[{"data":1,"prerenderedAt":1496},["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-PEBK":25,"$fuc89U_OYZ_s8DY_g-wDQcsss1DbfmGjLr4oxlBO7cMs":26,"ticker-mcap-PEBK":143,"ticker-profile-PEBK":153,"ticker-earnings-PEBK":167,"ticker-congress-PEBK":171,"i-lucide:info":1494},{"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},"1093672","PEOPLES BANCORP OF NORTH CAROLINA INC","Finance & Insurance","PEBK",[34,52,62,71,82,92,103,112],{"cik":29,"filedAt":35,"filingId":36,"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":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","0001654954-26-007097-0","4","ABERNETHY JAMES S","","D",42.91,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1244172\u002F000165495426007097\u002F0001654954-26-007097-index.htm",1000,66626,42910,"S","2026-07-30","Open-market sale","discretionary-sell",{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":51},"2026-07-30T12:45:19.000Z",{"cik":29,"filedAt":51,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":55,"shares":43,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":58,"intentLabel":48,"signalQuality":49,"insiderHistory":59},"0001654954-26-006986-0",42.89,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1244172\u002F000165495426006986\u002F0001654954-26-006986-index.htm",67626,42890,"2026-07-28",{"daysSinceLastFiling":60,"isFirstFiling":6,"priorFilingDate":61},148,"2026-03-04T00:00:00.000Z",{"cik":29,"filedAt":51,"filingId":63,"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":38,"ownerTitle":39,"ownershipType":64,"pricePerShare":65,"rawFilingUrl":55,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":46,"transactionDate":69,"intentLabel":48,"signalQuality":49,"insiderHistory":70},"0001654954-26-006986-1","I",43.17,500,35400,21585,"2026-07-29",{"daysSinceLastFiling":60,"isFirstFiling":6,"priorFilingDate":61},{"cik":29,"filedAt":72,"filingId":73,"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":74,"ownerTitle":39,"ownershipType":64,"pricePerShare":75,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":46,"transactionDate":80,"intentLabel":48,"signalQuality":49,"insiderHistory":81},"2026-07-24T19:17:38.000Z","0001654954-26-006877-0","ABERNETHY ROBERT C",42.14,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1183129\u002F000165495426006877\u002F0001654954-26-006877-index.htm",5000,113363,210700,"2026-07-23",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":83,"filingId":84,"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":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":46,"transactionDate":80,"intentLabel":48,"signalQuality":49,"insiderHistory":91},"2026-07-24T00:00:00.000Z","0001654954-26-006882-0","Abernethy Robert C. JR",41.75,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2052002\u002F000165495426006882\u002F0001654954-26-006882-index.htm",1200,59716,50100,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":61,"filingId":93,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":46,"transactionDate":99,"intentLabel":48,"signalQuality":49,"insiderHistory":100},"0001654954-26-001890-0",37.6,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1244172\u002F000165495426001890\u002F0001654954-26-001890-index.htm",477,70426,17935.2,"2026-03-03",{"daysSinceLastFiling":101,"isFirstFiling":6,"priorFilingDate":102},5,"2026-02-27T00:00:00.000Z",{"cik":29,"filedAt":102,"filingId":104,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":46,"transactionDate":110,"intentLabel":48,"signalQuality":49,"insiderHistory":111},"0001654954-26-001679-0",38.91,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1244172\u002F000165495426001679\u002F0001654954-26-001679-index.htm",523,71403,20349.929999999997,"2026-02-27",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":102,"filingId":113,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":106,"shares":66,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":116,"transactionDate":110,"intentLabel":117,"signalQuality":118},"0001654954-26-001679-1",70903,19455,"G","Gift","non-discretionary","finance-insurance",[121,124,127,130,133,136],{"ticker":122,"issuerName":123},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":125,"issuerName":126},"CRCL","Circle