[{"data":1,"prerenderedAt":1520},["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-OPLN":25,"$fK7cP7xQT2X1m7B6m6euri_iX6u9whTZDHnhbUqn06zk":26,"ticker-mcap-OPLN":149,"ticker-profile-OPLN":159,"ticker-earnings-OPLN":173,"ticker-congress-OPLN":178,"i-lucide:info":1518},{"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":145},{"identity":28,"transactions":33,"sectorSlug":125,"relatedTickers":126},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1395942","OPENLANE, Inc.","Retail Trade","OPLN",[34,50,65,78,87,99,109,115],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":38,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-08-26T21:52:16.000Z","0001532010-26-000003-0","4","2026-08-24","Kelly Peter J","Chief Executive Officer","I",33.715,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1532010\u002F000153201026000003\u002F0001532010-26-000003-index.htm",14830.1521,499998.5780515,"P","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":41,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63,"insiderHistory":64},"2026-08-13T00:00:00.000Z","0001193125-26-349541-0","Ignition Acquisition Holdings LP","",34.36,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1816556\u002F000119312526349541\u002F0001193125-26-349541-index.htm",8000000,8424728,274880000,"S","2026-08-13","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":70,"pricePerShare":4,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":77},"2026-08-10T18:44:44.000Z","0002028374-26-000003-0","Price Dwayne P","Chief Accounting Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2028374\u002F000202837426000003\u002F0002028374-26-000003-index.htm",441,16299,"M","2026-08-09","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":66,"filingId":79,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":70,"pricePerShare":80,"rawFilingUrl":71,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":84,"transactionDate":75,"intentLabel":85,"signalQuality":86},"0002028374-26-000003-1",36.98,126,16173,4659.48,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":88,"filingId":89,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":90,"ownerTitle":54,"ownershipType":70,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":96,"transactionDate":97,"intentLabel":98,"signalQuality":86},"2026-07-01T14:49:00.000Z","0001791994-26-000004-0","Smith Mary Ellen",41.24,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1791994\u002F000179199426000004\u002F0001791994-26-000004-index.htm",607,39770,25032.68,"A","2026-06-30","Stock award",{"cik":29,"filedAt":100,"filingId":101,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":102,"ownerTitle":54,"ownershipType":70,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":96,"transactionDate":108,"intentLabel":98,"signalQuality":86},"2026-06-08T19:39:53.000Z","0001733091-26-000002-0","Galvin Carmel",36.48,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1733091\u002F000173309126000002\u002F0001733091-26-000002-index.htm",6031,23359,220010.87999999998,"2026-06-05",{"cik":29,"filedAt":110,"filingId":111,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":112,"ownerTitle":54,"ownershipType":70,"pricePerShare":103,"rawFilingUrl":113,"shares":105,"sharesOwnedAfter":114,"totalValue":107,"transactionCode":96,"transactionDate":108,"intentLabel":98,"signalQuality":86},"2026-06-08T19:32:52.000Z","0001583553-26-000001-0","Jacoby Stefan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1583553\u002F000158355326000001\u002F0001583553-26-000001-index.htm",53657,{"cik":29,"filedAt":116,"filingId":117,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":41,"pricePerShare":118,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":122,"transactionDate":123,"intentLabel":124,"signalQuality":86},"2026-06-01T00:00:00.000Z","0001193125-26-251807-0",17.75,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1816556\u002F000119312526251807\u002F0001193125-26-251807-index.htm",16424728,291538922,"C","2026-05-28","Conversion","retail-trade",[127,130,133,136,139,142],{"ticker":128,"issuerName":129},"CVNA","CARVANA CO.",{"ticker":131,"issuerName":132},"URBN","URBAN OUTFITTERS INC",{"ticker":134,"issuerName":135},"WMT","Walmart