[{"data":1,"prerenderedAt":1426},["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-LOCO":25,"$fXXFYXbVRkG3SIHrk60vVEEMhPnyqd9JxNloIi_WA7SM":26,"ticker-mcap-LOCO":164,"ticker-profile-LOCO":172,"ticker-earnings-LOCO":186,"ticker-congress-LOCO":190,"i-lucide:info":1424},{"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":160},{"identity":28,"transactions":33,"sectorSlug":140,"relatedTickers":141},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1606366","El Pollo Loco Holdings, Inc.","Retail Trade","LOCO",[34,53,61,69,80,91,99,110,117,125],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"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},"2026-07-16T21:33:39.000Z","0000921895-26-001825-0","4","BIGLARI, SARDAR","","I",16.73,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2035328\u002F000092189526001825\u002F0000921895-26-001825-index.htm",1211,3559243,20260.03,"S","2026-07-14","Open-market sale","discretionary-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},2,"2026-07-14T13:22:12.000Z",{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"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},"0000921895-26-001825-1",16.71,6533,3552710,109166.43000000001,"2026-07-15",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":35,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":42,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":46,"transactionDate":67,"intentLabel":48,"signalQuality":49,"insiderHistory":68},"0000921895-26-001825-2",16.7,2749,3549961,45908.299999999996,"2026-07-16",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":52,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":46,"transactionDate":76,"intentLabel":48,"signalQuality":49,"insiderHistory":77},"0000921895-26-001804-0",16.74,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2035328\u002F000092189526001804\u002F0000921895-26-001804-index.htm",75000,3560454,1255499.9999999998,"2026-07-13",{"daysSinceLastFiling":78,"isFirstFiling":6,"priorFilingDate":79},7,"2026-07-07T00:37:58.000Z",{"cik":29,"filedAt":79,"filingId":81,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":46,"transactionDate":87,"intentLabel":48,"signalQuality":49,"insiderHistory":88},"0000921895-26-001763-0",17.27,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2035328\u002F000092189526001763\u002F0000921895-26-001763-index.htm",132421,3644979,2286910.67,"2026-07-01",{"daysSinceLastFiling":89,"isFirstFiling":6,"priorFilingDate":90},6,"2026-06-30T23:22:40.000Z",{"cik":29,"filedAt":79,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":83,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":46,"transactionDate":97,"intentLabel":48,"signalQuality":49,"insiderHistory":98},"0000921895-26-001763-1",16.92,9525,3635454,161163.00000000003,"2026-07-02",{"daysSinceLastFiling":89,"isFirstFiling":6,"priorFilingDate":90},{"cik":29,"filedAt":90,"filingId":100,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":46,"transactionDate":106,"intentLabel":48,"signalQuality":49,"insiderHistory":107},"0000921895-26-001706-0",16.75,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2035328\u002F000092189526001706\u002F0000921895-26-001706-index.htm",100000,3900000,1675000,"2026-06-26",{"daysSinceLastFiling":108,"isFirstFiling":6,"priorFilingDate":109},25,"2026-06-05T22:46:51.000Z",{"cik":29,"filedAt":90,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":46,"transactionDate":115,"intentLabel":48,"signalQuality":49,"insiderHistory":116},"0000921895-26-001706-1",16.58,3800000,1657999.9999999998,"2026-06-29",{"daysSinceLastFiling":108,"isFirstFiling":6,"priorFilingDate":109},{"cik":29,"filedAt":90,"filingId":118,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":102,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":46,"transactionDate":123,"intentLabel":48,"signalQuality":49,"insiderHistory":124},"0000921895-26-001706-2",16.91,22600,3777400,382166,"2026-06-30",{"daysSinceLastFiling":108,"isFirstFiling":6,"priorFilingDate":109},{"cik":29,"filedAt":126,"filingId":127,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":129,"ownershipType":130,"pricePerShare":131,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":136,"transactionDate":137,"intentLabel":138,"signalQuality":139},"2026-05-12T22:32:10.000Z","0001624516-26-000009-0","Fils