Internet Group, Inc.",{"ticker":128,"issuerName":129},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":131,"issuerName":132},"COIN","Coinbase Global, Inc.",{"ticker":134,"issuerName":135},"TRUP","TRUPANION, INC.",{"ticker":137,"issuerName":138},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":140,"fetchedAt":141,"source":142},8,"2026-08-02T20:09:30.093Z","sqlite",{"data":144,"meta":150},{"value":145,"quality":146,"closeDate":147,"ageDays":148,"sharesAsOf":149},234844070,"fresh","2026-07-31",2,"2026-04-30",{"count":151,"fetchedAt":152,"source":142},1,"2026-08-02T20:09:30.095Z",{"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},"William D. Cable","Banks - Regional",268,"1985-10-16","US","NC","Newton","https:\u002F\u002Fwww.peoplesbanknc.com",0.309,"26.81-45.78","2026-07-27T08:02:35.566Z",{"count":151,"fetchedAt":152,"source":142},{"data":168,"meta":170},{"ticker":32,"points":169},[],{"count":151,"fetchedAt":152,"source":142},{"data":172,"meta":1492},{"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":6,"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":51,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":55,"shares":43,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":58},{"cik":29,"filedAt":51,"filingId":63,"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":38,"ownerTitle":39,"ownershipType":64,"pricePerShare":65,"rawFilingUrl":55,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":46,"transactionDate":69},{"cik":29,"filedAt":72,"filingId":73,"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":74,"ownerTitle":39,"ownershipType":64,"pricePerShare":75,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":46,"transactionDate":80},{"cik":29,"filedAt":83,"filingId":84,"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":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":46,"transactionDate":80},{"cik":29,"filedAt":61,"filingId":93,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":46,"transactionDate":99},{"cik":29,"filedAt":102,"filingId":104,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":46,"transactionDate":110},{"cik":29,"filedAt":102,"filingId":113,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":106,"shares":66,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":116,"transactionDate":110},[184,187,190,193,196,199,202,205,208,210,213,216,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,292,295,298,301,304,307,310,313,316,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,377,379,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,536,538,541,544,546,549,552,555,558,561,564,566,569,572,574,577,579,582,585,588,590,592,595,597,600,602,605,607,610,613,616,619,621,624,627,630,633,636,639,642,645,648,651,654,656,659,662,665,668,671,674,677,680,683,686,689,691,694,697,700,702,704,707,709,712,714,717,720,723,726,729,731,734,737,740,742,745,747,750,753,756,759,762,765,768,771,774,777,780,782,785,788,790,793,796,799,802,805,808,811,814,817,820,822,824,827,830,833,836,839,841,844,847,850,853,856,859,862,865,868,871,874,877,879,882,885,888,890,892,895,898,900,903,906,909,911,914,917,920,923,926,929,932,934,937,940,943,945,948,951,954,957,960,963,965,968,971,974,976,979,981,984,986,989,992,995,998,1001,1003,1006,1008,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1063,1066,1069,1072,1075,1078,1081,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1147,1150,1153,1156,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1196,1199,1201,1204,1206,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1252,1255,1258,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1307,1310,1313,1316,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1356,1359,1362,1365,1368,1371,1374,1377,1380,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1450,1452,1455,1457,1460,1463,1465,1468,1471,1474,1477,1480,1482,1485,1487,1489,1491],{"date":185,"close":186},"2021-08-06",28.360000610351562,{"date":188,"close":189},"2021-08-13",28.3700008392334,{"date":191,"close":192},"2021-08-20",28.190000534057617