Inc.",{"ticker":137,"issuerName":138},"W","Wayfair Inc.",{"ticker":140,"issuerName":141},"AMZN","AMAZON COM INC",{"ticker":143,"issuerName":144},"DDS","DILLARD'S, INC.",{"count":146,"fetchedAt":147,"source":148},8,"2026-09-01T14:11:09.625Z","sqlite",{"data":150,"meta":156},{"value":151,"quality":152,"closeDate":153,"ageDays":154,"sharesAsOf":155},4308962714.687405,"fresh","2026-08-28",4,"2026-07-31",{"count":157,"fetchedAt":158,"source":148},1,"2026-09-01T14:11:09.626Z",{"data":160,"meta":172},{"ticker":32,"ceo":161,"industry":162,"fullTimeEmployees":163,"ipoDate":164,"country":165,"state":166,"city":167,"website":168,"exchangeShort":25,"marketCap":25,"beta":169,"range52w":170,"fetchedAt":171},"Peter J. Kelly","Auto - Dealerships",4416,"2009-12-11","US","IN","Carmel","https:\u002F\u002Fcorporate.openlane.com",1.278,"25.81-42.69","2026-08-18T01:00:52.717Z",{"count":157,"fetchedAt":158,"source":148},{"data":174,"meta":176},{"ticker":32,"points":175},[],{"count":157,"fetchedAt":177,"source":148},"2026-09-01T14:11:09.627Z",{"data":179,"meta":1516},{"congressTrades":180,"insiderTrades":181,"priceHistory":190,"ticker":32},[],[182,183,184,185,186,187,188,189],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":38},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":41,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":70,"pricePerShare":4,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":74,"transactionDate":75},{"cik":29,"filedAt":66,"filingId":79,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":70,"pricePerShare":80,"rawFilingUrl":71,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":84,"transactionDate":75},{"cik":29,"filedAt":88,"filingId":89,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":90,"ownerTitle":54,"ownershipType":70,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":96,"transactionDate":97},{"cik":29,"filedAt":100,"filingId":101,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":102,"ownerTitle":54,"ownershipType":70,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":96,"transactionDate":108},{"cik":29,"filedAt":110,"filingId":111,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":112,"ownerTitle":54,"ownershipType":70,"pricePerShare":103,"rawFilingUrl":113,"shares":105,"sharesOwnedAfter":114,"totalValue":107,"transactionCode":96,"transactionDate":108},{"cik":29,"filedAt":116,"filingId":117,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":41,"pricePerShare":118,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":122,"transactionDate":123},[191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,460,463,466,469,472,474,476,479,482,485,488,491,494,497,499,502,505,508,511,514,517,520,523,526,528,531,534,537,540,543,546,549,551,554,557,559,561,564,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,616,619,622,625,628,631,634,637,640,643,646,649,652,655,657,660,663,666,669,671,674,677,680,683,686,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,846,849,852,855,858,861,864,867,870,872,875,878,881,884,887,890,893,896,899,902,904,907,910,913,916,919,922,925,928,931,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,986,989,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1023,1026,1029,1032,1035,1037,1040,1043,1046,1049,1052,1055,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1098,1101,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1132,1135,1138,1141,1144,1146,1149,1151,1154,1156,1159,1162,1165,1168,1171,1174,1177,1180,1182,1185,1188,1191,1194,1197,1199,1202,1205,1207,1210,1212,1215,1218,1221,1223,1225,1228,1230,1232,1234,1237,1240,1242,1245,1248,1250,1253,1256,1259,1262,1264,1267,1270,1273,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1337,1340,1343,1346,1349,1352,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1439,1442,1445,1448,1451,1454,1457,1460,1462,1464,1467,1470,1473,1476,1479,1482,1485,1487,1490,1493,1496,1498,1501,1504,1506,1509,1512,1515],{"date":192,"close":193},"2021-09-03",17.530000686645508,{"date":195,"close":196},"2021-09-10",15.800000190734863,{"date":198,"close":199},"2021-09-17",16.1200008392334,{"date":201,"close":202},"2021-09-24",15.65999984741211,{"date":204,"close