Ira","CHIEF FINANCIAL OFFICER","D",14,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1624516\u002F000162451626000009\u002F0001624516-26-000009-index.htm",2476,124957,34664,"F","2026-05-09","Tax withholding","non-discretionary","retail-trade",[142,145,148,151,154,157],{"ticker":143,"issuerName":144},"CVNA","CARVANA CO.",{"ticker":146,"issuerName":147},"W","Wayfair Inc.",{"ticker":149,"issuerName":150},"BROS","Dutch Bros Inc.",{"ticker":152,"issuerName":153},"CASY","CASEYS GENERAL STORES INC",{"ticker":155,"issuerName":156},"AMZN","AMAZON COM INC",{"ticker":158,"issuerName":159},"GROV","Grove Collaborative Holdings, Inc.",{"count":161,"fetchedAt":162,"source":163},10,"2026-07-17T21:04:46.817Z","sqlite",{"data":165,"meta":170},{"value":166,"quality":167,"closeDate":67,"ageDays":168,"sharesAsOf":169},504035158.6644516,"fresh",1,"2026-05-01",{"count":168,"fetchedAt":171,"source":163},"2026-07-17T21:04:46.819Z",{"data":173,"meta":185},{"ticker":32,"ceo":174,"industry":175,"fullTimeEmployees":176,"ipoDate":177,"country":178,"state":179,"city":180,"website":181,"exchangeShort":25,"marketCap":25,"beta":182,"range52w":183,"fetchedAt":184},"Elizabeth Goodwin Williams","Restaurants",4000,"2014-07-25","US","CA","Costa Mesa","https:\u002F\u002Fwww.elpolloloco.com",0.71,"8.985-17.4","2026-07-03T07:00:41.954Z",{"count":168,"fetchedAt":171,"source":163},{"data":187,"meta":189},{"ticker":32,"points":188},[],{"count":168,"fetchedAt":171,"source":163},{"data":191,"meta":1422},{"congressTrades":192,"insiderTrades":193,"priceHistory":204,"ticker":32},[],[194,195,196,197,198,199,200,201,202,203],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"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":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"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":35,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":42,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":46,"transactionDate":67},{"cik":29,"filedAt":52,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":46,"transactionDate":76},{"cik":29,"filedAt":79,"filingId":81,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":46,"transactionDate":87},{"cik":29,"filedAt":79,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":83,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":46,"transactionDate":97},{"cik":29,"filedAt":90,"filingId":100,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":46,"transactionDate":106},{"cik":29,"filedAt":90,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":46,"transactionDate":115},{"cik":29,"filedAt":90,"filingId":118,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":102,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":46,"transactionDate":123},{"cik":29,"filedAt":126,"filingId":127,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":129,"ownershipType":130,"pricePerShare":131,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":136,"transactionDate":137},[205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,386,389,392,395,398,400,403,405,408,411,414,417,420,422,424,427,430,433,435,438,441,444,447,450,453,455,457,460,463,465,468,471,473,476,479,482,485,488,491,494,497,500,502,504,506,509,512,515,518,521,523,526,529,531,534,537,540,543,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,592,595,598,601,603,605,608,610,612,615,618,621,624,627,630,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,691,694,696,699,702,705,708,711,714,717,720,723,725,728,731,734,737,739,742,745,748,750,753,756,758,761,764,767,770,772,775,777,779,782,785,788,791,794,796,799,802,804,807,810,813,816,818,821,823,825,827,830,832,834,836,838,841,844,847,850,852,855,858,860,862,864,866,868,871,874,876,879,881,883,886,888,890,892,894,897,899,902,905,907,909,912,914,917,919,922,924,926,928,931