[{"data":1,"prerenderedAt":1462},["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-OI":25,"$fGwdaYigWMOkH6SNZ9NbwMgmG_L8VGZtQQWi5XeLYppY":26,"ticker-mcap-OI":143,"ticker-profile-OI":153,"ticker-earnings-OI":167,"ticker-congress-OI":171,"i-lucide:info":1460},{"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":139},{"identity":28,"transactions":33,"sectorSlug":119,"relatedTickers":120},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"812074","O-I Glass, Inc.","Manufacturing","OI",[34,51,64,71,81,86,98,109],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":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},"2026-05-19T00:00:00.000Z","0001225208-26-005478-0","4","Chapin Samuel R.","","D",8.5058,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1686008\u002F000122520826005478\u002F0001225208-26-005478-index.htm",12000,97482,102069.6,"P","2026-05-15","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"2026-05-15T00:00:00.000Z","0001225208-26-005402-0","Garza y Garza Eugenio",8.78,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2064345\u002F000122520826005402\u002F0001225208-26-005402-index.htm",3514,8199,30852.92,"F","2026-05-13","Tax withholding","non-discretionary",{"cik":29,"filedAt":52,"filingId":65,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":63},"0001225208-26-005402-1",18038,26237,"A","2026-05-14","Stock award",{"cik":29,"filedAt":52,"filingId":72,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":46,"transactionDate":69,"intentLabel":48,"signalQuality":49,"insiderHistory":80},"0001225208-26-005404-0","Restrepo Eduardo","SVP, Business Ops Americas",8.985,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2056912\u002F000122520826005404\u002F0001225208-26-005404-index.htm",3309,94199,29731.364999999998,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":82,"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":83,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":66,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":63},"0001225208-26-005395-0","Clark David V II","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1926196\u002F000122520826005395\u002F0001225208-26-005395-index.htm",58169,{"cik":29,"filedAt":87,"filingId":88,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":46,"transactionDate":96,"intentLabel":48,"signalQuality":49,"insiderHistory":97},"2026-05-12T00:00:00.000Z","0001225208-26-005163-0","ABRAHAMS DARROW A","SVP, GC & Corporate Secretary",9.0383,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1823883\u002F000122520826005163\u002F0001225208-26-005163-index.htm",2774,235928,25072.244199999997,"2026-05-11",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":87,"filingId":99,"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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":46,"transactionDate":107,"intentLabel":48,"signalQuality":49,"insiderHistory":108},"0001225208-26-005165-0","BURNS RANDOLPH L","SVP, Chief Admin & Sus Officer",9.3152,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2041253\u002F000122520826005165\u002F0001225208-26-005165-index.htm",11000,133932,102467.20000000001,"2026-05-08",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":87,"filingId":110,"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":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":46,"transactionDate":96,"intentLabel":48,"signalQuality":49,"insiderHistory":118},"0001225208-26-005164-0","Haudrich John","SVP & Chief Financial Officer",9.0745,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1637346\u002F000122520826005164\u002F0001225208-26-005164-index.htm",2207,544132,20027.4215,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[121,124,127,130,133,136],{"ticker":122,"issuerName":123},"HSY","HERSHEY CO",{"ticker":125,"issuerName":126},"ANET","Arista Networks, Inc.",{"ticker":128,"issuerName":129},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":131,"issuerName":132},"TDG","TransDigm Group INC",{"ticker":134,"issuerName":135},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":137,"issuerName":138},"CIEN","CIENA