":205},"2021-10-01",16.389999389648438,{"date":207,"close":208},"2021-10-08",15.529999732971191,{"date":210,"close":211},"2021-10-15",15.710000038146973,{"date":213,"close":214},"2021-10-22",14.899999618530273,{"date":216,"close":217},"2021-10-29",14.670000076293945,{"date":219,"close":220},"2021-11-05",14.65999984741211,{"date":222,"close":223},"2021-11-12",15.020000457763672,{"date":225,"close":226},"2021-11-19",14.800000190734863,{"date":228,"close":229},"2021-11-26",15.5,{"date":231,"close":232},"2021-12-03",16.6299991607666,{"date":234,"close":235},"2021-12-10",16.040000915527344,{"date":237,"close":238},"2021-12-17",15.350000381469727,{"date":240,"close":208},"2021-12-23",{"date":242,"close":243},"2021-12-31",15.619999885559082,{"date":245,"close":246},"2022-01-07",16.700000762939453,{"date":248,"close":249},"2022-01-14",16.329999923706055,{"date":251,"close":252},"2022-01-21",14.630000114440918,{"date":254,"close":255},"2022-01-28",14.289999961853027,{"date":257,"close":258},"2022-02-04",13.109999656677246,{"date":260,"close":261},"2022-02-11",11.890000343322754,{"date":263,"close":264},"2022-02-18",13.970000267028809,{"date":266,"close":267},"2022-02-25",18.940000534057617,{"date":269,"close":270},"2022-03-04",17.889999389648438,{"date":272,"close":273},"2022-03-11",17.670000076293945,{"date":275,"close":276},"2022-03-18",18.600000381469727,{"date":278,"close":279},"2022-03-25",18.09000015258789,{"date":281,"close":282},"2022-04-01",18.100000381469727,{"date":284,"close":285},"2022-04-08",17.93000030517578,{"date":287,"close":288},"2022-04-14",17.579999923706055,{"date":290,"close":291},"2022-04-22",16.3700008392334,{"date":293,"close":220},"2022-04-29",{"date":295,"close":296},"2022-05-06",13.229999542236328,{"date":298,"close":299},"2022-05-13",13.579999923706055,{"date":301,"close":302},"2022-05-20",14.680000305175781,{"date":304,"close":305},"2022-05-27",16.25,{"date":307,"close":308},"2022-06-03",16.639999389648438,{"date":310,"close":311},"2022-06-10",16.200000762939453,{"date":313,"close":314},"2022-06-17",14.520000457763672,{"date":316,"close":317},"2022-06-24",15.819999694824219,{"date":319,"close":320},"2022-07-01",15.220000267028809,{"date":322,"close":323},"2022-07-08",15.770000457763672,{"date":325,"close":326},"2022-07-15",15.59000015258789,{"date":328,"close":329},"2022-07-22",16.90999984741211,{"date":331,"close":332},"2022-07-29",17.100000381469727,{"date":334,"close":335},"2022-08-05",16.280000686645508,{"date":337,"close":338},"2022-08-12",17.399999618530273,{"date":340,"close":341},"2022-08-19",15.199999809265137,{"date":343,"close":344},"2022-08-26",15,{"date":346,"close":347},"2022-09-02",14.279999732971191,{"date":349,"close":350},"2022-09-09",13.65999984741211,{"date":352,"close":353},"2022-09-16",12.9399995803833,{"date":355,"close":356},"2022-09-23",12.130000114440918,{"date":358,"close":359},"2022-09-30",11.170000076293945,{"date":361,"close":362},"2022-10-07",12.260000228881836,{"date":364,"close":365},"2022-10-14",12.970000267028809,{"date":367,"close":368},"2022-10-21",13.5,{"date":370,"close":371},"2022-10-28",14.470000267028809,{"date":373,"close":374},"2022-11-04",13.630000114440918,{"date":376,"close":226},"2022-11-11",{"date":378,"close":379},"2022-11-18",13.930000305175781,{"date":381,"close":382},"2022-11-25",13.210000038146973,{"date":384,"close":385},"2022-12-02",14.270000457763672,{"date":387,"close":388},"2022-12-09",13.369999885559082,{"date":390,"close":391},"2022-12-16",13.380000114440918,{"date":393,"close":394},"2022-12-23",12.789999961853027,{"date":396,"close":397},"2022-12-30",13.050000190734863,{"date":399,"close":400},"2023-01-06",13.84000015258789,{"date":402,"close":403},"2023-01-13",13.489999771118164,{"date":405,"close":406},"2023-01-20",14.100000381469727,{"date":408,"close":409},"2023-01-27",14.4399995803833,{"date":411,"close":412},"2023-02-03",15.300000190734863,{"date":414,"close":415},"2023-02-10",14.260000228881836,{"date":417,"close":418},"2023-02-17",14.550000190734863,{"date":420,"close":421},"2023-02-24",14.140000343322754,{"date":423,"close":424},"2023-03-03",14.1899995803833,{"date":426,"close":427},"2023-03-10",13.529999732971