,{"date":194,"close":195},"2021-08-27",28.309999465942383,{"date":197,"close":198},"2021-09-03",28.010000228881836,{"date":200,"close":201},"2021-09-10",28,{"date":203,"close":204},"2021-09-17",27.059999465942383,{"date":206,"close":207},"2021-09-24",27.979999542236328,{"date":209,"close":195},"2021-10-01",{"date":211,"close":212},"2021-10-08",28.270000457763672,{"date":214,"close":215},"2021-10-15",28.260000228881836,{"date":217,"close":195},"2021-10-22",{"date":219,"close":220},"2021-10-29",28.100000381469727,{"date":222,"close":223},"2021-11-05",28.739999771118164,{"date":225,"close":226},"2021-11-12",28.8799991607666,{"date":228,"close":229},"2021-11-19",28.780000686645508,{"date":231,"close":232},"2021-11-26",28.5,{"date":234,"close":235},"2021-12-03",28.1299991607666,{"date":237,"close":238},"2021-12-10",27.899999618530273,{"date":240,"close":241},"2021-12-17",27.969999313354492,{"date":243,"close":244},"2021-12-23",27.540000915527344,{"date":246,"close":247},"2021-12-31",27.59000015258789,{"date":249,"close":250},"2022-01-07",27.549999237060547,{"date":252,"close":253},"2022-01-14",27.8799991607666,{"date":255,"close":256},"2022-01-21",27.989999771118164,{"date":258,"close":259},"2022-01-28",28.489999771118164,{"date":261,"close":262},"2022-02-04",28.549999237060547,{"date":264,"close":265},"2022-02-11",28.440000534057617,{"date":267,"close":268},"2022-02-18",29.09000015258789,{"date":270,"close":271},"2022-02-25",28.649999618530273,{"date":273,"close":274},"2022-03-04",28.469999313354492,{"date":276,"close":277},"2022-03-11",28.329999923706055,{"date":279,"close":280},"2022-03-18",29.200000762939453,{"date":282,"close":283},"2022-03-25",29.209999084472656,{"date":285,"close":286},"2022-04-01",28.450000762939453,{"date":288,"close":289},"2022-04-08",28.399999618530273,{"date":291,"close":277},"2022-04-14",{"date":293,"close":294},"2022-04-22",27.829999923706055,{"date":296,"close":297},"2022-04-29",27.290000915527344,{"date":299,"close":300},"2022-05-06",27.100000381469727,{"date":302,"close":303},"2022-05-13",26.649999618530273,{"date":305,"close":306},"2022-05-20",25.950000762939453,{"date":308,"close":309},"2022-05-27",26.15999984741211,{"date":311,"close":312},"2022-06-03",26.260000228881836,{"date":314,"close":315},"2022-06-10",26.479999542236328,{"date":317,"close":303},"2022-06-17",{"date":319,"close":320},"2022-06-24",26.93000030517578,{"date":322,"close":323},"2022-07-01",27.40999984741211,{"date":325,"close":326},"2022-07-08",27,{"date":328,"close":329},"2022-07-15",27.3799991607666,{"date":331,"close":332},"2022-07-22",27.25,{"date":334,"close":335},"2022-07-29",26.950000762939453,{"date":337,"close":338},"2022-08-05",26.600000381469727,{"date":340,"close":341},"2022-08-12",26.5,{"date":343,"close":344},"2022-08-19",26.329999923706055,{"date":346,"close":347},"2022-08-26",26.1200008392334,{"date":349,"close":350},"2022-09-02",25.780000686645508,{"date":352,"close":353},"2022-09-09",25.809999465942383,{"date":355,"close":356},"2022-09-16",25.829999923706055,{"date":358,"close":359},"2022-09-23",25.280000686645508,{"date":361,"close":362},"2022-09-30",24.799999237060547,{"date":364,"close":365},"2022-10-07",24.940000534057617,{"date":367,"close":368},"2022-10-14",24.989999771118164,{"date":370,"close":371},"2022-10-21",25,{"date":373,"close":374},"2022-10-28",28.790000915527344,{"date":376,"close":201},"2022-11-04",{"date":378,"close":232},"2022-11-11",{"date":380,"close":232},"2022-11-18",{"date":382,"close":383},"2022-11-25",28.989999771118164,{"date":385,"close":386},"2022-12-02",30.489999771118164,{"date":388,"close":389},"2022-12-09",30.3700008392334,{"date":391,"close":392},"2022-12-16",30.799999237060547,{"date":394,"close":395},"2022-12-23",32.150001525878906,{"date":397,"close":398},"2022-12-30",32.560001373291016,{"date":400,"close":401},"2023-01-06",32.459999084472656,{"date":403,"close":404},"2023-01-13",32.599998474121094,{"date":406,"close":407},"2023-01-20",32.97999954223633,{"date":409,"close":410},"2023-01-27",32.880001068115234,{"date":412,"close":413},"2023-02-03",33.16999816894531,{"date":415,"close":416},"2023-