CORP",{"count":140,"fetchedAt":141,"source":142},8,"2026-07-31T09:15:14.968Z","sqlite",{"data":144,"meta":150},{"value":145,"quality":146,"closeDate":147,"ageDays":148,"sharesAsOf":149},1180406605.8604288,"fresh","2026-07-29",2,"2026-03-31",{"count":151,"fetchedAt":152,"source":142},1,"2026-07-31T09:15:14.969Z",{"data":154,"meta":166},{"ticker":32,"ceo":155,"industry":156,"fullTimeEmployees":157,"ipoDate":158,"country":159,"state":160,"city":161,"website":162,"exchangeShort":25,"marketCap":25,"beta":163,"range52w":164,"fetchedAt":165},"Gordon J. Hardie","Packaging & Containers",19000,"1991-12-11","US","OH","Perrysburg","https:\u002F\u002Fwww.o-i.com",0.625,"7.75-16.91","2026-07-26T08:01:00.087Z",{"count":151,"fetchedAt":152,"source":142},{"data":168,"meta":170},{"ticker":32,"points":169},[],{"count":151,"fetchedAt":152,"source":142},{"data":172,"meta":1458},{"congressTrades":173,"insiderTrades":174,"priceHistory":183,"ticker":32},[],[175,176,177,178,179,180,181,182],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":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":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":65,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":52,"filingId":72,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":46,"transactionDate":69},{"cik":29,"filedAt":52,"filingId":82,"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":83,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":66,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":87,"filingId":88,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":46,"transactionDate":96},{"cik":29,"filedAt":87,"filingId":99,"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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":46,"transactionDate":107},{"cik":29,"filedAt":87,"filingId":110,"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":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":46,"transactionDate":96},[184,187,190,193,196,199,202,205,208,211,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,284,287,290,292,295,298,301,303,306,309,312,314,316,319,322,325,328,330,333,335,338,340,343,346,349,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,449,452,455,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,540,543,546,549,552,555,557,560,562,565,568,571,574,577,580,583,586,589,592,595,598,601,603,606,608,610,613,616,619,622,625,628,630,633,636,639,642,645,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,691,694,697,700,703,706,709,712,715,718,720,723,726,729,732,734,737,740,743,746,749,752,754,756,759,762,765,768,771,774,777,780,782,785,788,791,794,797,800,803,806,809,812,814,817,820,823,826,828,830,832,834,837,839,841,843,846,848,850,852,855,858,860,863,866,868,871,874,877,879,882,884,887,890,893,895,898,900,902,904,907,909,912,915,918,921,924,927,930,933,936,939,941,944,947,950,952,955,957,960,963,965,968,970,973,976,979,982,984,987,989,991,994,996,998,1001,1003,1005,1007,1010,1012,1014,1016,1019,1022,1025,1028,1031,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1062,1065,1067,1070,1073,1075,1078,1081,1084,1087,1090,1092,1095,1098,1101,1104,1106,1108,1110,1113,1115,1118,1121,1124,1127,1130,1133,1135,1138,1141,1144,1147,1150,1153,1155,1158,1160,1162,1165,1168,1170,1172,1174,1177,1180,1183,1185,1188,1191,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1240,1242,1244,1247,1249,1252,1255,1258,1261,1264,1267,1269,1272,1274,1276,1279,1282,1284,1286,1289,1292,1295,1298,1301,1304,1307,1310,1312,1314,1317,1319,1321,1323,1325,1328,1331,1333,1336,1339,1342,1344,1346,1349,1352,1355,1358,1361,1364,1367,1369,1371,1374,1377,1380,1382,1385,1388,1390,1393,1396,1399,1402,1405,1407,1410,1412,1415,1418,1421,1424,1427,1430,1433,1435,1438,1441,1444,1447,1449,1451,1454,1456],{"date":185,"close":186},"2021-08-06",15,{"date":188,"close":189},"2021-08-13",14.789999961853027,{"date":191,"close":192},"2021-08-20",14.510000228881836,{"date":194,"close":195},"2021-08-27",15.359999656677246,{