191,{"date":429,"close":430},"2023-03-17",12.65999984741211,{"date":432,"close":433},"2023-03-24",12.640000343322754,{"date":435,"close":436},"2023-03-31",13.680000305175781,{"date":438,"close":439},"2023-04-06",13,{"date":441,"close":442},"2023-04-14",13.470000267028809,{"date":444,"close":445},"2023-04-21",13.59000015258789,{"date":447,"close":448},"2023-04-28",13.539999961853027,{"date":450,"close":451},"2023-05-05",14.829999923706055,{"date":453,"close":454},"2023-05-12",14.989999771118164,{"date":456,"close":457},"2023-05-19",15.289999961853027,{"date":459,"close":457},"2023-05-26",{"date":461,"close":462},"2023-06-02",15.40999984741211,{"date":464,"close":465},"2023-06-09",15.050000190734863,{"date":467,"close":468},"2023-06-16",15.390000343322754,{"date":470,"close":471},"2023-06-23",15.100000381469727,{"date":473,"close":320},"2023-06-30",{"date":475,"close":454},"2023-07-07",{"date":477,"close":478},"2023-07-14",15.720000267028809,{"date":480,"close":481},"2023-07-21",15.470000267028809,{"date":483,"close":484},"2023-07-28",15.399999618530273,{"date":486,"close":487},"2023-08-04",15.430000305175781,{"date":489,"close":490},"2023-08-11",14.949999809265137,{"date":492,"close":493},"2023-08-18",15.109999656677246,{"date":495,"close":496},"2023-08-25",15.510000228881836,{"date":498,"close":317},"2023-09-01",{"date":500,"close":501},"2023-09-08",15.420000076293945,{"date":503,"close":504},"2023-09-15",15.5600004196167,{"date":506,"close":507},"2023-09-22",15.010000228881836,{"date":509,"close":510},"2023-09-29",14.920000076293945,{"date":512,"close":513},"2023-10-06",15.119999885559082,{"date":515,"close":516},"2023-10-13",14.170000076293945,{"date":518,"close":519},"2023-10-20",13.75,{"date":521,"close":522},"2023-10-27",13.130000114440918,{"date":524,"close":525},"2023-11-03",14.720000267028809,{"date":527,"close":314},"2023-11-10",{"date":529,"close":530},"2023-11-17",14.779999732971191,{"date":532,"close":533},"2023-11-24",14.960000038146973,{"date":535,"close":536},"2023-12-01",14.869999885559082,{"date":538,"close":539},"2023-12-08",14.34000015258789,{"date":541,"close":542},"2023-12-15",14.649999618530273,{"date":544,"close":545},"2023-12-22",15.140000343322754,{"date":547,"close":548},"2023-12-29",14.8100004196167,{"date":550,"close":516},"2024-01-05",{"date":552,"close":553},"2024-01-12",14.0600004196167,{"date":555,"close":556},"2024-01-19",14.050000190734863,{"date":558,"close":418},"2024-01-26",{"date":560,"close":415},"2024-02-02",{"date":562,"close":563},"2024-02-09",14.380000114440918,{"date":565,"close":415},"2024-02-16",{"date":567,"close":568},"2024-02-23",15.0600004196167,{"date":570,"close":571},"2024-03-01",15.859999656677246,{"date":573,"close":574},"2024-03-08",16.030000686645508,{"date":576,"close":577},"2024-03-15",15.989999771118164,{"date":579,"close":580},"2024-03-22",16.8799991607666,{"date":582,"close":583},"2024-03-28",17.299999237060547,{"date":585,"close":586},"2024-04-05",17.1299991607666,{"date":588,"close":589},"2024-04-12",17.479999542236328,{"date":591,"close":592},"2024-04-19",16.989999771118164,{"date":594,"close":595},"2024-04-26",17.420000076293945,{"date":597,"close":598},"2024-05-03",17.690000534057617,{"date":600,"close":601},"2024-05-10",17.739999771118164,{"date":603,"close":604},"2024-05-17",17.600000381469727,{"date":606,"close":607},"2024-05-24",17.079999923706055,{"date":609,"close":610},"2024-05-31",17.25,{"date":612,"close":613},"2024-06-07",16.780000686645508,{"date":615,"close":335},"2024-06-14",{"date":617,"close":618},"2024-06-21",16,{"date":620,"close":621},"2024-06-28",16.59000015258789,{"date":623,"close":624},"2024-07-05",16.75,{"date":626,"close":627},"2024-07-12",17.709999084472656,{"date":629,"close":630},"2024-07-19",17.8799991607666,{"date":632,"close":633},"2024-07-26",17.860000610351562,{"date":635,"close":636},"2024-08-02",17.59000015258789,{"date":638,"close":639},"2024-08-09",17,{"date":641,"close":642},"2024-08-16",17.229999542236328,{"date":644,"close":645},"2024-08-23",17.6200008392334,{"date":647,"close":648},"2024-08-30",17.329999923706055,{"date":650,"close":651},"2024-09-06",16.479999542236328,{"date":653,"close":654},"2024