02-10",32.91999816894531,{"date":418,"close":419},"2023-02-17",33.13999938964844,{"date":421,"close":422},"2023-02-24",33.119998931884766,{"date":424,"close":425},"2023-03-03",33.2400016784668,{"date":427,"close":428},"2023-03-10",33.689998626708984,{"date":430,"close":431},"2023-03-17",32.060001373291016,{"date":433,"close":434},"2023-03-24",31.700000762939453,{"date":436,"close":437},"2023-03-31",31.770000457763672,{"date":439,"close":440},"2023-04-06",30.989999771118164,{"date":442,"close":443},"2023-04-14",30.34000015258789,{"date":445,"close":446},"2023-04-21",29.56999969482422,{"date":448,"close":449},"2023-04-28",28.079999923706055,{"date":451,"close":452},"2023-05-05",22.020000457763672,{"date":454,"close":455},"2023-05-12",18.700000762939453,{"date":457,"close":458},"2023-05-19",19.1299991607666,{"date":460,"close":461},"2023-05-26",17.299999237060547,{"date":463,"close":464},"2023-06-02",18.329999923706055,{"date":466,"close":467},"2023-06-09",21.149999618530273,{"date":469,"close":470},"2023-06-16",19.65999984741211,{"date":472,"close":473},"2023-06-23",17.8700008392334,{"date":475,"close":476},"2023-06-30",18.170000076293945,{"date":478,"close":479},"2023-07-07",18.399999618530273,{"date":481,"close":482},"2023-07-14",19.030000686645508,{"date":484,"close":485},"2023-07-21",19.34000015258789,{"date":487,"close":488},"2023-07-28",21.850000381469727,{"date":490,"close":491},"2023-08-04",21.389999389648438,{"date":493,"close":494},"2023-08-11",20.950000762939453,{"date":496,"close":497},"2023-08-18",19.899999618530273,{"date":499,"close":500},"2023-08-25",20.200000762939453,{"date":502,"close":503},"2023-09-01",21.649999618530273,{"date":505,"close":506},"2023-09-08",22.190000534057617,{"date":508,"close":509},"2023-09-15",22.989999771118164,{"date":511,"close":512},"2023-09-22",21.549999237060547,{"date":514,"close":515},"2023-09-29",22,{"date":517,"close":518},"2023-10-06",21.59000015258789,{"date":520,"close":521},"2023-10-13",21.469999313354492,{"date":523,"close":524},"2023-10-20",21.68000030517578,{"date":526,"close":527},"2023-10-27",21.5,{"date":529,"close":530},"2023-11-03",24.5,{"date":532,"close":533},"2023-11-10",26.280000686645508,{"date":535,"close":326},"2023-11-17",{"date":537,"close":326},"2023-11-24",{"date":539,"close":540},"2023-12-01",27.270000457763672,{"date":542,"close":543},"2023-12-08",27.309999465942383,{"date":545,"close":332},"2023-12-15",{"date":547,"close":548},"2023-12-22",30.190000534057617,{"date":550,"close":551},"2023-12-29",30.940000534057617,{"date":553,"close":554},"2024-01-05",29.889999389648438,{"date":556,"close":557},"2024-01-12",29.760000228881836,{"date":559,"close":560},"2024-01-19",29.549999237060547,{"date":562,"close":563},"2024-01-26",29.799999237060547,{"date":565,"close":329},"2024-02-02",{"date":567,"close":568},"2024-02-09",26.450000762939453,{"date":570,"close":571},"2024-02-16",24.520000457763672,{"date":573,"close":315},"2024-02-23",{"date":575,"close":576},"2024-03-01",26.579999923706055,{"date":578,"close":294},"2024-03-08",{"date":580,"close":581},"2024-03-15",27.700000762939453,{"date":583,"close":584},"2024-03-22",27.780000686645508,{"date":586,"close":587},"2024-03-28",27.850000381469727,{"date":589,"close":238},"2024-04-05",{"date":591,"close":581},"2024-04-12",{"date":593,"close":594},"2024-04-19",27.75,{"date":596,"close":383},"2024-04-26",{"date":598,"close":599},"2024-05-03",31,{"date":601,"close":392},"2024-05-10",{"date":603,"close":604},"2024-05-17",30.15999984741211,{"date":606,"close":554},"2024-05-24",{"date":608,"close":609},"2024-05-31",30.270000457763672,{"date":611,"close":612},"2024-06-07",29.899999618530273,{"date":614,"close":615},"2024-06-14",29.299999237060547,{"date":617,"close":618},"2024-06-21",28.59000015258789,{"date":620,"close":280},"2024-06-28",{"date":622,"close":623},"2024-07-05",28.149999618530273,{"date":625,"close":626},"2024-07-12",28.799999237060547,{"date":628,"close":629},"2024-07-19",31.520000457763672,{"date":631,"close":632},"2024-07-26",31.950000762939453,{"date":634,"close":635},"2024-08-02",30.209999084472656,{"date":637,"close":638},"2