[{"data":1,"prerenderedAt":1549},["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-OMF":25,"$fzexXz2ucYdwX3-7KSUrcFCkvt8ZpJVdaN92ZNjyfNaI":26,"ticker-mcap-OMF":140,"ticker-profile-OMF":150,"ticker-earnings-OMF":164,"ticker-congress-OMF":168,"i-lucide:info":1547},{"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":136},{"identity":28,"transactions":33,"sectorSlug":116,"relatedTickers":117},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1584207","OneMain Holdings, Inc.","Finance & Insurance","OMF",[34,53,66,73,83,91,104,110],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"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},"2026-07-31T00:00:00.000Z","0001674372-26-000008-0","4","Hedlund Michael A","pao, SVP and Group Controller","D",64,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1674372\u002F000167437226000008\u002F0001674372-26-000008-index.htm",2500,10627,160000,"S","2026-07-29","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},31,"2026-06-30T00:00:00.000Z",{"cik":29,"filedAt":52,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":46,"transactionDate":62,"intentLabel":48,"signalQuality":49,"insiderHistory":63},"0001772198-26-000013-0","Conrad Micah R.","EVP & COO",62,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1772198\u002F000177219826000013\u002F0001772198-26-000013-index.htm",5000,96250,310000,"2026-06-29",{"daysSinceLastFiling":64,"isFirstFiling":6,"priorFilingDate":65},71,"2026-04-20T00:00:00.000Z",{"cik":29,"filedAt":52,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":57,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":46,"transactionDate":62,"intentLabel":48,"signalQuality":49,"insiderHistory":72},"0001674372-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1674372\u002F000167437226000006\u002F0001674372-26-000006-index.htm",1848,13127,114576,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":65,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":76,"shares":59,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":46,"transactionDate":79,"intentLabel":48,"signalQuality":49,"insiderHistory":80},"0001772198-26-000011-0",60,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1772198\u002F000177219826000011\u002F0001772198-26-000011-index.htm",101250,300000,"2026-04-17",{"daysSinceLastFiling":81,"isFirstFiling":6,"priorFilingDate":82},52,"2026-02-27T00:00:00.000Z",{"cik":29,"filedAt":82,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":86,"shares":59,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":46,"transactionDate":89,"intentLabel":48,"signalQuality":49,"insiderHistory":90},"0001772198-26-000009-0",58,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1772198\u002F000177219826000009\u002F0001772198-26-000009-index.htm",106250,290000,"2026-02-26",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":25,"totalValue":99,"transactionCode":46,"transactionDate":100,"intentLabel":101,"signalQuality":102,"insiderHistory":103},"2026-01-02T00:00:00.000Z","0001726926-26-000002-0","Shulman Douglas H.","President & CEO",68.4354,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1726926\u002F000172692626000002\u002F0001726926-26-000002-index.htm",15000,1026531,"2026-01-02","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":105,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":97,"shares":107,"sharesOwnedAfter":25,"totalValue":108,"transactionCode":46,"transactionDate":100,"intentLabel":101,"signalQuality":102,"insiderHistory":109},"0001726926-26-000002-1",68.4362,22500,1539814.5,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":97,"shares":113,"sharesOwnedAfter":25,"totalValue":114,"transactionCode":46,"transactionDate":100,"intentLabel":101,"signalQuality":102,"insiderHistory":115},"0001726926-26-000002-2",68.3722,20000,1367444.0000000002,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[118,121,124,127,130,133],{"ticker":119,"issuerName":120},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":122,"issuerName":123},"CRCL","Circle Internet Group, Inc.",{"ticker":125,"issuerName":126},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":128,"issuerName":129},"COIN","Coinbase