,933,935,937,940,943,945,947,949,951,954,956,959,962,965,967,969,971,973,976,978,981,983,985,987,990,993,996,998,1001,1004,1007,1010,1013,1015,1017,1019,1022,1025,1027,1030,1033,1036,1039,1041,1044,1047,1049,1051,1054,1057,1060,1063,1066,1068,1071,1074,1077,1079,1081,1083,1086,1088,1090,1092,1095,1097,1099,1101,1103,1106,1108,1111,1114,1117,1119,1121,1124,1126,1128,1130,1132,1134,1137,1139,1141,1144,1146,1148,1150,1152,1154,1156,1158,1160,1162,1164,1166,1169,1171,1173,1175,1177,1179,1182,1185,1187,1190,1193,1195,1197,1199,1201,1203,1206,1209,1212,1215,1217,1220,1223,1225,1227,1229,1232,1234,1237,1240,1243,1246,1249,1251,1253,1255,1257,1259,1262,1265,1268,1271,1274,1276,1279,1281,1284,1286,1289,1290,1293,1296,1299,1302,1304,1307,1310,1313,1316,1318,1321,1323,1325,1328,1331,1333,1335,1337,1340,1343,1346,1348,1350,1353,1355,1358,1361,1364,1367,1370,1372,1375,1378,1381,1384,1387,1390,1392,1394,1396,1398,1400,1403,1405,1408,1411,1414,1416,1418,1420],{"date":206,"close":207},"2021-07-23",18.860000610351562,{"date":209,"close":210},"2021-07-30",18.610000610351562,{"date":212,"close":213},"2021-08-06",18.489999771118164,{"date":215,"close":216},"2021-08-13",17.950000762939453,{"date":218,"close":219},"2021-08-20",17.90999984741211,{"date":221,"close":222},"2021-08-27",18.3799991607666,{"date":224,"close":225},"2021-09-03",17.8799991607666,{"date":227,"close":228},"2021-09-10",17.56999969482422,{"date":230,"close":231},"2021-09-17",17.3799991607666,{"date":233,"close":234},"2021-09-24",17.329999923706055,{"date":236,"close":237},"2021-10-01",17,{"date":239,"close":240},"2021-10-08",16.579999923706055,{"date":242,"close":243},"2021-10-15",15.390000343322754,{"date":245,"close":246},"2021-10-22",14.800000190734863,{"date":248,"close":249},"2021-10-29",14.699999809265137,{"date":251,"close":252},"2021-11-05",15.5,{"date":254,"close":246},"2021-11-12",{"date":256,"close":257},"2021-11-19",14.40999984741211,{"date":259,"close":260},"2021-11-26",13.470000267028809,{"date":262,"close":263},"2021-12-03",12.680000305175781,{"date":265,"close":266},"2021-12-10",13.170000076293945,{"date":268,"close":269},"2021-12-17",14.149999618530273,{"date":271,"close":272},"2021-12-23",14.489999771118164,{"date":274,"close":275},"2021-12-31",14.1899995803833,{"date":277,"close":278},"2022-01-07",13.8100004196167,{"date":280,"close":281},"2022-01-14",13.869999885559082,{"date":283,"close":284},"2022-01-21",13.020000457763672,{"date":286,"close":287},"2022-01-28",13.149999618530273,{"date":289,"close":290},"2022-02-04",13.069999694824219,{"date":292,"close":293},"2022-02-11",13.40999984741211,{"date":295,"close":296},"2022-02-18",13.5,{"date":298,"close":299},"2022-02-25",13.25,{"date":301,"close":302},"2022-03-04",12.960000038146973,{"date":304,"close":305},"2022-03-11",11.40999984741211,{"date":307,"close":308},"2022-03-18",11.640000343322754,{"date":310,"close":311},"2022-03-25",11.460000038146973,{"date":313,"close":314},"2022-04-01",11.579999923706055,{"date":316,"close":317},"2022-04-08",11.300000190734863,{"date":319,"close":320},"2022-04-14",11.09000015258789,{"date":322,"close":323},"2022-04-22",10.670000076293945,{"date":325,"close":326},"2022-04-29",10.649999618530273,{"date":328,"close":329},"2022-05-06",10.699999809265137,{"date":331,"close":332},"2022-05-13",10.430000305175781,{"date":334,"close":335},"2022-05-20",10.239999771118164,{"date":337,"close":338},"2022-05-27",10.5,{"date":340,"close":341},"2022-06-03",10.600000381469727,{"date":343,"close":344},"2022-06-10",10.170000076293945,{"date":346,"close":347},"2022-06-17",9.75,{"date":349,"close":350},"2022-06-24",10.079999923706055,{"date":352,"close":353},"2022-07-01",9.90999984741211,{"date":355,"close":356},"2022-07-08",9.770000457763672,{"date":358,"close":359},"2022-07-15",9.729999542236328,{"date":361,"close":362},"2022-07-22",9.619999885559082,{"date":364,"close":365},"2022-07-29",9.720000267028809,{"date":367,"close":368},"2022-08-05",9.319999694824219,{"date":370,"close":371},"2022-08-12",9.779999732971191,{"date":373,"close":374