"2026-02-23",35.689998626708984,{"date":1234,"close":1235},"2026-02-24",35.630001068115234,{"date":1237,"close":1238},"2026-02-25",36.0099983215332,{"date":1240,"close":827},"2026-02-26",{"date":1242,"close":435},"2026-02-27",{"date":133,"close":1244},34.5,{"date":1246,"close":1247},"2026-03-03",34.08000183105469,{"date":1249,"close":1250},"2026-03-04",35.08000183105469,{"date":1252,"close":1253},"2026-03-05",35.130001068115234,{"date":1255,"close":1256},"2026-03-06",34.040000915527344,{"date":122,"close":1258},34,{"date":1260,"close":1261},"2026-03-10",33.68000030517578,{"date":1263,"close":1264},"2026-03-11",33.16999816894531,{"date":1266,"close":1267},"2026-03-12",32.59000015258789,{"date":111,"close":1269},32.61000061035156,{"date":1271,"close":1272},"2026-03-16",33.439998626708984,{"date":1274,"close":1275},"2026-03-17",34.540000915527344,{"date":1277,"close":1278},"2026-03-18",33.779998779296875,{"date":1280,"close":1281},"2026-03-19",33.599998474121094,{"date":1283,"close":441},"2026-03-20",{"date":1285,"close":1286},"2026-03-23",34.70000076293945,{"date":1288,"close":1289},"2026-03-24",35.119998931884766,{"date":1291,"close":1292},"2026-03-25",35.93000030517578,{"date":1294,"close":1295},"2026-03-26",35.83000183105469,{"date":1297,"close":1298},"2026-03-27",34.18000030517578,{"date":1300,"close":1247},"2026-03-30",{"date":1302,"close":1303},"2026-03-31",35.5,{"date":1305,"close":402},"2026-04-01",{"date":1307,"close":1308},"2026-04-02",34.880001068115234,{"date":1310,"close":1311},"2026-04-06",35.279998779296875,{"date":1313,"close":1314},"2026-04-07",34.93000030517578,{"date":1316,"close":1317},"2026-04-08",35.65999984741211,{"date":1319,"close":1320},"2026-04-09",34.88999938964844,{"date":1322,"close":821},"2026-04-10",{"date":1324,"close":1325},"2026-04-13",34.90999984741211,{"date":1327,"close":710},"2026-04-14",{"date":1329,"close":1238},"2026-04-15",{"date":1331,"close":1332},"2026-04-16",35.86000061035156,{"date":1334,"close":1335},"2026-04-17",36.88999938964844,{"date":1337,"close":1338},"2026-04-20",37.130001068115234,{"date":1340,"close":1341},"2026-04-21",36.689998626708984,{"date":1343,"close":1344},"2026-04-22",36.83000183105469,{"date":1346,"close":1347},"2026-04-23",36.459999084472656,{"date":1349,"close":1350},"2026-04-24",36.970001220703125,{"date":1352,"close":1353},"2026-04-27",37.56999969482422,{"date":1355,"close":1356},"2026-04-28",37.380001068115234,{"date":1358,"close":1359},"2026-04-29",36.97999954223633,{"date":1361,"close":1362},"2026-04-30",37.810001373291016,{"date":165,"close":1364},37.529998779296875,{"date":1366,"close":1367},"2026-05-04",36.91999816894531,{"date":1369,"close":1370},"2026-05-05",37.540000915527344,{"date":1372,"close":1373},"2026-05-06",37.619998931884766,{"date":1375,"close":1376},"2026-05-07",35.939998626708984,{"date":1378,"close":1379},"2026-05-08",35.79999923706055,{"date":1381,"close":806},"2026-05-11",{"date":1383,"close":1384},"2026-05-12",35.09000015258789,{"date":1386,"close":809},"2026-05-13",{"date":1388,"close":812},"2026-05-14",{"date":1390,"close":1391},"2026-05-15",34.369998931884766,{"date":1393,"close":1394},"2026-05-18",34.689998626708984,{"date":1396,"close":1397},"2026-05-19",34.31999969482422,{"date":1399,"close":1400},"2026-05-20",35.47999954223633,{"date":1402,"close":1403},"2026-05-21",35.97999954223633,{"date":1405,"close":1406},"2026-05-22",36.029998779296875,{"date":1408,"close":1409},"2026-05-26",35.779998779296875,{"date":1411,"close":1412},"2026-05-27",35.20000076293945,{"date":1414,"close":1384},"2026-05-28",{"date":1416,"close":1417},"2026-05-29",35.290000915527344,{"date":61,"close":1419},34.630001068115234,{"date":1421,"close":1422},"2026-06-02",34.900001525878906,{"date":1424,"close":1425},"2026-06-03",33.529998779296875,{"date":1427,"close":1256},"2026-06-04",{"date":47,"close":1429},34.7400016784668,{"date":1431,"close":1432},"2026-06-08",35.04999923706055,{"date":1434,"close":1435},"2026-06-09",35.380001068115234,{"date":1437,"close":1438},"2026-06-10",36.209999084472656,{"date":1440,"close":1441},"2026-06-11",36.599998474121094,{"date":1443,"close":1444},"2026-06-12",37.29999923706055,{"date":1446,"close":1353},"2026-06-15",{"date":1448,"close":1449},"2026-06-16",37.970001220703125,{"date":1451,"close":1452},"2026-06-17",37.38999938964844,{"date":1454,"close":1455},"2026-06-18",37.16999816894531,{"date":1457,"close":1458},"2026-06-22",37.68000030517578,{"date":1460,"close":1461},"2026-06-23",38.189998626708984,{"date":1463,"close":1464},"2026-06-24",36.22999954223633,{"date":1466,"close":1467},"2026-06-25",36.34000015258789,{"date":1469,"close":1470},"2026-06-26",36.720001220703125,{"date":1472,"close":1473},"2026-06-29",36.58000183105469,{"date":1475,"close":710},"2026-06-30",{"date":1477,"close":1464},"2026-07-01",{"date":1479,"close":1480},"2026-07-02",37,{"date":1482,"close":1483},"2026-07-06",38.38999938964844,{"date":1485,"close":1486},"2026-07-07",39.189998626708984,{"date":1488,"close":1489},"2026-07-08",38.720001220703125,{"date":1491,"close":1492},"2026-07-09",39.5,{"date":1494,"close":1495},"2026-07-10",39.72999954223633,{"date":1497,"close":1498},"2026-07-13",40.849998474121094,{"date":1500,"close":927},"2026-07-14",{"date":1502,"close":1503},"2026-07-15",40.959999084472656,{"date":1505,"close":1153},"2026-07-16",{"date":1507,"close":1508},"2026-07-17",42.2400016784668,{"date":1510,"close":1191},"2026-07-20",{"date":1512,"close":1513},"2026-07-21",41.81999969482422,{"date":1515,"close":1516},"2026-07-22",41.70000076293945,{"date":1518,"close":1519},"2026-07-23",40.83000183105469,{"date":1521,"close":1179},"2026-07-27",{"date":1523,"close":1524},"2026-07-28",42.83000183105469,{"date":1526,"close":1527},"2026-07-29",41.43000030517578,{"date":163,"close":1529},46.02000045776367,{"count":167,"fetchedAt":1531,"source":158},"2026-08-03T00:12:07.366Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1533},"\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>",1785715927298]