Global, Inc.",{"ticker":131,"issuerName":132},"TRUP","TRUPANION, INC.",{"ticker":134,"issuerName":135},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":137,"fetchedAt":138,"source":139},8,"2026-08-03T21:11:28.483Z","sqlite",{"data":141,"meta":147},{"value":142,"quality":143,"closeDate":144,"ageDays":145,"sharesAsOf":146},7229927187.703491,"fresh","2026-07-31",3,"2026-04-21",{"count":148,"fetchedAt":149,"source":139},1,"2026-08-03T21:11:28.485Z",{"data":151,"meta":163},{"ticker":32,"ceo":152,"industry":153,"fullTimeEmployees":154,"ipoDate":155,"country":156,"state":157,"city":158,"website":159,"exchangeShort":25,"marketCap":25,"beta":160,"range52w":161,"fetchedAt":162},"Douglas H. Shulman","Financial - Credit Services",9000,"2013-10-16","US","IN","Evansville","https:\u002F\u002Fwww.onemainfinancial.com",1.184,"45.78-71.93","2026-07-09T08:00:38.057Z",{"count":148,"fetchedAt":149,"source":139},{"data":165,"meta":167},{"ticker":32,"points":166},[],{"count":148,"fetchedAt":149,"source":139},{"data":169,"meta":1545},{"congressTrades":170,"insiderTrades":200,"priceHistory":209,"ticker":32},[171,189],{"amountLabel":172,"amountMax":98,"amountMid":173,"amountMin":174,"assetDescription":175,"assetType":176,"chamber":177,"district":178,"disclosureDate":179,"filingId":180,"ingestedAt":181,"memberName":182,"memberSlug":183,"owner":184,"party":185,"sourceLink":186,"ticker":32,"transactionDate":187,"type":188},"$1,001 - $15,000",8001,1001,"OneMain Holdings Inc","Stock","house","TX10","2026-07-13","michael-mccaul|OMF|2026-06-18|Sale|$1,001 - $15,000|Spouse","2026-07-15T01:01:31.830Z","Michael McCaul","michael-mccaul","Spouse","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116211.pdf","2026-06-18","Sale",{"amountLabel":190,"amountMax":191,"amountMid":192,"amountMin":193,"assetDescription":175,"assetType":176,"chamber":177,"district":178,"disclosureDate":194,"filingId":195,"ingestedAt":196,"memberName":182,"memberSlug":183,"owner":184,"party":185,"sourceLink":197,"ticker":32,"transactionDate":198,"type":199},"$15,001 - $50,000",50000,32501,15001,"2026-05-11","michael-mccaul|OMF|2026-04-09|Purchase|$15,001 - $50,000|Spouse","2026-05-12T00:26:39.075Z","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9115820.pdf","2026-04-09","Purchase",[201,202,203,204,205,206,207,208],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"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":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":46,"transactionDate":62},{"cik":29,"filedAt":52,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":57,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":46,"transactionDate":62},{"cik":29,"filedAt":65,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":76,"shares":59,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":46,"transactionDate":79},{"cik":29,"filedAt":82,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":86,"shares":59,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":46,"transactionDate":89},{"cik":29,"filedAt":92,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":25,"totalValue":99,"transactionCode":46,"transactionDate":100},{"cik":29,"filedAt":92,"filingId":105,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":97,"shares":107,"sharesOwnedAfter":25,"totalValue":108,"transactionCode":46,"transactionDate":100},{"cik":29,"filedAt":92,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":97,"shares":113,"sharesOwnedAfter":25,"totalValue":114,"transactionCode":46,"transactionDate":100},[210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,545,548,551,554,557,559,561,564,567,570,573,576,579,582,585,588,591,594,597,600,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,780,783,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,934,937,940,943,946,949,952,954,957,960,963,966,968,971,974,977,980,983,985,988,991,994,996,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1140,1143,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1198,1201,1204,1207,1210,1213,1216,1219,1221,1224,1226,1229,1232,1235,1238,1241,1244,1247,1250,1252,1255,1258,1261,1264,1266,1269,1272,1275,1278,1281,1284,1287,1289,1292,1295,1298,1301,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1335,1338,1340,1343,1346,1349,1351,1354,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1397,1400,1403,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1443,1446