},"2022-08-19",9.5600004196167,{"date":376,"close":377},"2022-08-26",9.300000190734863,{"date":379,"close":380},"2022-09-02",8.899999618530273,{"date":382,"close":383},"2022-09-09",9.140000343322754,{"date":385,"close":383},"2022-09-16",{"date":387,"close":388},"2022-09-23",8.649999618530273,{"date":390,"close":391},"2022-09-30",8.920000076293945,{"date":393,"close":394},"2022-10-07",9.010000228881836,{"date":396,"close":397},"2022-10-14",10.9399995803833,{"date":399,"close":359},"2022-10-21",{"date":401,"close":402},"2022-10-28",10.279999732971191,{"date":404,"close":397},"2022-11-04",{"date":406,"close":407},"2022-11-11",10.989999771118164,{"date":409,"close":410},"2022-11-18",10.8100004196167,{"date":412,"close":413},"2022-11-25",10.6899995803833,{"date":415,"close":416},"2022-12-02",10.710000038146973,{"date":418,"close":419},"2022-12-09",10.680000305175781,{"date":421,"close":323},"2022-12-16",{"date":423,"close":402},"2022-12-23",{"date":425,"close":426},"2022-12-30",9.960000038146973,{"date":428,"close":429},"2023-01-06",10.0600004196167,{"date":431,"close":432},"2023-01-13",10.970000267028809,{"date":434,"close":320},"2023-01-20",{"date":436,"close":437},"2023-01-27",11.84000015258789,{"date":439,"close":440},"2023-02-03",12.729999542236328,{"date":442,"close":443},"2023-02-10",12.039999961853027,{"date":445,"close":446},"2023-02-17",12.199999809265137,{"date":448,"close":449},"2023-02-24",11.970000267028809,{"date":451,"close":452},"2023-03-03",12.149999618530273,{"date":454,"close":410},"2023-03-10",{"date":456,"close":397},"2023-03-17",{"date":458,"close":459},"2023-03-24",10.460000038146973,{"date":461,"close":462},"2023-03-31",9.59000015258789,{"date":464,"close":391},"2023-04-06",{"date":466,"close":467},"2023-04-14",9.130000114440918,{"date":469,"close":470},"2023-04-21",9.210000038146973,{"date":472,"close":368},"2023-04-28",{"date":474,"close":475},"2023-05-05",9.345000267028809,{"date":477,"close":478},"2023-05-12",9.420000076293945,{"date":480,"close":481},"2023-05-19",9.630000114440918,{"date":483,"close":484},"2023-05-26",9.390000343322754,{"date":486,"close":487},"2023-06-02",9.40999984741211,{"date":489,"close":490},"2023-06-09",9.4399995803833,{"date":492,"close":493},"2023-06-16",9.930000305175781,{"date":495,"close":496},"2023-06-23",9.289999961853027,{"date":498,"close":499},"2023-06-30",8.770000457763672,{"date":501,"close":377},"2023-07-07",{"date":503,"close":426},"2023-07-14",{"date":505,"close":344},"2023-07-21",{"date":507,"close":508},"2023-07-28",10.729999542236328,{"date":510,"close":511},"2023-08-04",10.390000343322754,{"date":513,"close":514},"2023-08-11",10.3100004196167,{"date":516,"close":517},"2023-08-18",10.020000457763672,{"date":519,"close":520},"2023-08-25",9.600000381469727,{"date":522,"close":462},"2023-09-01",{"date":524,"close":525},"2023-09-08",9.279999732971191,{"date":527,"close":528},"2023-09-15",9.069999694824219,{"date":530,"close":391},"2023-09-22",{"date":532,"close":533},"2023-09-29",8.949999809265137,{"date":535,"close":536},"2023-10-06",8.5,{"date":538,"close":539},"2023-10-13",8.210000038146973,{"date":541,"close":542},"2023-10-20",8.25,{"date":544,"close":539},"2023-10-27",{"date":546,"close":547},"2023-11-03",8.779999732971191,{"date":549,"close":550},"2023-11-10",8.300000190734863,{"date":552,"close":553},"2023-11-17",8.789999961853027,{"date":555,"close":556},"2023-11-24",8.65999984741211,{"date":558,"close":559},"2023-12-01",8.600000381469727,{"date":561,"close":562},"2023-12-08",8.720000267028809,{"date":564,"close":565},"2023-12-15",8.890000343322754,{"date":567,"close":568},"2023-12-22",8.8100004196167,{"date":570,"close":571},"2023-12-29",8.819999694824219,{"date":573,"close":574},"2024-01-05",8.760000228881836,{"date":576,"close":577},"2024-01-12",8.529999732971191,{"date":579,"close":580},"2024-01-19",9.020000457763672,{"date":582,"close":583},"2024-01-26",9.460000038146973,{"date":585,"close":586},"2024-02-02",9.34000015258789,{"date":588,"close":589},"2024-02-09",9.229999542236328,{"date":591,"close":