024-08-09",28.690000534057617,{"date":640,"close":641},"2024-08-16",28.68000030517578,{"date":643,"close":644},"2024-08-23",29.18000030517578,{"date":646,"close":647},"2024-08-30",29.110000610351562,{"date":649,"close":650},"2024-09-06",27.139999389648438,{"date":652,"close":653},"2024-09-13",26.6200008392334,{"date":655,"close":235},"2024-09-20",{"date":657,"close":658},"2024-09-27",25.520000457763672,{"date":660,"close":661},"2024-10-04",24.190000534057617,{"date":663,"close":664},"2024-10-11",25.360000610351562,{"date":666,"close":667},"2024-10-18",25.209999084472656,{"date":669,"close":670},"2024-10-25",25.399999618530273,{"date":672,"close":673},"2024-11-01",25.649999618530273,{"date":675,"close":676},"2024-11-08",29.190000534057617,{"date":678,"close":679},"2024-11-15",29.030000686645508,{"date":681,"close":682},"2024-11-22",31.469999313354492,{"date":684,"close":685},"2024-11-29",32.0099983215332,{"date":687,"close":688},"2024-12-06",31.170000076293945,{"date":690,"close":685},"2024-12-13",{"date":692,"close":693},"2024-12-20",31.690000534057617,{"date":695,"close":696},"2024-12-27",31.6299991607666,{"date":698,"close":699},"2025-01-03",30.469999313354492,{"date":701,"close":232},"2025-01-10",{"date":703,"close":644},"2025-01-17",{"date":705,"close":706},"2025-01-24",28.559999465942383,{"date":708,"close":259},"2025-01-31",{"date":710,"close":711},"2025-02-07",29.790000915527344,{"date":713,"close":604},"2025-02-14",{"date":715,"close":716},"2025-02-21",27.360000610351562,{"date":718,"close":719},"2025-02-28",26.420000076293945,{"date":721,"close":722},"2025-03-07",26.799999237060547,{"date":724,"close":725},"2025-03-14",26.959999084472656,{"date":727,"close":728},"2025-03-21",27.420000076293945,{"date":730,"close":323},"2025-03-28",{"date":732,"close":733},"2025-04-04",25.31999969482422,{"date":735,"close":736},"2025-04-11",25.940000534057617,{"date":738,"close":739},"2025-04-17",25.719999313354492,{"date":741,"close":341},"2025-04-25",{"date":743,"close":744},"2025-05-02",28.84000015258789,{"date":746,"close":286},"2025-05-09",{"date":748,"close":749},"2025-05-16",30.040000915527344,{"date":751,"close":752},"2025-05-23",28.670000076293945,{"date":754,"close":755},"2025-05-30",27.530000686645508,{"date":757,"close":758},"2025-06-06",28.209999084472656,{"date":760,"close":761},"2025-06-13",27.729999542236328,{"date":763,"close":764},"2025-06-20",27.84000015258789,{"date":766,"close":767},"2025-06-27",29.079999923706055,{"date":769,"close":770},"2025-07-03",31.739999771118164,{"date":772,"close":773},"2025-07-11",29.920000076293945,{"date":775,"close":776},"2025-07-18",28.860000610351562,{"date":778,"close":779},"2025-07-25",29.270000457763672,{"date":781,"close":223},"2025-07-30",{"date":783,"close":784},"2025-07-31",28.709999084472656,{"date":786,"close":787},"2025-08-01",27.860000610351562,{"date":789,"close":186},"2025-08-04",{"date":791,"close":792},"2025-08-05",27.93000030517578,{"date":794,"close":795},"2025-08-06",28.06999969482422,{"date":797,"close":798},"2025-08-07",27.950000762939453,{"date":800,"close":801},"2025-08-08",28.25,{"date":803,"close":804},"2025-08-11",28.290000915527344,{"date":806,"close":807},"2025-08-12",29.520000457763672,{"date":809,"close":810},"2025-08-13",30.850000381469727,{"date":812,"close":813},"2025-08-14",30.260000228881836,{"date":815,"close":816},"2025-08-15",28.850000381469727,{"date":818,"close":819},"2025-08-18",28.760000228881836,{"date":821,"close":615},"2025-08-19",{"date":823,"close":557},"2025-08-20",{"date":825,"close":826},"2025-08-21",29.649999618530273,{"date":828,"close":829},"2025-08-22",31.850000381469727,{"date":831,"close":832},"2025-08-25",31.06999969482422,{"date":834,"close":835},"2025-08-26",31.459999084472656,{"date":837,"close":838},"2025-08-27",31.209999084472656,{"date":840,"close":629},"2025-08-28",{"date":842,"close":843},"2025-08-29",31.68000030517578,{"date":845,"close":846},"2025-09-02",31.40999984741211,{"date":848,"close":849},"2025-09-03",31.360000610351562,{"date":851,"close":852},"2025-09-04",31.899999618530273,{"date":854,"close":855},"2025-09-05",31.709999084472656,