,1449,1451,1454,1456,1459,1462,1464,1467,1469,1471,1473,1475,1478,1481,1483,1484,1487,1490,1493,1496,1499,1502,1505,1508,1509,1512,1514,1517,1520,1522,1524,1527,1529,1532,1535,1538,1540,1543],{"date":211,"close":212},"2021-08-06",58.68000030517578,{"date":214,"close":215},"2021-08-13",57.72999954223633,{"date":217,"close":218},"2021-08-20",55.47999954223633,{"date":220,"close":221},"2021-08-27",59.18000030517578,{"date":223,"close":224},"2021-09-03",56.849998474121094,{"date":226,"close":227},"2021-09-10",55.81999969482422,{"date":229,"close":230},"2021-09-17",55.529998779296875,{"date":232,"close":233},"2021-09-24",57.150001525878906,{"date":235,"close":236},"2021-10-01",57.040000915527344,{"date":238,"close":239},"2021-10-08",56.77000045776367,{"date":241,"close":242},"2021-10-15",59.06999969482422,{"date":244,"close":245},"2021-10-22",53.66999816894531,{"date":247,"close":248},"2021-10-29",52.810001373291016,{"date":250,"close":251},"2021-11-05",53.25,{"date":253,"close":254},"2021-11-12",53.70000076293945,{"date":256,"close":257},"2021-11-19",49.36000061035156,{"date":259,"close":260},"2021-11-26",50.060001373291016,{"date":262,"close":263},"2021-12-03",50.79999923706055,{"date":265,"close":266},"2021-12-10",50.849998474121094,{"date":268,"close":269},"2021-12-17",49.560001373291016,{"date":271,"close":272},"2021-12-23",50.16999816894531,{"date":274,"close":275},"2021-12-31",50.040000915527344,{"date":277,"close":278},"2022-01-07",53.130001068115234,{"date":280,"close":281},"2022-01-14",54.7400016784668,{"date":283,"close":284},"2022-01-21",50.91999816894531,{"date":286,"close":287},"2022-01-28",50.630001068115234,{"date":289,"close":290},"2022-02-04",52.720001220703125,{"date":292,"close":293},"2022-02-11",52.25,{"date":295,"close":296},"2022-02-18",52.529998779296875,{"date":298,"close":299},"2022-02-25",51.29999923706055,{"date":301,"close":302},"2022-03-04",46.25,{"date":304,"close":305},"2022-03-11",42.939998626708984,{"date":307,"close":308},"2022-03-18",46.54999923706055,{"date":310,"close":311},"2022-03-25",47.029998779296875,{"date":313,"close":314},"2022-04-01",48.0099983215332,{"date":316,"close":317},"2022-04-08",46.400001525878906,{"date":319,"close":320},"2022-04-14",46.099998474121094,{"date":322,"close":323},"2022-04-22",47.040000915527344,{"date":325,"close":326},"2022-04-29",45.93000030517578,{"date":328,"close":329},"2022-05-06",44.779998779296875,{"date":331,"close":332},"2022-05-13",42.33000183105469,{"date":334,"close":335},"2022-05-20",40.970001220703125,{"date":337,"close":338},"2022-05-27",44.2400016784668,{"date":340,"close":341},"2022-06-03",43.130001068115234,{"date":343,"close":344},"2022-06-10",39.849998474121094,{"date":346,"close":347},"2022-06-17",36.540000915527344,{"date":349,"close":350},"2022-06-24",38.65999984741211,{"date":352,"close":353},"2022-07-01",38.5099983215332,{"date":355,"close":356},"2022-07-08",38.810001373291016,{"date":358,"close":359},"2022-07-15",39.689998626708984,{"date":361,"close":362},"2022-07-22",41.290000915527344,{"date":364,"close":365},"2022-07-29",37.20000076293945,{"date":367,"close":368},"2022-08-05",36.5099983215332,{"date":370,"close":371},"2022-08-12",39.88999938964844,{"date":373,"close":374},"2022-08-19",37.88999938964844,{"date":376,"close":377},"2022-08-26",36.5,{"date":379,"close":380},"2022-09-02",34.84000015258789,{"date":382,"close":383},"2022-09-09",37.54999923706055,{"date":385,"close":386},"2022-09-16",35.040000915527344,{"date":388,"close":389},"2022-09-23",30.969999313354492,{"date":391,"close":392},"2022-09-30",29.520000457763672,{"date":394,"close":395},"2022-10-07",31.40999984741211,{"date":397,"close":398},"2022-10-14",32.7599983215332,{"date":400,"close":401},"2022-10-21",30.920000076293945,{"date":403,"close":404},"2022-10-28",38.220001220703125,{"date":406,"close":407},"2022-11-04",36.959999084472656,{"date":409,"close":410},"2022-11-11",42.040000915527344,{"date":412,"close":413},"2022-11-18",36.790000915527344,{"date":415,"close":416},"2022-11-25",38.56999969482422,{"date":418,"close":419},"2022-12-02",39.4900016784668,{"date":421,"close":422},"2022-12-09",36.529998779296875,{"date":424,"close":425},"2022-12-16",34.220001220703125,{"date":427,"close":428},"2022-12-23",33.2400016784668,{"date":430