525},"2024-02-16",{"date":593,"close":594},"2024-02-23",9.0600004196167,{"date":596,"close":597},"2024-03-01",9.170000076293945,{"date":599,"close":600},"2024-03-08",8.699999809265137,{"date":602,"close":577},"2024-03-15",{"date":604,"close":394},"2024-03-22",{"date":606,"close":607},"2024-03-28",9.739999771118164,{"date":609,"close":467},"2024-04-05",{"date":611,"close":547},"2024-04-12",{"date":613,"close":614},"2024-04-19",8.319999694824219,{"date":616,"close":617},"2024-04-26",8.90999984741211,{"date":619,"close":620},"2024-05-03",10.010000228881836,{"date":622,"close":623},"2024-05-10",10.489999771118164,{"date":625,"close":626},"2024-05-17",11.029999732971191,{"date":628,"close":629},"2024-05-24",10.399999618530273,{"date":631,"close":419},"2024-05-31",{"date":633,"close":634},"2024-06-07",10.359999656677246,{"date":636,"close":637},"2024-06-14",10.4399995803833,{"date":639,"close":640},"2024-06-21",11.130000114440918,{"date":642,"close":643},"2024-06-28",11.3100004196167,{"date":645,"close":646},"2024-07-05",10.960000038146973,{"date":648,"close":649},"2024-07-12",11.149999618530273,{"date":651,"close":652},"2024-07-19",11.319999694824219,{"date":654,"close":655},"2024-07-26",11.539999961853027,{"date":657,"close":658},"2024-08-02",11.960000038146973,{"date":660,"close":661},"2024-08-09",11.9399995803833,{"date":663,"close":664},"2024-08-16",13.180000305175781,{"date":666,"close":667},"2024-08-23",13.619999885559082,{"date":669,"close":670},"2024-08-30",13.859999656677246,{"date":672,"close":673},"2024-09-06",13.239999771118164,{"date":675,"close":676},"2024-09-13",13.600000381469727,{"date":678,"close":679},"2024-09-20",13.729999542236328,{"date":681,"close":682},"2024-09-27",13.4399995803833,{"date":684,"close":685},"2024-10-04",13.399999618530273,{"date":687,"close":688},"2024-10-11",13.640000343322754,{"date":690,"close":293},"2024-10-18",{"date":692,"close":693},"2024-10-25",12.760000228881836,{"date":695,"close":658},"2024-11-01",{"date":697,"close":698},"2024-11-08",12.899999618530273,{"date":700,"close":701},"2024-11-15",12.359999656677246,{"date":703,"close":704},"2024-11-22",12.300000190734863,{"date":706,"close":707},"2024-11-29",12.720000267028809,{"date":709,"close":710},"2024-12-06",12.020000457763672,{"date":712,"close":713},"2024-12-13",12.380000114440918,{"date":715,"close":716},"2024-12-20",11.630000114440918,{"date":718,"close":719},"2024-12-27",11.59000015258789,{"date":721,"close":722},"2025-01-03",11.369999885559082,{"date":724,"close":432},"2025-01-10",{"date":726,"close":727},"2025-01-17",11.449999809265137,{"date":729,"close":730},"2025-01-24",11.75,{"date":732,"close":733},"2025-01-31",11.869999885559082,{"date":735,"close":736},"2025-02-07",12.050000190734863,{"date":738,"close":701},"2025-02-14",{"date":740,"close":741},"2025-02-21",11.829999923706055,{"date":743,"close":744},"2025-02-28",11.274999618530273,{"date":746,"close":747},"2025-03-07",10.619999885559082,{"date":749,"close":350},"2025-03-14",{"date":751,"close":752},"2025-03-21",10.220000267028809,{"date":754,"close":755},"2025-03-28",10.510000228881836,{"date":757,"close":377},"2025-04-04",{"date":759,"close":760},"2025-04-11",9.550000190734863,{"date":762,"close":763},"2025-04-17",9.470000267028809,{"date":765,"close":766},"2025-04-25",9.65999984741211,{"date":768,"close":769},"2025-05-02",9.079999923706055,{"date":771,"close":594},"2025-05-09",{"date":773,"close":774},"2025-05-16",9.520000457763672,{"date":776,"close":467},"2025-05-23",{"date":778,"close":338},"2025-05-30",{"date":780,"close":781},"2025-06-06",11.050000190734863,{"date":783,"close":784},"2025-06-13",10.270000457763672,{"date":786,"close":787},"2025-06-20",11.199999809265137,{"date":789,"close":790},"2025-06-27",10.899999618530273,{"date":792,"close":793},"2025-07-03",11.470000267028809,{"date":795,"close":646},"2025-07-11",{"date":797,"close":798},"2025-07-15",10.449999809265137,{"date":800,"close":801},"2025-07-16",10.579999923706055,{"date":803,"close":329},"2025-07-17",{"date":805,"close":806},"2025-07-18",10