"date":197,"close":198},"2021-09-03",15.550000190734863,{"date":200,"close":201},"2021-09-10",14.210000038146973,{"date":203,"close":204},"2021-09-17",14.529999732971191,{"date":206,"close":207},"2021-09-24",13.720000267028809,{"date":209,"close":210},"2021-10-01",14.859999656677246,{"date":212,"close":192},"2021-10-08",{"date":214,"close":215},"2021-10-15",14.779999732971191,{"date":217,"close":218},"2021-10-22",14.300000190734863,{"date":220,"close":221},"2021-10-29",13.050000190734863,{"date":223,"close":224},"2021-11-05",13.069999694824219,{"date":226,"close":227},"2021-11-12",12.510000228881836,{"date":229,"close":230},"2021-11-19",11.289999961853027,{"date":232,"close":233},"2021-11-26",11.609999656677246,{"date":235,"close":236},"2021-12-03",11.399999618530273,{"date":238,"close":239},"2021-12-10",11.3100004196167,{"date":241,"close":242},"2021-12-17",11.729999542236328,{"date":244,"close":245},"2021-12-23",11.539999961853027,{"date":247,"close":248},"2021-12-31",12.029999732971191,{"date":250,"close":251},"2022-01-07",13.020000457763672,{"date":253,"close":254},"2022-01-14",14.279999732971191,{"date":256,"close":257},"2022-01-21",13.260000228881836,{"date":259,"close":260},"2022-01-28",13.0600004196167,{"date":262,"close":263},"2022-02-04",13.8100004196167,{"date":265,"close":266},"2022-02-11",13.65999984741211,{"date":268,"close":269},"2022-02-18",13.350000381469727,{"date":271,"close":272},"2022-02-25",13.130000114440918,{"date":274,"close":275},"2022-03-04",12.279999732971191,{"date":277,"close":278},"2022-03-11",11.800000190734863,{"date":280,"close":281},"2022-03-18",12.6899995803833,{"date":283,"close":257},"2022-03-25",{"date":285,"close":286},"2022-04-01",13.229999542236328,{"date":288,"close":289},"2022-04-08",13.100000381469727,{"date":291,"close":289},"2022-04-14",{"date":293,"close":294},"2022-04-22",13.380000114440918,{"date":296,"close":297},"2022-04-29",13.479999542236328,{"date":299,"close":300},"2022-05-06",13.630000114440918,{"date":302,"close":257},"2022-05-13",{"date":304,"close":305},"2022-05-20",14.119999885559082,{"date":307,"close":308},"2022-05-27",16.979999542236328,{"date":310,"close":311},"2022-06-03",17,{"date":313,"close":308},"2022-06-10",{"date":315,"close":204},"2022-06-17",{"date":317,"close":318},"2022-06-24",14.979999542236328,{"date":320,"close":321},"2022-07-01",14.25,{"date":323,"close":324},"2022-07-08",13.489999771118164,{"date":326,"close":327},"2022-07-15",12.5600004196167,{"date":329,"close":324},"2022-07-22",{"date":331,"close":332},"2022-07-29",14.710000038146973,{"date":334,"close":294},"2022-08-05",{"date":336,"close":337},"2022-08-12",14.5600004196167,{"date":339,"close":254},"2022-08-19",{"date":341,"close":342},"2022-08-26",13.579999923706055,{"date":344,"close":345},"2022-09-02",13.079999923706055,{"date":347,"close":348},"2022-09-09",14.369999885559082,{"date":350,"close":272},"2022-09-16",{"date":352,"close":353},"2022-09-23",12.399999618530273,{"date":355,"close":356},"2022-09-30",12.949999809265137,{"date":358,"close":359},"2022-10-07",14.390000343322754,{"date":361,"close":362},"2022-10-14",14.720000267028809,{"date":364,"close":365},"2022-10-21",16.559999465942383,{"date":367,"close":368},"2022-10-28",16.700000762939453,{"date":370,"close":371},"2022-11-04",16.399999618530273,{"date":373,"close":374},"2022-11-11",16.309999465942383,{"date":376,"close":377},"2022-11-18",16.200000762939453,{"date":379,"close":380},"2022-11-25",16.65999984741211,{"date":382,"close":383},"2022-12-02",16.829999923706055,{"date":385,"close":386},"2022-12-09",16.09000015258789,{"date":388,"close":389},"2022-12-16",16.079999923706055,{"date":391,"close":392},"2022-12-23",16.8700008392334,{"date":394,"close":395},"2022-12-30",16.56999969482422,{"date":397,"close":398},"2023-01-06",18.93000030517578,{"date":400,"close":401},"2023-01-13",19.5,{"date":403,"close":404},"2023-01-20",18.920000076293945,{"date":406,"close":407},"2023-01-27",18.8700008392334,{"date":409,"close":410},"2023-02-03",23.049999237060547,{"date":412,"close