-09-13",16.549999237060547,{"date":656,"close":232},"2024-09-20",{"date":658,"close":659},"2024-09-27",16.770000457763672,{"date":661,"close":662},"2024-10-04",16.219999313354492,{"date":664,"close":665},"2024-10-11",15.880000114440918,{"date":667,"close":668},"2024-10-18",16.510000228881836,{"date":670,"close":199},"2024-10-25",{"date":672,"close":673},"2024-11-01",15.899999618530273,{"date":675,"close":676},"2024-11-08",19.440000534057617,{"date":678,"close":679},"2024-11-15",19.860000610351562,{"date":681,"close":682},"2024-11-22",19.940000534057617,{"date":684,"close":685},"2024-11-29",20.200000762939453,{"date":687,"close":685},"2024-12-06",{"date":689,"close":690},"2024-12-13",20.56999969482422,{"date":692,"close":693},"2024-12-20",20.290000915527344,{"date":695,"close":696},"2024-12-27",20.1200008392334,{"date":698,"close":699},"2025-01-03",20.030000686645508,{"date":701,"close":702},"2025-01-10",19.760000228881836,{"date":704,"close":705},"2025-01-17",20.100000381469727,{"date":707,"close":708},"2025-01-24",20.649999618530273,{"date":710,"close":711},"2025-01-31",20.309999465942383,{"date":713,"close":714},"2025-02-07",20.670000076293945,{"date":716,"close":717},"2025-02-14",20.600000381469727,{"date":719,"close":720},"2025-02-21",20.920000076293945,{"date":722,"close":723},"2025-02-28",22.299999237060547,{"date":725,"close":726},"2025-03-07",21.31999969482422,{"date":728,"close":729},"2025-03-14",20.690000534057617,{"date":731,"close":732},"2025-03-21",20.59000015258789,{"date":734,"close":735},"2025-03-28",19.280000686645508,{"date":737,"close":738},"2025-04-04",18,{"date":740,"close":741},"2025-04-11",18.649999618530273,{"date":743,"close":744},"2025-04-17",18.719999313354492,{"date":746,"close":747},"2025-04-25",18.479999542236328,{"date":749,"close":750},"2025-05-02",18.989999771118164,{"date":752,"close":753},"2025-05-09",21.959999084472656,{"date":755,"close":756},"2025-05-16",22.290000915527344,{"date":758,"close":759},"2025-05-23",22.100000381469727,{"date":761,"close":762},"2025-05-30",22.93000030517578,{"date":764,"close":765},"2025-06-06",23.6299991607666,{"date":767,"close":768},"2025-06-13",22.899999618530273,{"date":770,"close":771},"2025-06-20",22.280000686645508,{"date":773,"close":774},"2025-06-27",23.90999984741211,{"date":776,"close":777},"2025-07-03",25.799999237060547,{"date":779,"close":780},"2025-07-11",24.950000762939453,{"date":782,"close":783},"2025-07-18",25.260000228881836,{"date":785,"close":786},"2025-07-25",24.84000015258789,{"date":788,"close":789},"2025-08-01",24.329999923706055,{"date":791,"close":792},"2025-08-08",27.979999542236328,{"date":794,"close":795},"2025-08-15",28.3799991607666,{"date":797,"close":798},"2025-08-22",29.170000076293945,{"date":800,"close":801},"2025-08-27",29.100000381469727,{"date":803,"close":804},"2025-08-28",28.90999984741211,{"date":806,"close":807},"2025-08-29",28.920000076293945,{"date":809,"close":810},"2025-09-02",28.84000015258789,{"date":812,"close":813},"2025-09-03",28.670000076293945,{"date":815,"close":816},"2025-09-04",29.149999618530273,{"date":818,"close":819},"2025-09-05",29.06999969482422,{"date":821,"close":822},"2025-09-08",29.209999084472656,{"date":824,"close":825},"2025-09-09",29.549999237060547,{"date":827,"close":828},"2025-09-10",29.309999465942383,{"date":830,"close":831},"2025-09-11",29.6200008392334,{"date":833,"close":834},"2025-09-12",28.8799991607666,{"date":836,"close":837},"2025-09-15",28.600000381469727,{"date":839,"close":840},"2025-09-16",28.43000030517578,{"date":842,"close":843},"2025-09-17",28.530000686645508,{"date":845,"close":816},"2025-09-18",{"date":847,"close":848},"2025-09-19",29.09000015258789,{"date":850,"close":851},"2025-09-22",28.889999389648438,{"date":853,"close":854},"2025-09-23",28.260000228881836,{"date":856,"close":857},"2025-09-24",28.290000915527344,{"date":859,"close":860},"2025-09-25",28.06999969482422,{"date":862,"close":863},"2025-09-26",28.09000015258789,{"date":865,"close":866},"2025-09-29",28.170000076293945,{"date":868,"close":869},"2025-09-30",28.780000686645508,{"date":871,"close":837},"2025-10-01",{"date":873,"close":874},"2025-10-02",28.6299991607666,{"date":876,"close