,"close":431},"2022-12-30",33.310001373291016,{"date":433,"close":434},"2023-01-06",35.939998626708984,{"date":436,"close":437},"2023-01-13",38.5,{"date":439,"close":440},"2023-01-20",40.5,{"date":442,"close":443},"2023-01-27",42.959999084472656,{"date":445,"close":446},"2023-02-03",43.72999954223633,{"date":448,"close":449},"2023-02-10",45.400001525878906,{"date":451,"close":452},"2023-02-17",44.5099983215332,{"date":454,"close":455},"2023-02-24",43.7400016784668,{"date":457,"close":458},"2023-03-03",43.529998779296875,{"date":460,"close":461},"2023-03-10",38.2400016784668,{"date":463,"close":464},"2023-03-17",33.86000061035156,{"date":466,"close":467},"2023-03-24",34.34000015258789,{"date":469,"close":470},"2023-03-31",37.08000183105469,{"date":472,"close":473},"2023-04-06",35.790000915527344,{"date":475,"close":476},"2023-04-14",37.72999954223633,{"date":478,"close":479},"2023-04-21",38.41999816894531,{"date":481,"close":482},"2023-04-28",38.369998931884766,{"date":484,"close":485},"2023-05-05",35.7599983215332,{"date":487,"close":488},"2023-05-12",35.540000915527344,{"date":490,"close":491},"2023-05-19",36.95000076293945,{"date":493,"close":494},"2023-05-26",38,{"date":496,"close":497},"2023-06-02",40.849998474121094,{"date":499,"close":500},"2023-06-09",42.97999954223633,{"date":502,"close":503},"2023-06-16",43.06999969482422,{"date":505,"close":506},"2023-06-23",41.66999816894531,{"date":508,"close":509},"2023-06-30",43.689998626708984,{"date":511,"close":512},"2023-07-07",43.97999954223633,{"date":514,"close":515},"2023-07-14",46.290000915527344,{"date":517,"close":518},"2023-07-21",47.4900016784668,{"date":520,"close":521},"2023-07-28",45.349998474121094,{"date":523,"close":524},"2023-08-04",44.599998474121094,{"date":526,"close":527},"2023-08-11",43.52000045776367,{"date":529,"close":530},"2023-08-18",39.65999984741211,{"date":532,"close":533},"2023-08-25",39.95000076293945,{"date":535,"close":536},"2023-09-01",42.29999923706055,{"date":538,"close":539},"2023-09-08",39.779998779296875,{"date":541,"close":542},"2023-09-15",41.029998779296875,{"date":544,"close":530},"2023-09-22",{"date":546,"close":547},"2023-09-29",40.09000015258789,{"date":549,"close":550},"2023-10-06",37.65999984741211,{"date":552,"close":553},"2023-10-13",37.400001525878906,{"date":555,"close":556},"2023-10-20",36.880001068115234,{"date":558,"close":488},"2023-10-27",{"date":560,"close":461},"2023-11-03",{"date":562,"close":563},"2023-11-10",37.34000015258789,{"date":565,"close":566},"2023-11-17",38.599998474121094,{"date":568,"close":569},"2023-11-24",38.290000915527344,{"date":571,"close":572},"2023-12-01",43.33000183105469,{"date":574,"close":575},"2023-12-08",45.22999954223633,{"date":577,"close":578},"2023-12-15",48.45000076293945,{"date":580,"close":581},"2023-12-22",49.02000045776367,{"date":583,"close":584},"2023-12-29",49.20000076293945,{"date":586,"close":587},"2024-01-05",48.95000076293945,{"date":589,"close":590},"2024-01-12",48.189998626708984,{"date":592,"close":593},"2024-01-19",45.06999969482422,{"date":595,"close":596},"2024-01-26",48.470001220703125,{"date":598,"close":599},"2024-02-02",47.529998779296875,{"date":601,"close":329},"2024-02-09",{"date":603,"close":604},"2024-02-16",46.529998779296875,{"date":606,"close":607},"2024-02-23",46.470001220703125,{"date":609,"close":610},"2024-03-01",48.709999084472656,{"date":612,"close":613},"2024-03-08",48.380001068115234,{"date":615,"close":616},"2024-03-15",48.22999954223633,{"date":618,"close":619},"2024-03-22",49.75,{"date":621,"close":622},"2024-03-28",51.09000015258789,{"date":624,"close":625},"2024-04-05",49.099998474121094,{"date":627,"close":628},"2024-04-12",46.720001220703125,{"date":630,"close":631},"2024-04-19",48.70000076293945,{"date":633,"close":634},"2024-04-26",50.88999938964844,{"date":636,"close":637},"2024-05-03",51.20000076293945,{"date":639,"close":640},"2024-05-10",50.70000076293945,{"date":642,"close":643},"2024-05-17",49.97999954223633,{"date":645,"close":646},"2024-05-24",48.349998474121094,{"date":648,"close":649},"2024-05-31",49.119998931884766,{"date":651,"close":652},"2024-06-07",49.06999969482422,{"date":654,"close":655},"2024-06-14",47.130001068115234,{"date":657,"close":658},"2024-06-21",49.029998779296875,{"date":660,