":413},"2023-02-10",21.75,{"date":415,"close":416},"2023-02-17",22.010000228881836,{"date":418,"close":419},"2023-02-24",21.899999618530273,{"date":421,"close":422},"2023-03-03",23.440000534057617,{"date":424,"close":425},"2023-03-10",21.170000076293945,{"date":427,"close":428},"2023-03-17",20.989999771118164,{"date":430,"close":431},"2023-03-24",21.200000762939453,{"date":433,"close":434},"2023-03-31",22.709999084472656,{"date":436,"close":437},"2023-04-06",22.079999923706055,{"date":439,"close":440},"2023-04-14",22.479999542236328,{"date":442,"close":443},"2023-04-21",21.559999465942383,{"date":445,"close":446},"2023-04-28",22.469999313354492,{"date":448,"close":413},"2023-05-05",{"date":450,"close":451},"2023-05-12",20.959999084472656,{"date":453,"close":454},"2023-05-19",21.8799991607666,{"date":456,"close":419},"2023-05-26",{"date":458,"close":459},"2023-06-02",21.989999771118164,{"date":461,"close":462},"2023-06-09",20.8799991607666,{"date":464,"close":465},"2023-06-16",20.940000534057617,{"date":467,"close":468},"2023-06-23",20.15999984741211,{"date":470,"close":471},"2023-06-30",21.329999923706055,{"date":473,"close":474},"2023-07-07",21.420000076293945,{"date":476,"close":477},"2023-07-14",22.68000030517578,{"date":479,"close":480},"2023-07-21",22.989999771118164,{"date":482,"close":483},"2023-07-28",23.229999542236328,{"date":485,"close":486},"2023-08-04",19.559999465942383,{"date":488,"close":489},"2023-08-11",19.950000762939453,{"date":491,"close":492},"2023-08-18",19.209999084472656,{"date":494,"close":495},"2023-08-25",19.459999084472656,{"date":497,"close":498},"2023-09-01",20.280000686645508,{"date":500,"close":501},"2023-09-08",18.6299991607666,{"date":503,"close":504},"2023-09-15",18.309999465942383,{"date":506,"close":507},"2023-09-22",17.190000534057617,{"date":509,"close":510},"2023-09-29",16.729999542236328,{"date":512,"close":513},"2023-10-06",15.569999694824219,{"date":515,"close":516},"2023-10-13",15.470000267028809,{"date":518,"close":519},"2023-10-20",15.1899995803833,{"date":521,"close":522},"2023-10-27",15.239999771118164,{"date":524,"close":525},"2023-11-03",14.949999809265137,{"date":527,"close":528},"2023-11-10",14.600000381469727,{"date":530,"close":531},"2023-11-17",15.010000228881836,{"date":533,"close":534},"2023-11-24",14.880000114440918,{"date":536,"close":537},"2023-12-01",15.489999771118164,{"date":539,"close":195},"2023-12-08",{"date":541,"close":542},"2023-12-15",15.829999923706055,{"date":544,"close":545},"2023-12-22",16.760000228881836,{"date":547,"close":548},"2023-12-29",16.3799991607666,{"date":550,"close":551},"2024-01-05",15.510000228881836,{"date":553,"close":554},"2024-01-12",15.390000343322754,{"date":556,"close":186},"2024-01-19",{"date":558,"close":559},"2024-01-26",15.319999694824219,{"date":561,"close":186},"2024-02-02",{"date":563,"close":564},"2024-02-09",15.520000457763672,{"date":566,"close":567},"2024-02-16",16.100000381469727,{"date":569,"close":570},"2024-02-23",17.25,{"date":572,"close":573},"2024-03-01",17.209999084472656,{"date":575,"close":576},"2024-03-08",16.25,{"date":578,"close":579},"2024-03-15",15.5600004196167,{"date":581,"close":582},"2024-03-22",15.34000015258789,{"date":584,"close":585},"2024-03-28",16.59000015258789,{"date":587,"close":588},"2024-04-05",15.6899995803833,{"date":590,"close":591},"2024-04-12",15.300000190734863,{"date":593,"close":594},"2024-04-19",14.569999694824219,{"date":596,"close":597},"2024-04-26",15.069999694824219,{"date":599,"close":600},"2024-05-03",13.170000076293945,{"date":602,"close":297},"2024-05-10",{"date":604,"close":605},"2024-05-17",13.289999961853027,{"date":607,"close":327},"2024-05-24",{"date":609,"close":281},"2024-05-31",{"date":611,"close":612},"2024-06-07",11.869999885559082,{"date":614,"close":615},"2024-06-14",11.739999771118164,{"date":617,"close":618},"2024-06-21",11.100000381469727,{"date":620,"close":621},"2024-06-28",11.130000114440918,{"date":623,"close":624},"2024-07-05",10.550000190734863,{"date":626,"close":627},"2024-07-12",11.359999