":877},"2025-10-03",28.350000381469727,{"date":879,"close":880},"2025-10-06",27.700000762939453,{"date":882,"close":883},"2025-10-07",27.31999969482422,{"date":885,"close":886},"2025-10-08",27.440000534057617,{"date":888,"close":889},"2025-10-09",26.790000915527344,{"date":891,"close":892},"2025-10-10",26.290000915527344,{"date":894,"close":895},"2025-10-13",26.110000610351562,{"date":897,"close":898},"2025-10-14",26.34000015258789,{"date":900,"close":901},"2025-10-15",26.530000686645508,{"date":903,"close":898},"2025-10-16",{"date":905,"close":906},"2025-10-17",26.149999618530273,{"date":908,"close":909},"2025-10-20",26.469999313354492,{"date":911,"close":912},"2025-10-21",26.950000762939453,{"date":914,"close":915},"2025-10-22",26.780000686645508,{"date":917,"close":918},"2025-10-23",26.809999465942383,{"date":920,"close":921},"2025-10-24",26.850000381469727,{"date":923,"close":924},"2025-10-27",26.739999771118164,{"date":926,"close":927},"2025-10-28",26.989999771118164,{"date":929,"close":930},"2025-10-29",26.280000686645508,{"date":932,"close":892},"2025-10-30",{"date":934,"close":935},"2025-10-31",26.420000076293945,{"date":937,"close":938},"2025-11-03",26.59000015258789,{"date":940,"close":941},"2025-11-04",26.559999465942383,{"date":943,"close":944},"2025-11-05",26.059999465942383,{"date":946,"close":947},"2025-11-06",24.940000534057617,{"date":949,"close":950},"2025-11-07",25.100000381469727,{"date":952,"close":953},"2025-11-10",24.90999984741211,{"date":955,"close":956},"2025-11-11",25.049999237060547,{"date":958,"close":959},"2025-11-12",25.479999542236328,{"date":961,"close":962},"2025-11-13",25.440000534057617,{"date":964,"close":965},"2025-11-14",25.68000030517578,{"date":967,"close":968},"2025-11-17",25.15999984741211,{"date":970,"close":971},"2025-11-18",25.360000610351562,{"date":973,"close":974},"2025-11-19",25.110000610351562,{"date":976,"close":977},"2025-11-20",24.489999771118164,{"date":979,"close":980},"2025-11-21",24.93000030517578,{"date":982,"close":983},"2025-11-24",24.6299991607666,{"date":985,"close":950},"2025-11-25",{"date":987,"close":988},"2025-11-26",25.200000762939453,{"date":990,"close":962},"2025-11-28",{"date":992,"close":993},"2025-12-01",25.690000534057617,{"date":995,"close":996},"2025-12-02",25.829999923706055,{"date":998,"close":999},"2025-12-03",26.100000381469727,{"date":1001,"close":1002},"2025-12-04",25.760000228881836,{"date":1004,"close":1005},"2025-12-05",26.139999389648438,{"date":1007,"close":1008},"2025-12-08",26.43000030517578,{"date":1010,"close":1011},"2025-12-09",27.059999465942383,{"date":1013,"close":1014},"2025-12-10",27.760000228881836,{"date":1016,"close":1017},"2025-12-11",28.65999984741211,{"date":1019,"close":1020},"2025-12-12",28.649999618530273,{"date":1022,"close":810},"2025-12-15",{"date":1024,"close":1025},"2025-12-16",29.979999542236328,{"date":1027,"close":1028},"2025-12-17",29.489999771118164,{"date":1030,"close":1031},"2025-12-18",29.690000534057617,{"date":1033,"close":1034},"2025-12-19",30.549999237060547,{"date":1036,"close":1034},"2025-12-22",{"date":1038,"close":1039},"2025-12-23",30.770000457763672,{"date":1041,"close":1042},"2025-12-24",30.8799991607666,{"date":1044,"close":1045},"2025-12-26",31.020000457763672,{"date":1047,"close":1048},"2025-12-29",30.760000228881836,{"date":1050,"close":1051},"2025-12-30",30.1200008392334,{"date":1053,"close":1054},"2025-12-31",29.780000686645508,{"date":1056,"close":822},"2026-01-02",{"date":1058,"close":1059},"2026-01-05",29.700000762939453,{"date":1061,"close":1062},"2026-01-06",31.56999969482422,{"date":1064,"close":1065},"2026-01-07",30.780000686645508,{"date":1067,"close":1068},"2026-01-08",30.860000610351562,{"date":1070,"close":1071},"2026-01-09",30.979999542236328,{"date":1073,"close":1074},"2026-01-12",30.889999389648438,{"date":1076,"close":1077},"2026-01-13",30.75,{"date":1079,"close":1080},"2026-01-14",30.459999084472656,{"date":1082,"close":1083},"2026-01-15",31.299999237060547,{"date":1085,"close":1086},"2026-01-16",30.110000610351562,{"date":1088,"close":1089},"2026-01-20",29.920000076293945,{"date":1091,"close":1092},"2026-01-21",30.790000915527344,{"date":1094,"close":