{"date":857,"close":858},"2025-09-08",31.59000015258789,{"date":860,"close":861},"2025-09-09",31.5,{"date":863,"close":864},"2025-09-10",31.579999923706055,{"date":866,"close":867},"2025-09-11",31.809999465942383,{"date":869,"close":870},"2025-09-12",31.549999237060547,{"date":872,"close":873},"2025-09-15",31.600000381469727,{"date":875,"close":876},"2025-09-16",31.440000534057617,{"date":878,"close":870},"2025-09-17",{"date":880,"close":881},"2025-09-18",32.38999938964844,{"date":883,"close":884},"2025-09-19",31.200000762939453,{"date":886,"close":887},"2025-09-22",31.65999984741211,{"date":889,"close":682},"2025-09-23",{"date":891,"close":884},"2025-09-24",{"date":893,"close":894},"2025-09-25",31.010000228881836,{"date":896,"close":897},"2025-09-26",31.18000030517578,{"date":899,"close":897},"2025-09-29",{"date":901,"close":902},"2025-09-30",30.65999984741211,{"date":904,"close":905},"2025-10-01",30.100000381469727,{"date":907,"close":908},"2025-10-02",29.809999465942383,{"date":910,"close":609},"2025-10-03",{"date":912,"close":913},"2025-10-06",30.639999389648438,{"date":915,"close":916},"2025-10-07",30.3799991607666,{"date":918,"close":919},"2025-10-08",30.459999084472656,{"date":921,"close":922},"2025-10-09",30.299999237060547,{"date":924,"close":925},"2025-10-10",28.81999969482422,{"date":927,"close":928},"2025-10-13",29.540000915527344,{"date":930,"close":931},"2025-10-14",29.860000610351562,{"date":933,"close":905},"2025-10-15",{"date":935,"close":936},"2025-10-16",28.200000762939453,{"date":938,"close":939},"2025-10-17",28.420000076293945,{"date":941,"close":942},"2025-10-20",30.09000015258789,{"date":944,"close":861},"2025-10-21",{"date":946,"close":947},"2025-10-22",32.22999954223633,{"date":949,"close":950},"2025-10-23",31.25,{"date":952,"close":953},"2025-10-24",31.540000915527344,{"date":955,"close":956},"2025-10-27",30.899999618530273,{"date":958,"close":959},"2025-10-28",30.510000228881836,{"date":961,"close":962},"2025-10-29",29.5,{"date":964,"close":928},"2025-10-30",{"date":966,"close":967},"2025-10-31",29.43000030517578,{"date":969,"close":970},"2025-11-03",29.3799991607666,{"date":972,"close":973},"2025-11-04",29.020000457763672,{"date":975,"close":446},"2025-11-05",{"date":977,"close":978},"2025-11-06",29.600000381469727,{"date":980,"close":826},"2025-11-07",{"date":982,"close":983},"2025-11-10",29.530000686645508,{"date":985,"close":826},"2025-11-11",{"date":987,"close":988},"2025-11-12",29.90999984741211,{"date":990,"close":991},"2025-11-13",30.8799991607666,{"date":993,"close":994},"2025-11-14",30.540000915527344,{"date":996,"close":997},"2025-11-17",29.709999084472656,{"date":999,"close":1000},"2025-11-18",29.309999465942383,{"date":1002,"close":612},"2025-11-19",{"date":1004,"close":1005},"2025-11-20",30.690000534057617,{"date":1007,"close":632},"2025-11-21",{"date":1009,"close":696},"2025-11-24",{"date":1011,"close":1012},"2025-11-25",32.2400016784668,{"date":1014,"close":1015},"2025-11-26",32.619998931884766,{"date":1017,"close":1018},"2025-11-28",32.75,{"date":1020,"close":1021},"2025-12-01",32.540000915527344,{"date":1023,"close":1024},"2025-12-02",32.18000030517578,{"date":1026,"close":1027},"2025-12-03",33.130001068115234,{"date":1029,"close":1030},"2025-12-04",34,{"date":1032,"close":1033},"2025-12-05",33.65999984741211,{"date":1035,"close":1036},"2025-12-08",33.709999084472656,{"date":1038,"close":1039},"2025-12-09",34.15999984741211,{"date":1041,"close":1042},"2025-12-10",35.40999984741211,{"date":1044,"close":1045},"2025-12-11",36.04999923706055,{"date":1047,"close":1048},"2025-12-12",36.75,{"date":1050,"close":1051},"2025-12-15",37.720001220703125,{"date":1053,"close":1054},"2025-12-16",37.77000045776367,{"date":1056,"close":1057},"2025-12-17",37.83000183105469,{"date":1059,"close":1060},"2025-12-18",37.86000061035156,{"date":1062,"close":1060},"2025-12-19",{"date":1064,"close":1065},"2025-12-22",37.459999084472656,{"date":1067,"close":1068},"2025-12-23",37.15999984741211,{"date":1070,"close":1071},"2025-12-24",37.2599983215332,{"date":1073,"close":1074},"2025-12-26",37.029998779296875,{"date":1076,"close":1077},