656677246,{"date":629,"close":239},"2024-07-19",{"date":631,"close":632},"2024-07-26",11.5600004196167,{"date":634,"close":635},"2024-08-02",12.260000228881836,{"date":637,"close":638},"2024-08-09",11.640000343322754,{"date":640,"close":641},"2024-08-16",12.25,{"date":643,"close":644},"2024-08-23",12.779999732971191,{"date":646,"close":281},"2024-08-30",{"date":648,"close":649},"2024-09-06",12.470000267028809,{"date":651,"close":652},"2024-09-13",12.699999809265137,{"date":654,"close":655},"2024-09-20",12.989999771118164,{"date":657,"close":658},"2024-09-27",13.270000457763672,{"date":660,"close":661},"2024-10-04",13.1899995803833,{"date":663,"close":664},"2024-10-11",13.3100004196167,{"date":666,"close":667},"2024-10-18",13.180000305175781,{"date":669,"close":670},"2024-10-25",12.149999618530273,{"date":672,"close":673},"2024-11-01",11.239999771118164,{"date":675,"close":676},"2024-11-08",12.800000190734863,{"date":678,"close":679},"2024-11-15",12.970000267028809,{"date":681,"close":682},"2024-11-22",12.930000305175781,{"date":684,"close":685},"2024-11-29",12.600000381469727,{"date":687,"close":688},"2024-12-06",11.850000381469727,{"date":690,"close":236},"2024-12-13",{"date":692,"close":693},"2024-12-20",10.039999961853027,{"date":695,"close":696},"2024-12-27",10.300000190734863,{"date":698,"close":699},"2025-01-03",10.569999694824219,{"date":701,"close":702},"2025-01-10",10.170000076293945,{"date":704,"close":705},"2025-01-17",10.420000076293945,{"date":707,"close":708},"2025-01-24",11.119999885559082,{"date":710,"close":711},"2025-01-31",11.9399995803833,{"date":713,"close":714},"2025-02-07",11.489999771118164,{"date":716,"close":717},"2025-02-14",11.569999694824219,{"date":719,"close":230},"2025-02-21",{"date":721,"close":722},"2025-02-28",11.470000267028809,{"date":724,"close":725},"2025-03-07",11.8100004196167,{"date":727,"close":728},"2025-03-14",11.670000076293945,{"date":730,"close":731},"2025-03-21",11.979999542236328,{"date":733,"close":245},"2025-03-28",{"date":735,"close":736},"2025-04-04",10.529999732971191,{"date":738,"close":739},"2025-04-11",10.649999618530273,{"date":741,"close":742},"2025-04-17",10.949999809265137,{"date":744,"close":745},"2025-04-25",11.930000305175781,{"date":747,"close":748},"2025-05-02",13.220000267028809,{"date":750,"close":751},"2025-05-09",13.4399995803833,{"date":753,"close":658},"2025-05-16",{"date":755,"close":221},"2025-05-23",{"date":757,"close":758},"2025-05-30",13.109999656677246,{"date":760,"close":761},"2025-06-06",13.619999885559082,{"date":763,"close":764},"2025-06-13",13.5600004196167,{"date":766,"close":767},"2025-06-20",14.020000457763672,{"date":769,"close":770},"2025-06-27",15.0600004196167,{"date":772,"close":773},"2025-07-03",15.670000076293945,{"date":775,"close":776},"2025-07-11",15.40999984741211,{"date":778,"close":779},"2025-07-18",14.329999923706055,{"date":781,"close":594},"2025-07-25",{"date":783,"close":784},"2025-07-28",14.399999618530273,{"date":786,"close":787},"2025-07-29",14.479999542236328,{"date":789,"close":790},"2025-07-30",12.670000076293945,{"date":792,"close":793},"2025-07-31",13.010000228881836,{"date":795,"close":796},"2025-08-01",12.829999923706055,{"date":798,"close":799},"2025-08-04",12.9399995803833,{"date":801,"close":802},"2025-08-05",13,{"date":804,"close":805},"2025-08-06",12.979999542236328,{"date":807,"close":808},"2025-08-07",13.359999656677246,{"date":810,"close":811},"2025-08-08",13.420000076293945,{"date":813,"close":356},"2025-08-11",{"date":815,"close":816},"2025-08-12",13.210000038146973,{"date":818,"close":819},"2025-08-13",13.779999732971191,{"date":821,"close":822},"2025-08-14",13.670000076293945,{"date":824,"close":825},"2025-08-15",13.369999885559082,{"date":827,"close":793},"2025-08-18",{"date":829,"close":655},"2025-08-19",{"date":831,"close":799},"2025-08-20",{"date":833,"close":251},"2025-08-21",{"date":835,"close":836},"2025-08-22",13.40999984741211,{"date":838,"close":286},"2025-08-25",{"date":840,"close":257},"2025-08-26",{"date":842,"close":221},"2025