1095},"2026-01-22",30.360000610351562,{"date":1097,"close":1059},"2026-01-23",{"date":1099,"close":1100},"2026-01-26",29.90999984741211,{"date":1102,"close":1051},"2026-01-27",{"date":1104,"close":1105},"2026-01-28",30.139999389648438,{"date":1107,"close":1108},"2026-01-29",30.170000076293945,{"date":1110,"close":1111},"2026-01-30",30.040000915527344,{"date":1113,"close":1114},"2026-02-02",29.719999313354492,{"date":1116,"close":1117},"2026-02-03",29.399999618530273,{"date":1119,"close":1120},"2026-02-04",29.25,{"date":1122,"close":1123},"2026-02-05",28.860000610351562,{"date":1125,"close":1126},"2026-02-06",29.43000030517578,{"date":1128,"close":1129},"2026-02-09",29.59000015258789,{"date":1131,"close":1028},"2026-02-10",{"date":1133,"close":1134},"2026-02-11",28.68000030517578,{"date":1136,"close":1137},"2026-02-12",27.850000381469727,{"date":1139,"close":1140},"2026-02-13",28.299999237060547,{"date":1142,"close":1143},"2026-02-17",29.020000457763672,{"date":1145,"close":801},"2026-02-18",{"date":1147,"close":1148},"2026-02-19",29.260000228881836,{"date":1150,"close":874},"2026-02-20",{"date":1152,"close":1153},"2026-02-23",26.389999389648438,{"date":1155,"close":906},"2026-02-24",{"date":1157,"close":1158},"2026-02-25",26.899999618530273,{"date":1160,"close":1161},"2026-02-26",28.489999771118164,{"date":1163,"close":1164},"2026-02-27",28.510000228881836,{"date":1166,"close":1167},"2026-03-02",28.030000686645508,{"date":1169,"close":1170},"2026-03-03",28.31999969482422,{"date":1172,"close":1173},"2026-03-04",28.700000762939453,{"date":1175,"close":1176},"2026-03-05",28.469999313354492,{"date":1178,"close":1179},"2026-03-06",28.329999923706055,{"date":1181,"close":810},"2026-03-09",{"date":1183,"close":1184},"2026-03-10",28.34000015258789,{"date":1186,"close":1187},"2026-03-11",28.1299991607666,{"date":1189,"close":1190},"2026-03-12",27.579999923706055,{"date":1192,"close":1193},"2026-03-13",27.68000030517578,{"date":1195,"close":1196},"2026-03-16",27.329999923706055,{"date":1198,"close":886},"2026-03-17",{"date":1200,"close":1201},"2026-03-18",26.959999084472656,{"date":1203,"close":1204},"2026-03-19",27.170000076293945,{"date":1206,"close":924},"2026-03-20",{"date":1208,"close":1209},"2026-03-23",27.489999771118164,{"date":1211,"close":1204},"2026-03-24",{"date":1213,"close":1214},"2026-03-25",27,{"date":1216,"close":1217},"2026-03-26",26.81999969482422,{"date":1219,"close":1220},"2026-03-27",26.75,{"date":1222,"close":1193},"2026-03-30",{"date":1224,"close":816},"2026-03-31",{"date":1226,"close":1227},"2026-04-01",29.420000076293945,{"date":1229,"close":831},"2026-04-02",{"date":1231,"close":1059},"2026-04-06",{"date":1233,"close":1031},"2026-04-07",{"date":1235,"close":1236},"2026-04-08",29.93000030517578,{"date":1238,"close":1239},"2026-04-09",29.770000457763672,{"date":1241,"close":1031},"2026-04-10",{"date":1243,"close":1244},"2026-04-13",30.649999618530273,{"date":1246,"close":1247},"2026-04-14",30.719999313354492,{"date":1249,"close":1065},"2026-04-15",{"date":1251,"close":1252},"2026-04-16",30.709999084472656,{"date":1254,"close":1255},"2026-04-17",31.6299991607666,{"date":1257,"close":1258},"2026-04-20",31.68000030517578,{"date":1260,"close":1261},"2026-04-21",31.219999313354492,{"date":1263,"close":1258},"2026-04-22",{"date":1265,"close":1266},"2026-04-23",31.65999984741211,{"date":1268,"close":1269},"2026-04-24",31.860000610351562,{"date":1271,"close":1272},"2026-04-27",31.700000762939453,{"date":1274,"close":1266},"2026-04-28",{"date":1276,"close":1277},"2026-04-29",31.600000381469727,{"date":1279,"close":1280},"2026-04-30",31.440000534057617,{"date":1282,"close":1283},"2026-05-01",31.489999771118164,{"date":1285,"close":1286},"2026-05-04",32.060001373291016,{"date":1288,"close":1289},"2026-05-05",35.36000061035156,{"date":1291,"close":1292},"2026-05-06",35.939998626708984,{"date":1294,"close":1295},"2026-05-07",37.66999816894531,{"date":1297,"close":1298},"2026-05-08",37.88999938964844,{"date":1300,"close":1301},"2026-05-11",37.04999923706055,{"date":1303,"close":1304},"2026-05-12",36.11000061035156,{"date":1306,"close":1307},"2026-05-13",35.61000061035156,{"date":1309,"close":1310},"2026