.630000114440918,{"date":808,"close":809},"2025-07-21",10.539999961853027,{"date":811,"close":812},"2025-07-22",10.819999694824219,{"date":814,"close":815},"2025-07-23",11.020000457763672,{"date":817,"close":413},"2025-07-24",{"date":819,"close":820},"2025-07-25",10.770000457763672,{"date":822,"close":326},"2025-07-28",{"date":824,"close":341},"2025-07-29",{"date":826,"close":806},"2025-07-30",{"date":828,"close":829},"2025-07-31",10.300000190734863,{"date":831,"close":798},"2025-08-01",{"date":833,"close":623},"2025-08-04",{"date":835,"close":402},"2025-08-05",{"date":837,"close":335},"2025-08-06",{"date":839,"close":840},"2025-08-07",10.329999923706055,{"date":842,"close":843},"2025-08-08",10.1899995803833,{"date":845,"close":846},"2025-08-11",10.15999984741211,{"date":848,"close":849},"2025-08-12",10.380000114440918,{"date":851,"close":413},"2025-08-13",{"date":853,"close":854},"2025-08-14",10.520000457763672,{"date":856,"close":857},"2025-08-15",10.420000076293945,{"date":859,"close":637},"2025-08-18",{"date":861,"close":755},"2025-08-19",{"date":863,"close":784},"2025-08-20",{"date":865,"close":402},"2025-08-21",{"date":867,"close":419},"2025-08-22",{"date":869,"close":870},"2025-08-25",10.479999542236328,{"date":872,"close":873},"2025-08-26",10.59000015258789,{"date":875,"close":419},"2025-08-27",{"date":877,"close":878},"2025-08-28",10.739999771118164,{"date":880,"close":806},"2025-08-29",{"date":882,"close":801},"2025-09-02",{"date":884,"close":885},"2025-09-03",10.199999809265137,{"date":887,"close":511},"2025-09-04",{"date":889,"close":459},"2025-09-05",{"date":891,"close":755},"2025-09-08",{"date":893,"close":637},"2025-09-09",{"date":895,"close":896},"2025-09-10",10.109999656677246,{"date":898,"close":332},"2025-09-11",{"date":900,"close":901},"2025-09-12",10.119999885559082,{"date":903,"close":904},"2025-09-15",10.140000343322754,{"date":906,"close":620},"2025-09-16",{"date":908,"close":493},"2025-09-17",{"date":910,"close":911},"2025-09-18",10.130000114440918,{"date":913,"close":353},"2025-09-19",{"date":915,"close":916},"2025-09-22",9.899999618530273,{"date":918,"close":426},"2025-09-23",{"date":920,"close":921},"2025-09-24",10.039999961853027,{"date":923,"close":353},"2025-09-25",{"date":925,"close":620},"2025-09-26",{"date":927,"close":371},"2025-09-29",{"date":929,"close":930},"2025-09-30",9.699999809265137,{"date":932,"close":490},"2025-10-01",{"date":934,"close":484},"2025-10-02",{"date":936,"close":478},"2025-10-03",{"date":938,"close":939},"2025-10-06",9.270000457763672,{"date":941,"close":942},"2025-10-07",9.260000228881836,{"date":944,"close":374},"2025-10-08",{"date":946,"close":763},"2025-10-09",{"date":948,"close":496},"2025-10-10",{"date":950,"close":583},"2025-10-13",{"date":952,"close":953},"2025-10-14",9.579999923706055,{"date":955,"close":490},"2025-10-15",{"date":957,"close":958},"2025-10-16",9.220000267028809,{"date":960,"close":961},"2025-10-17",9.399999618530273,{"date":963,"close":964},"2025-10-20",9.489999771118164,{"date":966,"close":774},"2025-10-21",{"date":968,"close":374},"2025-10-22",{"date":970,"close":484},"2025-10-23",{"date":972,"close":583},"2025-10-24",{"date":974,"close":975},"2025-10-27",9.760000228881836,{"date":977,"close":760},"2025-10-28",{"date":979,"close":980},"2025-10-29",9.510000228881836,{"date":982,"close":594},"2025-10-30",{"date":984,"close":752},"2025-10-31",{"date":986,"close":829},"2025-11-03",{"date":988,"close":989},"2025-11-04",10.529999732971191,{"date":991,"close":992},"2025-11-05",10.640000343322754,{"date":994,"close":995},"2025-11-06",10.350000381469727,{"date":997,"close":798},"2025-11-07",{"date":999,"close":1000},"2025-11-10",10.5600004196167,{"date":1002,"close":1003},"2025-11-11",10.720000267028809,{"date":1005,"close":1006},"2025-11-12",10.930000305175781,{"date":1008,"close":1009},"2025-11-13",10.800000190734863,{"date":1011,"close":1012},"2025-11-14",10.569999694824219,{"date":1014,"close":344},"2025-11-17",{"date":1016,"close":829},"2025-11-18",{"date":1018,"close":335},"2025-11-19",{"date":