"close":661},"2024-06-28",48.4900016784668,{"date":663,"close":664},"2024-07-05",47.310001373291016,{"date":666,"close":667},"2024-07-12",49.4900016784668,{"date":669,"close":670},"2024-07-19",51.150001525878906,{"date":672,"close":673},"2024-07-26",53.09000015258789,{"date":675,"close":676},"2024-08-02",44.880001068115234,{"date":678,"close":679},"2024-08-09",46.279998779296875,{"date":681,"close":682},"2024-08-16",46.58000183105469,{"date":684,"close":685},"2024-08-23",48.810001373291016,{"date":687,"close":688},"2024-08-30",49.40999984741211,{"date":690,"close":691},"2024-09-06",44.40999984741211,{"date":693,"close":694},"2024-09-13",45.779998779296875,{"date":696,"close":697},"2024-09-20",49.09000015258789,{"date":699,"close":700},"2024-09-27",46.849998474121094,{"date":702,"close":703},"2024-10-04",47.04999923706055,{"date":705,"close":706},"2024-10-11",46.18000030517578,{"date":708,"close":709},"2024-10-18",47.630001068115234,{"date":711,"close":607},"2024-10-25",{"date":713,"close":714},"2024-11-01",49.779998779296875,{"date":716,"close":717},"2024-11-08",55.0099983215332,{"date":719,"close":720},"2024-11-15",55.4900016784668,{"date":722,"close":723},"2024-11-22",56.599998474121094,{"date":725,"close":726},"2024-11-29",57.349998474121094,{"date":728,"close":729},"2024-12-06",57.43000030517578,{"date":731,"close":732},"2024-12-13",55.68000030517578,{"date":734,"close":735},"2024-12-20",51.90999984741211,{"date":737,"close":738},"2024-12-27",52.779998779296875,{"date":740,"close":741},"2025-01-03",52.88999938964844,{"date":743,"close":744},"2025-01-10",51.18000030517578,{"date":746,"close":747},"2025-01-17",54.75,{"date":749,"close":750},"2025-01-24",57.61000061035156,{"date":752,"close":753},"2025-01-31",55.540000915527344,{"date":755,"close":756},"2025-02-07",56.529998779296875,{"date":758,"close":759},"2025-02-14",56.959999084472656,{"date":761,"close":762},"2025-02-21",54.16999816894531,{"date":764,"close":765},"2025-02-28",53.7400016784668,{"date":767,"close":768},"2025-03-07",48.970001220703125,{"date":770,"close":771},"2025-03-14",48.630001068115234,{"date":773,"close":774},"2025-03-21",50.41999816894531,{"date":776,"close":777},"2025-03-28",48.400001525878906,{"date":779,"close":542},"2025-04-04",{"date":781,"close":782},"2025-04-11",43.150001525878906,{"date":784,"close":691},"2025-04-17",{"date":786,"close":787},"2025-04-25",48.790000915527344,{"date":789,"close":790},"2025-05-02",49.349998474121094,{"date":792,"close":793},"2025-05-09",48.97999954223633,{"date":795,"close":796},"2025-05-16",51.79999923706055,{"date":798,"close":799},"2025-05-23",50.189998626708984,{"date":801,"close":802},"2025-05-30",51.84000015258789,{"date":804,"close":805},"2025-06-06",53.349998474121094,{"date":807,"close":808},"2025-06-13",51.869998931884766,{"date":810,"close":811},"2025-06-20",54.099998474121094,{"date":813,"close":814},"2025-06-27",56.650001525878906,{"date":816,"close":817},"2025-07-03",59.7599983215332,{"date":819,"close":820},"2025-07-11",58.900001525878906,{"date":822,"close":823},"2025-07-18",57.79999923706055,{"date":825,"close":826},"2025-07-25",59.38999938964844,{"date":828,"close":829},"2025-07-30",57.66999816894531,{"date":831,"close":832},"2025-07-31",57.790000915527344,{"date":834,"close":835},"2025-08-01",56.4900016784668,{"date":837,"close":838},"2025-08-04",55.84000015258789,{"date":840,"close":841},"2025-08-05",56.209999084472656,{"date":843,"close":844},"2025-08-06",56.41999816894531,{"date":846,"close":847},"2025-08-07",55.61000061035156,{"date":849,"close":850},"2025-08-08",55.83000183105469,{"date":852,"close":853},"2025-08-11",55.63999938964844,{"date":855,"close":856},"2025-08-12",57.209999084472656,{"date":858,"close":859},"2025-08-13",57.959999084472656,{"date":861,"close":862},"2025-08-14",58.4900016784668,{"date":864,"close":865},"2025-08-15",57.27000045776367,{"date":867,"close":868},"2025-08-18",58.16999816894531,{"date":870,"close":871},"2025-08-19",58.220001220703125,{"date":873,"close":874},"2025-08-20",58.08000183105469,{"date":876,"close":877},"2025-08-21",57.34000015258789,{"date":879,"close":880},"2025-08-22",60.16999816894531,{"date":882,"close":883},"2025-08-25",60.18000030517578,{"date":885,"close":886},"2025-08-26",61.150001525878906,{"date":888,"