-05-14",35.72999954223633,{"date":1312,"close":1313},"2026-05-15",34.900001525878906,{"date":1315,"close":1316},"2026-05-18",35.040000915527344,{"date":1318,"close":1319},"2026-05-19",34.41999816894531,{"date":1321,"close":1322},"2026-05-20",35.279998779296875,{"date":1324,"close":1325},"2026-05-21",35.04999923706055,{"date":1327,"close":1328},"2026-05-22",35.400001525878906,{"date":1330,"close":1331},"2026-05-26",35.75,{"date":1333,"close":1334},"2026-05-27",36.900001525878906,{"date":123,"close":1336},37.65999984741211,{"date":1338,"close":1339},"2026-05-29",38.099998474121094,{"date":1341,"close":1342},"2026-06-01",38.209999084472656,{"date":1344,"close":1345},"2026-06-02",38.2400016784668,{"date":1347,"close":1348},"2026-06-03",36.7599983215332,{"date":1350,"close":1351},"2026-06-04",36.5099983215332,{"date":108,"close":1353},36.47999954223633,{"date":1355,"close":1356},"2026-06-08",36.45000076293945,{"date":1358,"close":1359},"2026-06-09",37.13999938964844,{"date":1361,"close":1362},"2026-06-10",36.689998626708984,{"date":1364,"close":1365},"2026-06-11",38.70000076293945,{"date":1367,"close":1368},"2026-06-12",37.83000183105469,{"date":1370,"close":1371},"2026-06-15",38.59000015258789,{"date":1373,"close":1374},"2026-06-16",38.52000045776367,{"date":1376,"close":1377},"2026-06-17",37.220001220703125,{"date":1379,"close":1380},"2026-06-18",38.06999969482422,{"date":1382,"close":1383},"2026-06-22",38.540000915527344,{"date":1385,"close":1386},"2026-06-23",38.5,{"date":1388,"close":1389},"2026-06-24",39.40999984741211,{"date":1391,"close":1392},"2026-06-25",39.63999938964844,{"date":1394,"close":1395},"2026-06-26",42.900001525878906,{"date":1397,"close":1398},"2026-06-29",41.540000915527344,{"date":97,"close":1400},41.2400016784668,{"date":1402,"close":1403},"2026-07-01",40.20000076293945,{"date":1405,"close":1406},"2026-07-02",40.599998474121094,{"date":1408,"close":1409},"2026-07-06",41.13999938964844,{"date":1411,"close":1412},"2026-07-07",41.16999816894531,{"date":1414,"close":1415},"2026-07-08",39.54999923706055,{"date":1417,"close":1418},"2026-07-09",40.72999954223633,{"date":1420,"close":1421},"2026-07-10",39.88999938964844,{"date":1423,"close":1424},"2026-07-13",39.529998779296875,{"date":1426,"close":1427},"2026-07-14",40.310001373291016,{"date":1429,"close":1430},"2026-07-15",41.15999984741211,{"date":1432,"close":1433},"2026-07-16",40.689998626708984,{"date":1435,"close":1436},"2026-07-17",39.459999084472656,{"date":1438,"close":1383},"2026-07-20",{"date":1440,"close":1441},"2026-07-21",39.77000045776367,{"date":1443,"close":1444},"2026-07-22",39.650001525878906,{"date":1446,"close":1447},"2026-07-23",39,{"date":1449,"close":1450},"2026-07-27",40.119998931884766,{"date":1452,"close":1453},"2026-07-28",40.34000015258789,{"date":1455,"close":1456},"2026-07-29",40.439998626708984,{"date":1458,"close":1459},"2026-07-30",40.5099983215332,{"date":155,"close":1461},39.7599983215332,{"date":1463,"close":1412},"2026-08-03",{"date":1465,"close":1466},"2026-08-04",40.04999923706055,{"date":1468,"close":1469},"2026-08-05",38.220001220703125,{"date":1471,"close":1472},"2026-08-06",37.619998931884766,{"date":1474,"close":1475},"2026-08-07",36.97999954223633,{"date":1477,"close":1478},"2026-08-10",37.27000045776367,{"date":1480,"close":1481},"2026-08-11",36.5,{"date":1483,"close":1484},"2026-08-12",35.33000183105469,{"date":61,"close":1486},35.29999923706055,{"date":1488,"close":1489},"2026-08-14",35.5,{"date":1491,"close":1492},"2026-08-17",35.09000015258789,{"date":1494,"close":1495},"2026-08-18",33.47999954223633,{"date":1497,"close":1319},"2026-08-19",{"date":1499,"close":1500},"2026-08-20",34.189998626708984,{"date":1502,"close":1503},"2026-08-21",33.400001525878906,{"date":38,"close":1505},34.04999923706055,{"date":1507,"close":1508},"2026-08-25",34.310001373291016,{"date":1510,"close":1511},"2026-08-26",34.650001525878906,{"date":1513,"close":1514},"2026-08-27",35.5099983215332,{"date":153,"close":1492},{"count":157,"fetchedAt":1517,"source":148},"2026-09-01T14:11:09.636Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1519},"\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>",1788271869543]