"2025-12-29",36.709999084472656,{"date":1079,"close":1080},"2025-12-30",36.20000076293945,{"date":1082,"close":1080},"2025-12-31",{"date":1084,"close":1085},"2026-01-02",35.709999084472656,{"date":1087,"close":1088},"2026-01-05",35.900001525878906,{"date":1090,"close":1091},"2026-01-06",35.63999938964844,{"date":1093,"close":1094},"2026-01-07",35.43000030517578,{"date":1096,"close":1097},"2026-01-08",35.939998626708984,{"date":1099,"close":1100},"2026-01-09",36,{"date":1102,"close":1103},"2026-01-12",36.220001220703125,{"date":1105,"close":1106},"2026-01-13",36.84000015258789,{"date":1108,"close":1109},"2026-01-14",37,{"date":1111,"close":1112},"2026-01-15",37.0099983215332,{"date":1114,"close":1115},"2026-01-16",36.599998474121094,{"date":1117,"close":1045},"2026-01-20",{"date":1119,"close":1120},"2026-01-21",36.900001525878906,{"date":1122,"close":1123},"2026-01-22",36.88999938964844,{"date":1125,"close":1126},"2026-01-23",36.29999923706055,{"date":1128,"close":1129},"2026-01-26",35.88999938964844,{"date":1131,"close":1132},"2026-01-27",36.08000183105469,{"date":1134,"close":1135},"2026-01-28",35.459999084472656,{"date":1137,"close":1138},"2026-01-29",36.099998474121094,{"date":1140,"close":1141},"2026-01-30",36.630001068115234,{"date":1143,"close":1144},"2026-02-02",36.97999954223633,{"date":1146,"close":1144},"2026-02-03",{"date":1148,"close":1149},"2026-02-04",37.150001525878906,{"date":1151,"close":1152},"2026-02-05",37.5099983215332,{"date":1154,"close":1155},"2026-02-06",38.61000061035156,{"date":1157,"close":1155},"2026-02-09",{"date":1159,"close":1160},"2026-02-10",38.86000061035156,{"date":1162,"close":1163},"2026-02-11",38.70000076293945,{"date":1165,"close":1166},"2026-02-12",38.5,{"date":1168,"close":1169},"2026-02-13",39.220001220703125,{"date":1171,"close":1172},"2026-02-17",39.97999954223633,{"date":1174,"close":1175},"2026-02-18",39.58000183105469,{"date":1177,"close":1178},"2026-02-19",39.29999923706055,{"date":1180,"close":1181},"2026-02-20",39.5099983215332,{"date":1183,"close":1184},"2026-02-23",38.15999984741211,{"date":1186,"close":1187},"2026-02-24",38.38999938964844,{"date":1189,"close":1190},"2026-02-25",39.310001373291016,{"date":1192,"close":1193},"2026-02-26",39.45000076293945,{"date":110,"close":1195},38.209999084472656,{"date":1197,"close":1198},"2026-03-02",38.4900016784668,{"date":99,"close":1200},38.36000061035156,{"date":1202,"close":1203},"2026-03-04",38.40999984741211,{"date":1205,"close":1051},"2026-03-05",{"date":1207,"close":1065},"2026-03-06",{"date":1209,"close":1210},"2026-03-09",37.61000061035156,{"date":1212,"close":1213},"2026-03-10",37.970001220703125,{"date":1215,"close":1216},"2026-03-11",37.33000183105469,{"date":1218,"close":1219},"2026-03-12",37.400001525878906,{"date":1221,"close":1222},"2026-03-13",37.45000076293945,{"date":1224,"close":1225},"2026-03-16",37.91999816894531,{"date":1227,"close":1228},"2026-03-17",37.90999984741211,{"date":1230,"close":1231},"2026-03-18",37.2400016784668,{"date":1233,"close":1234},"2026-03-19",37.959999084472656,{"date":1236,"close":1237},"2026-03-20",37.16999816894531,{"date":1239,"close":1240},"2026-03-23",38.08000183105469,{"date":1242,"close":1243},"2026-03-24",38.5099983215332,{"date":1245,"close":1246},"2026-03-25",38.599998474121094,{"date":1248,"close":1249},"2026-03-26",38.59000015258789,{"date":1251,"close":1198},"2026-03-27",{"date":1253,"close":1254},"2026-03-30",38.779998779296875,{"date":1256,"close":1257},"2026-03-31",39.15999984741211,{"date":1259,"close":1181},"2026-04-01",{"date":1261,"close":1262},"2026-04-02",39.65999984741211,{"date":1264,"close":1265},"2026-04-06",40.29999923706055,{"date":1267,"close":1268},"2026-04-07",40.459999084472656,{"date":1270,"close":1271},"2026-04-08",41.40999984741211,{"date":1273,"close":1274},"2026-04-09",41.959999084472656,{"date":1276,"close":1277},"2026-04-10",41.77000045776367,{"date":1279,"close":1280},"2026-04-13",41.79999923706055,{"date":1282,"close":1283},"2026-04-14",41.93000030517578,{"date":1285,"close":1286},"2026-04-15",41.599998474121094,{"date":1288,"close":1289},"2026-04-16",41.09000015258789,{