close":889},"2025-08-27",61.36000061035156,{"date":891,"close":892},"2025-08-28",61.59000015258789,{"date":894,"close":895},"2025-08-29",61.86000061035156,{"date":897,"close":898},"2025-09-02",61.11000061035156,{"date":900,"close":901},"2025-09-03",62.029998779296875,{"date":903,"close":904},"2025-09-04",62.61000061035156,{"date":906,"close":907},"2025-09-05",61.5,{"date":909,"close":910},"2025-09-08",61.130001068115234,{"date":912,"close":913},"2025-09-09",60.849998474121094,{"date":915,"close":916},"2025-09-10",60.7599983215332,{"date":918,"close":919},"2025-09-11",61.7599983215332,{"date":921,"close":922},"2025-09-12",60.58000183105469,{"date":924,"close":925},"2025-09-15",61.439998626708984,{"date":927,"close":928},"2025-09-16",60.540000915527344,{"date":930,"close":931},"2025-09-17",60.47999954223633,{"date":933,"close":892},"2025-09-18",{"date":935,"close":936},"2025-09-19",60.83000183105469,{"date":938,"close":939},"2025-09-22",60.45000076293945,{"date":941,"close":942},"2025-09-23",60.40999984741211,{"date":944,"close":945},"2025-09-24",60.130001068115234,{"date":947,"close":948},"2025-09-25",58.779998779296875,{"date":950,"close":951},"2025-09-26",58.540000915527344,{"date":953,"close":750},"2025-09-29",{"date":955,"close":956},"2025-09-30",56.459999084472656,{"date":958,"close":959},"2025-10-01",55.810001373291016,{"date":961,"close":962},"2025-10-02",56.38999938964844,{"date":964,"close":965},"2025-10-03",56.189998626708984,{"date":967,"close":218},"2025-10-06",{"date":969,"close":970},"2025-10-07",54.88999938964844,{"date":972,"close":973},"2025-10-08",54.65999984741211,{"date":975,"close":976},"2025-10-09",54.95000076293945,{"date":978,"close":979},"2025-10-10",52.150001525878906,{"date":981,"close":982},"2025-10-13",53.2599983215332,{"date":984,"close":227},"2025-10-14",{"date":986,"close":987},"2025-10-15",55.08000183105469,{"date":989,"close":990},"2025-10-16",53.27000045776367,{"date":992,"close":993},"2025-10-17",54.130001068115234,{"date":995,"close":218},"2025-10-20",{"date":997,"close":756},"2025-10-21",{"date":999,"close":1000},"2025-10-22",55.849998474121094,{"date":1002,"close":1003},"2025-10-23",56.36000061035156,{"date":1005,"close":1006},"2025-10-24",57.11000061035156,{"date":1008,"close":1009},"2025-10-27",58.22999954223633,{"date":1011,"close":1012},"2025-10-28",57.869998931884766,{"date":1014,"close":1015},"2025-10-29",56.02000045776367,{"date":1017,"close":1018},"2025-10-30",55.75,{"date":1020,"close":1021},"2025-10-31",59.189998626708984,{"date":1023,"close":1024},"2025-11-03",61.380001068115234,{"date":1026,"close":1027},"2025-11-04",60.5,{"date":1029,"close":1030},"2025-11-05",60.86000061035156,{"date":1032,"close":1033},"2025-11-06",59.349998474121094,{"date":1035,"close":1036},"2025-11-07",60.20000076293945,{"date":1038,"close":1039},"2025-11-10",59.95000076293945,{"date":1041,"close":1042},"2025-11-11",59.810001373291016,{"date":1044,"close":1045},"2025-11-12",60.439998626708984,{"date":1047,"close":1048},"2025-11-13",59.689998626708984,{"date":1050,"close":1051},"2025-11-14",59.16999816894531,{"date":1053,"close":1054},"2025-11-17",57.06999969482422,{"date":1056,"close":1057},"2025-11-18",57.31999969482422,{"date":1059,"close":1060},"2025-11-19",58.45000076293945,{"date":1062,"close":1063},"2025-11-20",57.810001373291016,{"date":1065,"close":1066},"2025-11-21",59.790000915527344,{"date":1068,"close":1069},"2025-11-24",59.84000015258789,{"date":1071,"close":1072},"2025-11-25",61.34000015258789,{"date":1074,"close":1075},"2025-11-26",61.93000030517578,{"date":1077,"close":901},"2025-11-28",{"date":1079,"close":1080},"2025-12-01",62.349998474121094,{"date":1082,"close":1083},"2025-12-02",63.04999923706055,{"date":1085,"close":1086},"2025-12-03",64.79000091552734,{"date":1088,"close":1089},"2025-12-04",64.98999786376953,{"date":1091,"close":1092},"2025-12-05",64.6500015258789,{"date":1094,"close":1095},"2025-12-08",64.3499984741211,{"date":1097,"close":1098},"2025-12-09",64.47000122070312,{"date":1100,"close":1101},"2025-12-10",67.27999877929688,{"date":1103,"close":1104},"2025-12-11",69.62000274658203,{"date":1106,"close":1107},"2025-12-12",68.81999969482422,{"date":1109,"close":1110},"2025-12-15",67.19999694824219,{"date":1112,"close":1113},"2025-12-16",67.