1020,"close":1021},"2025-11-20",10.069999694824219,{"date":1023,"close":1024},"2025-11-21",10.470000267028809,{"date":1026,"close":511},"2025-11-24",{"date":1028,"close":1029},"2025-11-25",10.760000228881836,{"date":1031,"close":1032},"2025-11-26",10.949999809265137,{"date":1034,"close":1035},"2025-11-28",10.90999984741211,{"date":1037,"close":1038},"2025-12-01",10.880000114440918,{"date":1040,"close":397},"2025-12-02",{"date":1042,"close":1043},"2025-12-03",11.289999961853027,{"date":1045,"close":1046},"2025-12-04",11.220000267028809,{"date":1048,"close":1043},"2025-12-05",{"date":1050,"close":787},"2025-12-08",{"date":1052,"close":1053},"2025-12-09",11.329999923706055,{"date":1055,"close":1056},"2025-12-10",11.380000114440918,{"date":1058,"close":1059},"2025-12-11",11.529999732971191,{"date":1061,"close":1062},"2025-12-12",11.609999656677246,{"date":1064,"close":1065},"2025-12-15",11.710000038146973,{"date":1067,"close":305},"2025-12-16",{"date":1069,"close":1070},"2025-12-17",11.180000305175781,{"date":1072,"close":1073},"2025-12-18",11.270000457763672,{"date":1075,"close":1076},"2025-12-19",10.850000381469727,{"date":1078,"close":1003},"2025-12-22",{"date":1080,"close":341},"2025-12-23",{"date":1082,"close":508},"2025-12-24",{"date":1084,"close":1085},"2025-12-26",10.869999885559082,{"date":1087,"close":419},"2025-12-29",{"date":1089,"close":338},"2025-12-30",{"date":1091,"close":459},"2025-12-31",{"date":1093,"close":1094},"2026-01-02",10.319999694824219,{"date":1096,"close":989},"2026-01-05",{"date":1098,"close":820},"2026-01-06",{"date":1100,"close":1003},"2026-01-07",{"date":1102,"close":1032},"2026-01-08",{"date":1104,"close":1105},"2026-01-09",11.15999984741211,{"date":1107,"close":1046},"2026-01-12",{"date":1109,"close":1110},"2026-01-13",11.140000343322754,{"date":1112,"close":1113},"2026-01-14",11.0600004196167,{"date":1115,"close":1116},"2026-01-15",11.350000381469727,{"date":1118,"close":649},"2026-01-16",{"date":1120,"close":1038},"2026-01-20",{"date":1122,"close":1123},"2026-01-21",11.039999961853027,{"date":1125,"close":1006},"2026-01-22",{"date":1127,"close":806},"2026-01-23",{"date":1129,"close":508},"2026-01-26",{"date":1131,"close":1000},"2026-01-27",{"date":1133,"close":752},"2026-01-28",{"date":1135,"close":1136},"2026-01-29",10.149999618530273,{"date":1138,"close":911},"2026-01-30",{"date":1140,"close":634},"2026-02-02",{"date":1142,"close":1143},"2026-02-03",10.260000228881836,{"date":1145,"close":878},"2026-02-04",{"date":1147,"close":329},"2026-02-05",{"date":1149,"close":397},"2026-02-06",{"date":1151,"close":878},"2026-02-09",{"date":1153,"close":508},"2026-02-10",{"date":1155,"close":416},"2026-02-11",{"date":1157,"close":849},"2026-02-12",{"date":1159,"close":755},"2026-02-13",{"date":1161,"close":806},"2026-02-17",{"date":1163,"close":1003},"2026-02-18",{"date":1165,"close":812},"2026-02-19",{"date":1167,"close":1168},"2026-02-20",10.859999656677246,{"date":1170,"close":801},"2026-02-23",{"date":1172,"close":413},"2026-02-24",{"date":1174,"close":1038},"2026-02-25",{"date":1176,"close":1110},"2026-02-26",{"date":1178,"close":1113},"2026-02-27",{"date":1180,"close":1181},"2026-03-02",11.100000381469727,{"date":1183,"close":1184},"2026-03-03",11.119999885559082,{"date":1186,"close":1070},"2026-03-04",{"date":1188,"close":1189},"2026-03-05",11.210000038146973,{"date":1191,"close":1192},"2026-03-06",11,{"date":1194,"close":781},"2026-03-09",{"date":1196,"close":1181},"2026-03-10",{"date":1198,"close":640},"2026-03-11",{"date":1200,"close":1038},"2026-03-12",{"date":1202,"close":707},"2026-03-13",{"date":1204,"close":1205},"2026-03-16",13.319999694824219,{"date":1207,"close":1208},"2026-03-17",13.850000381469727,{"date":1210,"close":1211},"2026-03-18",13.899999618530273,{"date":1213,"close":1214},"2026-03-19",14.329999923706055,{"date":1216,"close":269},"2026-03-20",{"date":1218,"close":1219},"2026-03-23",14.109999656677246,{"date":1221,"close":1222},"2026-03-24",14.119999885559082,{"date":1224,"close":1214},"2026-03-25",{"date":1226,"close":1222