"date":1291,"close":1292},"2026-04-17",42.15999984741211,{"date":1294,"close":1295},"2026-04-20",41.91999816894531,{"date":1297,"close":1298},"2026-04-21",40.650001525878906,{"date":1300,"close":1301},"2026-04-22",39.54999923706055,{"date":1303,"close":1304},"2026-04-23",39.529998779296875,{"date":1306,"close":1190},"2026-04-24",{"date":1308,"close":1309},"2026-04-27",39.33000183105469,{"date":1311,"close":1312},"2026-04-28",39.7400016784668,{"date":1314,"close":1315},"2026-04-29",39.06999969482422,{"date":149,"close":1317},39.41999816894531,{"date":1319,"close":1320},"2026-05-01",40.18000030517578,{"date":1322,"close":1323},"2026-05-04",39.619998931884766,{"date":1325,"close":1326},"2026-05-05",39.869998931884766,{"date":1328,"close":1329},"2026-05-06",40.40999984741211,{"date":1331,"close":1332},"2026-05-07",41.18000030517578,{"date":1334,"close":1335},"2026-05-08",41.310001373291016,{"date":1337,"close":1338},"2026-05-11",39.91999816894531,{"date":1340,"close":1341},"2026-05-12",40.09000015258789,{"date":1343,"close":1344},"2026-05-13",39.900001525878906,{"date":1346,"close":1347},"2026-05-14",40.27000045776367,{"date":1349,"close":1350},"2026-05-15",39.90999984741211,{"date":1352,"close":1353},"2026-05-18",40.2599983215332,{"date":1355,"close":1329},"2026-05-19",{"date":1357,"close":1358},"2026-05-20",41.2599983215332,{"date":1360,"close":1361},"2026-05-21",42.560001373291016,{"date":1363,"close":1364},"2026-05-22",42.04999923706055,{"date":1366,"close":1367},"2026-05-26",42.20000076293945,{"date":1369,"close":1370},"2026-05-27",42.25,{"date":1372,"close":1373},"2026-05-28",42.36000061035156,{"date":1375,"close":1376},"2026-05-29",42.099998474121094,{"date":1378,"close":1379},"2026-06-01",41.5099983215332,{"date":1381,"close":1292},"2026-06-02",{"date":1383,"close":1384},"2026-06-03",41.130001068115234,{"date":1386,"close":1387},"2026-06-04",42.060001373291016,{"date":1389,"close":1390},"2026-06-05",43.08000183105469,{"date":1392,"close":1393},"2026-06-08",43.38999938964844,{"date":1395,"close":1396},"2026-06-09",44.15999984741211,{"date":1398,"close":1399},"2026-06-10",44.130001068115234,{"date":1401,"close":1402},"2026-06-11",44.060001373291016,{"date":1404,"close":1405},"2026-06-12",44.369998931884766,{"date":1407,"close":1408},"2026-06-15",42.54999923706055,{"date":1410,"close":1411},"2026-06-16",42.599998474121094,{"date":1413,"close":1414},"2026-06-17",42.18000030517578,{"date":1416,"close":1417},"2026-06-18",42.45000076293945,{"date":1419,"close":1420},"2026-06-22",42.900001525878906,{"date":1422,"close":1423},"2026-06-23",44.0099983215332,{"date":1425,"close":1426},"2026-06-24",43.91999816894531,{"date":1428,"close":1429},"2026-06-25",43.59000015258789,{"date":1431,"close":1432},"2026-06-26",43.0099983215332,{"date":1434,"close":1435},"2026-06-29",43.36000061035156,{"date":1437,"close":1438},"2026-06-30",43.09000015258789,{"date":1440,"close":1441},"2026-07-01",43.81999969482422,{"date":1443,"close":1444},"2026-07-02",43.349998474121094,{"date":1446,"close":1447},"2026-07-06",43.2400016784668,{"date":1449,"close":1387},"2026-07-07",{"date":1451,"close":1414},"2026-07-08",{"date":1453,"close":1454},"2026-07-09",41.9900016784668,{"date":1456,"close":1286},"2026-07-10",{"date":1458,"close":1459},"2026-07-13",42.4900016784668,{"date":1461,"close":1462},"2026-07-14",41.970001220703125,{"date":1464,"close":1387},"2026-07-15",{"date":1466,"close":1467},"2026-07-16",43.470001220703125,{"date":1469,"close":1470},"2026-07-17",42.540000915527344,{"date":1472,"close":1473},"2026-07-20",42.7400016784668,{"date":1475,"close":1476},"2026-07-21",42.66999816894531,{"date":1478,"close":1479},"2026-07-22",42.81999969482422,{"date":80,"close":1481},42.470001220703125,{"date":1483,"close":1484},"2026-07-27",42.95000076293945,{"date":58,"close":1486},43.43000030517578,{"date":69,"close":1488},43.34000015258789,{"date":47,"close":1490},43,{"date":147,"close":1490},{"count":151,"fetchedAt":1493,"source":142},"2026-08-02T20:09:30.109Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1495},"\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>",1785701369991]