75,{"date":1115,"close":1116},"2025-12-17",67.95999908447266,{"date":1118,"close":1119},"2025-12-18",68.37000274658203,{"date":1121,"close":1122},"2025-12-19",68.30000305175781,{"date":1124,"close":1125},"2025-12-22",69.16000366210938,{"date":1127,"close":1128},"2025-12-23",68.69000244140625,{"date":1130,"close":1131},"2025-12-24",68.97000122070312,{"date":1133,"close":1134},"2025-12-26",69.08000183105469,{"date":1136,"close":1137},"2025-12-29",68.62000274658203,{"date":1139,"close":1116},"2025-12-30",{"date":1141,"close":1142},"2025-12-31",67.55000305175781,{"date":100,"close":1144},69.06999969482422,{"date":1146,"close":1147},"2026-01-05",70.1500015258789,{"date":1149,"close":1150},"2026-01-06",71.37000274658203,{"date":1152,"close":1153},"2026-01-07",70.33000183105469,{"date":1155,"close":1156},"2026-01-08",71.04000091552734,{"date":1158,"close":1159},"2026-01-09",70.87999725341797,{"date":1161,"close":1162},"2026-01-12",66.58999633789062,{"date":1164,"close":1165},"2026-01-13",66.37000274658203,{"date":1167,"close":1168},"2026-01-14",66.0999984741211,{"date":1170,"close":1171},"2026-01-15",65.04000091552734,{"date":1173,"close":1174},"2026-01-16",65.4000015258789,{"date":1176,"close":1177},"2026-01-20",63.5099983215332,{"date":1179,"close":1180},"2026-01-21",64.04000091552734,{"date":1182,"close":1183},"2026-01-22",65.37000274658203,{"date":1185,"close":1186},"2026-01-23",64.45999908447266,{"date":1188,"close":1189},"2026-01-26",65.55000305175781,{"date":1191,"close":1192},"2026-01-27",65.16999816894531,{"date":1194,"close":1195},"2026-01-28",65.05000305175781,{"date":1197,"close":1168},"2026-01-29",{"date":1199,"close":1200},"2026-01-30",65.54000091552734,{"date":1202,"close":1203},"2026-02-02",65.36000061035156,{"date":1205,"close":1206},"2026-02-03",64.08999633789062,{"date":1208,"close":1209},"2026-02-04",63.20000076293945,{"date":1211,"close":1212},"2026-02-05",62.290000915527344,{"date":1214,"close":1215},"2026-02-06",61.63999938964844,{"date":1217,"close":1218},"2026-02-09",62.099998474121094,{"date":1220,"close":919},"2026-02-10",{"date":1222,"close":1223},"2026-02-11",60.0099983215332,{"date":1225,"close":1006},"2026-02-12",{"date":1227,"close":1228},"2026-02-13",56.90999984741211,{"date":1230,"close":1231},"2026-02-17",56.43000030517578,{"date":1233,"close":1234},"2026-02-18",56.83000183105469,{"date":1236,"close":1237},"2026-02-19",57.529998779296875,{"date":1239,"close":1240},"2026-02-20",57.18000030517578,{"date":1242,"close":1243},"2026-02-23",54.15999984741211,{"date":1245,"close":1246},"2026-02-24",55.209999084472656,{"date":1248,"close":1249},"2026-02-25",56.369998931884766,{"date":89,"close":1251},57.81999969482422,{"date":1253,"close":1254},"2026-02-27",55.02000045776367,{"date":1256,"close":1257},"2026-03-02",55.619998931884766,{"date":1259,"close":1260},"2026-03-03",54.93000030517578,{"date":1262,"close":1263},"2026-03-04",54.54999923706055,{"date":1265,"close":1254},"2026-03-05",{"date":1267,"close":1268},"2026-03-06",53.40999984741211,{"date":1270,"close":1271},"2026-03-09",53.95000076293945,{"date":1273,"close":1274},"2026-03-10",53.959999084472656,{"date":1276,"close":1277},"2026-03-11",53.79999923706055,{"date":1279,"close":1280},"2026-03-12",52.689998626708984,{"date":1282,"close":1283},"2026-03-13",52.060001373291016,{"date":1285,"close":1286},"2026-03-16",49.2599983215332,{"date":1288,"close":774},"2026-03-17",{"date":1290,"close":1291},"2026-03-18",49.970001220703125,{"date":1293,"close":1294},"2026-03-19",51,{"date":1296,"close":1297},"2026-03-20",51.47999954223633,{"date":1299,"close":1300},"2026-03-23",52.65999984741211,{"date":1302,"close":982},"2026-03-24",{"date":1304,"close":1305},"2026-03-25",53.08000183105469,{"date":1307,"close":1308},"2026-03-26",53.04999923706055,{"date":1310,"close":1311},"2026-03-27",51.54999923706055,{"date":1313,"close":1314},"2026-03-30",52.220001220703125,{"date":1316,"close":1317},"2026-03-31",53.4900016784668,{"date":1319,"close":1320},"2026-04-01",54.02000045776367,{"date":1322,"close":1323},"2026-04-02",54.06999969482422,{"date":1325,"close":1326},"2026-04-06",54.970001220703125,{"date":1328,"close":1329},"2026-04-07",53.83000183105469,{"date":1331,"close":1332},"2026-04-08",56.0099983215332,{"date":198,"close":1334},56.