-08-27",{"date":844,"close":845},"2025-08-28",13.029999732971191,{"date":847,"close":655},"2025-08-29",{"date":849,"close":676},"2025-09-02",{"date":851,"close":649},"2025-09-03",{"date":853,"close":854},"2025-09-04",12.630000114440918,{"date":856,"close":857},"2025-09-05",12.770000457763672,{"date":859,"close":356},"2025-09-08",{"date":861,"close":862},"2025-09-09",12.890000343322754,{"date":864,"close":865},"2025-09-10",12.640000343322754,{"date":867,"close":748},"2025-09-11",{"date":869,"close":870},"2025-09-12",12.920000076293945,{"date":872,"close":873},"2025-09-15",12.75,{"date":875,"close":876},"2025-09-16",12.789999961853027,{"date":878,"close":685},"2025-09-17",{"date":880,"close":881},"2025-09-18",12.8100004196167,{"date":883,"close":272},"2025-09-19",{"date":885,"close":886},"2025-09-22",13.140000343322754,{"date":888,"close":889},"2025-09-23",13.34000015258789,{"date":891,"close":892},"2025-09-24",13.239999771118164,{"date":894,"close":796},"2025-09-25",{"date":896,"close":897},"2025-09-26",13.149999618530273,{"date":899,"close":260},"2025-09-29",{"date":901,"close":679},"2025-09-30",{"date":903,"close":345},"2025-10-01",{"date":905,"close":906},"2025-10-02",13.119999885559082,{"date":908,"close":799},"2025-10-03",{"date":910,"close":911},"2025-10-06",12.420000076293945,{"date":913,"close":914},"2025-10-07",12.119999885559082,{"date":916,"close":917},"2025-10-08",12.34000015258789,{"date":919,"close":920},"2025-10-09",11.899999618530273,{"date":922,"close":923},"2025-10-10",11.630000114440918,{"date":925,"close":926},"2025-10-13",11.430000305175781,{"date":928,"close":929},"2025-10-14",11.619999885559082,{"date":931,"close":932},"2025-10-15",11.770000457763672,{"date":934,"close":935},"2025-10-16",12.069999694824219,{"date":937,"close":938},"2025-10-17",12.220000267028809,{"date":940,"close":938},"2025-10-20",{"date":942,"close":943},"2025-10-21",12.170000076293945,{"date":945,"close":946},"2025-10-22",12.289999961853027,{"date":948,"close":949},"2025-10-23",12.520000457763672,{"date":951,"close":685},"2025-10-24",{"date":953,"close":954},"2025-10-27",12.229999542236328,{"date":956,"close":935},"2025-10-28",{"date":958,"close":959},"2025-10-29",11.59000015258789,{"date":961,"close":962},"2025-10-30",11.460000038146973,{"date":964,"close":230},"2025-10-31",{"date":966,"close":967},"2025-11-03",11.760000228881836,{"date":969,"close":278},"2025-11-04",{"date":971,"close":972},"2025-11-05",13.470000267028809,{"date":974,"close":975},"2025-11-06",13.199999809265137,{"date":977,"close":978},"2025-11-07",12.880000114440918,{"date":980,"close":981},"2025-11-10",12.84000015258789,{"date":983,"close":224},"2025-11-11",{"date":985,"close":986},"2025-11-12",12.90999984741211,{"date":988,"close":605},"2025-11-13",{"date":990,"close":661},"2025-11-14",{"date":992,"close":993},"2025-11-17",12.819999694824219,{"date":995,"close":981},"2025-11-18",{"date":997,"close":652},"2025-11-19",{"date":999,"close":1000},"2025-11-20",12.710000038146973,{"date":1002,"close":975},"2025-11-21",{"date":1004,"close":865},"2025-11-24",{"date":1006,"close":272},"2025-11-25",{"date":1008,"close":1009},"2025-11-26",13.449999809265137,{"date":1011,"close":297},"2025-11-28",{"date":1013,"close":269},"2025-12-01",{"date":1015,"close":664},"2025-12-02",{"date":1017,"close":1018},"2025-12-03",13.960000038146973,{"date":1020,"close":1021},"2025-12-04",13.880000114440918,{"date":1023,"close":1024},"2025-12-05",14.420000076293945,{"date":1026,"close":1027},"2025-12-08",14.130000114440918,{"date":1029,"close":1030},"2025-12-09",14.15999984741211,{"date":1032,"close":215},"2025-12-10",{"date":1034,"close":1035},"2025-12-11",14.970000267028809,{"date":1037,"close":1038},"2025-12-12",15.449999809265137,{"date":1040,"close":1041},"2025-12-15",15.609999656677246,{"date":1043,"close":1044},"2025-12-16",15.149999618530273,{"date":1046,"close":1047},"2025-12-17",15.15999984741211,{"date":1049,"close":1050},"2025-12-18",14.989999771118164,{"date":1052,"close":1053},"2025-12-19",14.649999618530273,{"date":