},"2026-03-26",{"date":1228,"close":278},"2026-03-27",{"date":1230,"close":1231},"2026-03-30",13.800000190734863,{"date":1233,"close":670},"2026-03-31",{"date":1235,"close":1236},"2026-04-01",13.880000114440918,{"date":1238,"close":1239},"2026-04-02",13.890000343322754,{"date":1241,"close":1242},"2026-04-06",14.300000190734863,{"date":1244,"close":1245},"2026-04-07",14.039999961853027,{"date":1247,"close":1248},"2026-04-08",14.010000228881836,{"date":1250,"close":1245},"2026-04-09",{"date":1252,"close":1236},"2026-04-10",{"date":1254,"close":670},"2026-04-13",{"date":1256,"close":1239},"2026-04-14",{"date":1258,"close":679},"2026-04-15",{"date":1260,"close":1261},"2026-04-16",13.739999771118164,{"date":1263,"close":1264},"2026-04-17",13.949999809265137,{"date":1266,"close":1267},"2026-04-20",14.0600004196167,{"date":1269,"close":1270},"2026-04-21",13.789999961853027,{"date":1272,"close":1273},"2026-04-22",13.989999771118164,{"date":1275,"close":1236},"2026-04-23",{"date":1277,"close":1278},"2026-04-24",13.84000015258789,{"date":1280,"close":1270},"2026-04-27",{"date":1282,"close":1283},"2026-04-28",13.59000015258789,{"date":1285,"close":1283},"2026-04-29",{"date":1287,"close":1288},"2026-04-30",13.520000457763672,{"date":169,"close":290},{"date":1291,"close":1292},"2026-05-04",13,{"date":1294,"close":1295},"2026-05-05",13.09000015258789,{"date":1297,"close":1298},"2026-05-06",13.380000114440918,{"date":1300,"close":1301},"2026-05-07",13.510000228881836,{"date":1303,"close":131},"2026-05-08",{"date":1305,"close":1306},"2026-05-11",13.670000076293945,{"date":1308,"close":1309},"2026-05-12",13.539999961853027,{"date":1311,"close":1312},"2026-05-13",13.140000343322754,{"date":1314,"close":1315},"2026-05-14",13.479999542236328,{"date":1317,"close":682},"2026-05-15",{"date":1319,"close":1320},"2026-05-18",13.6899995803833,{"date":1322,"close":1273},"2026-05-19",{"date":1324,"close":269},"2026-05-20",{"date":1326,"close":1327},"2026-05-21",14.140000343322754,{"date":1329,"close":1330},"2026-05-22",14.069999694824219,{"date":1332,"close":670},"2026-05-26",{"date":1334,"close":670},"2026-05-27",{"date":1336,"close":1264},"2026-05-28",{"date":1338,"close":1339},"2026-05-29",14.869999885559082,{"date":1341,"close":1342},"2026-06-01",14.75,{"date":1344,"close":1345},"2026-06-02",14.229999542236328,{"date":1347,"close":1236},"2026-06-03",{"date":1349,"close":1278},"2026-06-04",{"date":1351,"close":1352},"2026-06-05",13.819999694824219,{"date":1354,"close":1273},"2026-06-08",{"date":1356,"close":1357},"2026-06-09",14.430000305175781,{"date":1359,"close":1360},"2026-06-10",15.0600004196167,{"date":1362,"close":1363},"2026-06-11",15.720000267028809,{"date":1365,"close":1366},"2026-06-12",15.640000343322754,{"date":1368,"close":1369},"2026-06-15",15.569999694824219,{"date":1371,"close":1363},"2026-06-16",{"date":1373,"close":1374},"2026-06-17",15.789999961853027,{"date":1376,"close":1377},"2026-06-18",16.030000686645508,{"date":1379,"close":1380},"2026-06-22",15.449999809265137,{"date":1382,"close":1383},"2026-06-23",15.479999542236328,{"date":1385,"close":1386},"2026-06-24",16.229999542236328,{"date":1388,"close":1389},"2026-06-25",16.25,{"date":106,"close":1391},16.81999969482422,{"date":115,"close":1393},16.530000686645508,{"date":123,"close":1395},16.959999084472656,{"date":87,"close":1397},17.200000762939453,{"date":97,"close":1399},16.68000030517578,{"date":1401,"close":1402},"2026-07-06",16.299999237060547,{"date":1404,"close":1386},"2026-07-07",{"date":1406,"close":1407},"2026-07-08",16.3799991607666,{"date":1409,"close":1410},"2026-07-09",16.43000030517578,{"date":1412,"close":1413},"2026-07-10",16.649999618530273,{"date":76,"close":1415},16.739999771118164,{"date":47,"close":1417},16.559999465942383,{"date":59,"close":1419},16.450000762939453,{"date":67,"close":1421},16.549999237060547,{"count":168,"fetchedAt":1423,"source":163},"2026-07-17T21:04:46.834Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1425},"\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>",1784322286781]