63999938964844,{"date":1336,"close":1337},"2026-04-10",55.959999084472656,{"date":1339,"close":224},"2026-04-13",{"date":1341,"close":1342},"2026-04-14",57.41999816894531,{"date":1344,"close":1345},"2026-04-15",57.65999984741211,{"date":1347,"close":1348},"2026-04-16",57.650001525878906,{"date":79,"close":1350},59.2599983215332,{"date":1352,"close":1353},"2026-04-20",59.91999816894531,{"date":146,"close":1355},58.90999984741211,{"date":1357,"close":1358},"2026-04-22",59.709999084472656,{"date":1360,"close":1361},"2026-04-23",59,{"date":1363,"close":1364},"2026-04-24",59.439998626708984,{"date":1366,"close":1367},"2026-04-27",58.97999954223633,{"date":1369,"close":1370},"2026-04-28",58.630001068115234,{"date":1372,"close":1373},"2026-04-29",57.90999984741211,{"date":1375,"close":1376},"2026-04-30",58.77000045776367,{"date":1378,"close":1379},"2026-05-01",56.59000015258789,{"date":1381,"close":1382},"2026-05-04",55.189998626708984,{"date":1384,"close":1385},"2026-05-05",55.04999923706055,{"date":1387,"close":1388},"2026-05-06",55.900001525878906,{"date":1390,"close":1391},"2026-05-07",55.689998626708984,{"date":1393,"close":1394},"2026-05-08",56.09000015258789,{"date":194,"close":1396},53.16999816894531,{"date":1398,"close":1399},"2026-05-12",53.029998779296875,{"date":1401,"close":1402},"2026-05-13",52.439998626708984,{"date":1404,"close":1271},"2026-05-14",{"date":1406,"close":1407},"2026-05-15",53.52000045776367,{"date":1409,"close":1410},"2026-05-18",53.529998779296875,{"date":1412,"close":1413},"2026-05-19",52.900001525878906,{"date":1415,"close":1416},"2026-05-20",54.189998626708984,{"date":1418,"close":1419},"2026-05-21",53.75,{"date":1421,"close":1422},"2026-05-22",53.47999954223633,{"date":1424,"close":1425},"2026-05-26",53.790000915527344,{"date":1427,"close":1428},"2026-05-27",54.279998779296875,{"date":1430,"close":1431},"2026-05-28",54.060001373291016,{"date":1433,"close":1434},"2026-05-29",55.310001373291016,{"date":1436,"close":1437},"2026-06-01",54.7599983215332,{"date":1439,"close":1440},"2026-06-02",54.52000045776367,{"date":1442,"close":1268},"2026-06-03",{"date":1444,"close":1445},"2026-06-04",55.279998779296875,{"date":1447,"close":1448},"2026-06-05",55.36000061035156,{"date":1450,"close":1431},"2026-06-08",{"date":1452,"close":1453},"2026-06-09",55.79999923706055,{"date":1455,"close":1440},"2026-06-10",{"date":1457,"close":1458},"2026-06-11",56.720001220703125,{"date":1460,"close":1461},"2026-06-12",56.709999084472656,{"date":1463,"close":829},"2026-06-15",{"date":1465,"close":1466},"2026-06-16",57.77000045776367,{"date":1468,"close":750},"2026-06-17",{"date":187,"close":1470},58.18000030517578,{"date":1472,"close":1009},"2026-06-22",{"date":1474,"close":874},"2026-06-23",{"date":1476,"close":1477},"2026-06-24",58.58000183105469,{"date":1479,"close":1480},"2026-06-25",59.88999938964844,{"date":1482,"close":1045},"2026-06-26",{"date":62,"close":1080},{"date":1485,"close":1486},"2026-06-30",60.970001220703125,{"date":1488,"close":1489},"2026-07-01",60.38999938964844,{"date":1491,"close":1492},"2026-07-02",59.5,{"date":1494,"close":1495},"2026-07-06",60.08000183105469,{"date":1497,"close":1498},"2026-07-07",59.619998931884766,{"date":1500,"close":1501},"2026-07-08",57.25,{"date":1503,"close":1504},"2026-07-09",58.84000015258789,{"date":1506,"close":1507},"2026-07-10",59.25,{"date":179,"close":1507},{"date":1510,"close":1511},"2026-07-14",59.959999084472656,{"date":1513,"close":922},"2026-07-15",{"date":1515,"close":1516},"2026-07-16",61.25,{"date":1518,"close":1519},"2026-07-17",60.29999923706055,{"date":1521,"close":1036},"2026-07-20",{"date":1523,"close":75},"2026-07-21",{"date":1525,"close":1526},"2026-07-22",59.81999969482422,{"date":1528,"close":948},"2026-07-23",{"date":1530,"close":1531},"2026-07-24",59.7400016784668,{"date":1533,"close":1534},"2026-07-27",61.2599983215332,{"date":1536,"close":1537},"2026-07-28",62.2400016784668,{"date":47,"close":1539},62.939998626708984,{"date":1541,"close":1542},"2026-07-30",63.400001525878906,{"date":144,"close":1544},62.58000183105469,{"count":148,"fetchedAt":1546,"source":139},"2026-08-03T21:11:28.503Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1548},"\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>",1785791488420]