1055,"close":1056},"2025-12-22",14.829999923706055,{"date":1058,"close":1059},"2025-12-23",14.890000343322754,{"date":1061,"close":1035},"2025-12-24",{"date":1063,"close":1064},"2025-12-26",14.9399995803833,{"date":1066,"close":1035},"2025-12-29",{"date":1068,"close":1069},"2025-12-30",14.850000381469727,{"date":1071,"close":1072},"2025-12-31",14.760000228881836,{"date":1074,"close":1047},"2026-01-02",{"date":1076,"close":1077},"2026-01-05",15.25,{"date":1079,"close":1080},"2026-01-06",15.859999656677246,{"date":1082,"close":1083},"2026-01-07",15.170000076293945,{"date":1085,"close":1086},"2026-01-08",15.329999923706055,{"date":1088,"close":1089},"2026-01-09",15.479999542236328,{"date":1091,"close":579},"2026-01-12",{"date":1093,"close":1094},"2026-01-13",15.699999809265137,{"date":1096,"close":1097},"2026-01-14",15.90999984741211,{"date":1099,"close":1100},"2026-01-15",15.8100004196167,{"date":1102,"close":1103},"2026-01-16",15.399999618530273,{"date":1105,"close":534},"2026-01-20",{"date":1107,"close":1077},"2026-01-21",{"date":1109,"close":1103},"2026-01-22",{"date":1111,"close":1112},"2026-01-23",15.619999885559082,{"date":1114,"close":564},"2026-01-26",{"date":1116,"close":1117},"2026-01-27",15.210000038146973,{"date":1119,"close":1120},"2026-01-28",15.029999732971191,{"date":1122,"close":1123},"2026-01-29",15.270000457763672,{"date":1125,"close":1126},"2026-01-30",15.279999732971191,{"date":1128,"close":1129},"2026-02-02",15.600000381469727,{"date":1131,"close":1132},"2026-02-03",15.739999771118164,{"date":1134,"close":395},"2026-02-04",{"date":1136,"close":1137},"2026-02-05",16.43000030517578,{"date":1139,"close":1140},"2026-02-06",16.6299991607666,{"date":1142,"close":1143},"2026-02-09",16.420000076293945,{"date":1145,"close":1146},"2026-02-10",16.389999389648438,{"date":1148,"close":1149},"2026-02-11",15.579999923706055,{"date":1151,"close":1152},"2026-02-12",15.079999923706055,{"date":1154,"close":189},"2026-02-13",{"date":1156,"close":1157},"2026-02-17",14.640000343322754,{"date":1159,"close":1050},"2026-02-18",{"date":1161,"close":1047},"2026-02-19",{"date":1163,"close":1164},"2026-02-20",15.380000114440918,{"date":1166,"close":1167},"2026-02-23",14.739999771118164,{"date":1169,"close":1056},"2026-02-24",{"date":1171,"close":978},"2026-02-25",{"date":1173,"close":906},"2026-02-26",{"date":1175,"close":1176},"2026-02-27",13.399999618530273,{"date":1178,"close":1179},"2026-03-02",13.430000305175781,{"date":1181,"close":1182},"2026-03-03",12.539999961853027,{"date":1184,"close":911},"2026-03-04",{"date":1186,"close":1187},"2026-03-05",11.970000267028809,{"date":1189,"close":1190},"2026-03-06",11.380000114440918,{"date":1192,"close":233},"2026-03-09",{"date":1194,"close":1195},"2026-03-10",11.65999984741211,{"date":1197,"close":1198},"2026-03-11",11.350000381469727,{"date":1200,"close":1201},"2026-03-12",10.979999542236328,{"date":1203,"close":1204},"2026-03-13",10.619999885559082,{"date":1206,"close":1207},"2026-03-16",10.479999542236328,{"date":1209,"close":1210},"2026-03-17",10.710000038146973,{"date":1212,"close":1213},"2026-03-18",10.399999618530273,{"date":1215,"close":1216},"2026-03-19",10.350000381469727,{"date":1218,"close":1219},"2026-03-20",9.859999656677246,{"date":1221,"close":1222},"2026-03-23",10.40999984741211,{"date":1224,"close":1225},"2026-03-24",10.609999656677246,{"date":1227,"close":1228},"2026-03-25",10.819999694824219,{"date":1230,"close":1231},"2026-03-26",10.520000457763672,{"date":1233,"close":1234},"2026-03-27",10.25,{"date":1236,"close":1237},"2026-03-30",10.1899995803833,{"date":149,"close":1239},10.510000228881836,{"date":1241,"close":1225},"2026-04-01",{"date":1243,"close":1216},"2026-04-02",{"date":1245,"close":1246},"2026-04-06",10.279999732971191,{"date":1248,"close":696},"2026-04-07",{"date":1250,"close":1251},"2026-04-08",10.720000267028809,{"date":1253,"close":1254},"2026-04-09",10.699999809265137,{"date":1256,"close":1257},"2026-04-10",10.760000228881836,{"date":1259,"close":1260},"2026-04-13",10.9399995803833,{"date":1262,"close":1263},"2026-04-14",10.829999923706055,{"date":1265,"close":1266},"2026-04-15",10.59000015258789,{"date":1268,"close":1222},"2026-04-16",{"date":1270,"close":1271},"2026-04-17",10.890000343322754,{"date":1273,"close":1260},"2026-04-20",{"date":1275,"close":699},"2026-04-21",{"date":1277,"close":1278},"2026-04-22",10.449999809265137,{"date":1280,"close":1281},"2026-04-23",10.680000305175781,{"date":1283,"close":1254},"2026-04-24",{"date":1285,"close":1266},"2026-04-27",{"date":1287,"close":1288},"2026-04-28",10.239999771118164,{"date":1290,"close":1291},"2026-04-29",8.649999618530273,{"date":1293,"close":1294},"2026-04-30",9.109999656677246,{"date":1296,"close":1297},"2026-05-01",9.489999771118164,{"date":1299,"close":1300},"2026-05-04",9.0600004196167,{"date":1302,"close":1303},"2026-05-05",8.75,{"date":1305,"close":1306},"2026-05-06",9.09000015258789,{"date":1308,"close":1309},"2026-05-07",9.010000228881836,{"date":107,"close":1311},9.289999961853027,{"date":96,"close":1313},9.050000190734863,{"date":1315,"close":1316},"2026-05-12",8.779999732971191,{"date":61,"close":1318},8.979999542236328,{"date":69,"close":1320},8.869999885559082,{"date":47,"close":1322},8.350000381469727,{"date":1324,"close":1322},"2026-05-18",{"date":1326,"close":1327},"2026-05-19",8.600000381469727,{"date":1329,"close":1330},"2026-05-20",8.9399995803833,{"date":1332,"close":1309},"2026-05-21",{"date":1334,"close":1335},"2026-05-22",8.829999923706055,{"date":1337,"close":1338},"2026-05-26",9.079999923706055,{"date":1340,"close":1341},"2026-05-27",9.210000038146973,{"date":1343,"close":1294},"2026-05-28",{"date":1345,"close":1303},"2026-05-29",{"date":1347,"close":1348},"2026-06-01",8.229999542236328,{"date":1350,"close":1351},"2026-06-02",8.0600004196167,{"date":1353,"close":1354},"2026-06-03",7.96999979019165,{"date":1356,"close":1357},"2026-06-04",8.029999732971191,{"date":1359,"close":1360},"2026-06-05",7.909999847412109,{"date":1362,"close":1363},"2026-06-08",7.940000057220459,{"date":1365,"close":1366},"2026-06-09",8.319999694824219,{"date":1368,"close":1322},"2026-06-10",{"date":1370,"close":1313},"2026-06-11",{"date":1372,"close":1373},"2026-06-12",9.170000076293945,{"date":1375,"close":1376},"2026-06-15",8.989999771118164,{"date":1378,"close":1379},"2026-06-16",9.029999732971191,{"date":1381,"close":1300},"2026-06-17",{"date":1383,"close":1384},"2026-06-18",9.229999542236328,{"date":1386,"close":1387},"2026-06-22",9.119999885559082,{"date":1389,"close":1306},"2026-06-23",{"date":1391,"close":1392},"2026-06-24",9.569999694824219,{"date":1394,"close":1395},"2026-06-25",9.399999618530273,{"date":1397,"close":1398},"2026-06-26",9.710000038146973,{"date":1400,"close":1401},"2026-06-29",9.59000015258789,{"date":1403,"close":1404},"2026-06-30",9.630000114440918,{"date":1406,"close":1401},"2026-07-01",{"date":1408,"close":1409},"2026-07-02",9.789999961853027,{"date":1411,"close":693},"2026-07-06",{"date":1413,"close":1414},"2026-07-07",9.869999885559082,{"date":1416,"close":1417},"2026-07-08",9.520000457763672,{"date":1419,"close":1420},"2026-07-09",9.300000190734863,{"date":1422,"close":1423},"2026-07-10",9.680000305175781,{"date":1425,"close":1426},"2026-07-13",9.600000381469727,{"date":1428,"close":1429},"2026-07-14",8.449999809265137,{"date":1431,"close":1432},"2026-07-15",9.390000343322754,{"date":1434,"close":1426},"2026-07-16",{"date":1436,"close":1437},"2026-07-17",9.100000381469727,{"date":1439,"close":1440},"2026-07-20",8.920000076293945,{"date":1442,"close":1443},"2026-07-21",8.880000114440918,{"date":1445,"close":1446},"2026-07-22",9.039999961853027,{"date":1448,"close":1330},"2026-07-23",{"date":1450,"close":1338},"2026-07-24",{"date":1452,"close":1453},"2026-07-27",9.199999809265137,{"date":1455,"close":1300},"2026-07-28",{"date":147,"close":1457},7.699999809265137,{"count":151,"fetchedAt":1459,"source":142},"2026-07-31T09:15:14.977Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1461},"\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>",1785489314908]