[{"data":1,"prerenderedAt":1506},["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-PGC":25,"$fSNYPoPRzkHCdriEF7fEPiFYGHR0dkDDTC9mOh13hc_c":26,"ticker-mcap-PGC":152,"ticker-profile-PGC":162,"ticker-earnings-PGC":176,"ticker-congress-PGC":180,"i-lucide:info":1504},{"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":148},{"identity":28,"transactions":33,"sectorSlug":128,"relatedTickers":129},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1050743","PEAPACK GLADSTONE FINANCIAL CORP","Finance & Insurance","PGC",[34,50,61,74,81,93,108,117],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-30T14:09:47.000Z","0001193125-26-289604-0","BABCOCK JOHN P","SEVP & Pres of Priv Wealth Mgt","D",47.1065,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1602623\u002F000119312526289604\u002F0001193125-26-289604-index.htm",5000,45582,235532.49999999997,"S","2026-06-29","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":60},"2026-06-30T13:25:49.000Z","0001193125-26-289537-0","Chalkan Lisa","EVP, Chief Credit Officer",47.6,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1699868\u002F000119312526289537\u002F0001193125-26-289537-index.htm",1100,26075,52360,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":62,"filingId":63,"formType":64,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":39,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":45,"transactionDate":72,"intentLabel":47,"signalQuality":48,"insiderHistory":73},"2026-06-12T00:00:00.000Z","0001193125-26-269186-0","4","ROSSI FRANCESCO S","SVP\u002FChief Accounting Officer",45.515,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1644190\u002F000119312526269186\u002F0001193125-26-269186-index.htm",547.0002,5140,24896.714103,"2026-06-11",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":62,"filingId":75,"formType":64,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":76,"pricePerShare":67,"rawFilingUrl":68,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":45,"transactionDate":72,"intentLabel":47,"signalQuality":48,"insiderHistory":80},"0001193125-26-269186-1","I",1937.0358,3370.058,88164.184437,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":83,"formType":25,"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":84,"ownerTitle":85,"ownershipType":39,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":45,"transactionDate":91,"intentLabel":47,"signalQuality":48,"insiderHistory":92},"2026-06-09T18:36:38.000Z","0001193125-26-263526-0","Spinelli Anthony W.","",44.63,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1707640\u002F000119312526263526\u002F0001193125-26-263526-index.htm",2000,11742,89260,"2026-06-08",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":94,"filingId":95,"formType":64,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":76,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":103,"transactionDate":104,"intentLabel":105,"signalQuality":106,"insiderHistory":107},"2026-04-01T00:00:00.000Z","0001193125-26-137207-0","KENNEDY DOUGLAS L","President & CEO",35.21,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1560350\u002F000119312526137207\u002F0001193125-26-137207-index.htm",11296,241925.774,397732.16000000003,"P","2026-03-30","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":94,"filingId":109,"formType":64,"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":110,"ownerTitle":85,"ownershipType":39,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":103,"transactionDate":104,"intentLabel":105,"signalQuality":106,"insiderHistory":116},"0001193125-26-136872-0","Campion Patrick",34.97,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1357273\u002F000119312526136872\u002F0001193125-26-136872-index.htm",1429.602,3104.602,49993.18194,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":94,"filingId":118,"formType":64,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":121,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":103,"transactionDate":126,"intentLabel":105,"signalQuality":106,"insiderHistory":127},"0001193125-26-136891-0","Cavallaro Frank A.","SEVP & Chief Financial Officer",34.95,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1471659\u002F000119312526136891\u002F0001193125-26-136891-index.htm",2889.842,14713.842,100999.97790000001,"2026-03-31",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[130,133,136,139,142,145],{"ticker":131,"issuerName":132},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":134,"issuerName":135},"COIN","Coinbase Global, Inc.",{"ticker":137,"issuerName":138},"CRCL","Circle Internet Group, Inc.",{"ticker":140,"issuerName":141},"TRUP","TRUPANION, INC.",{"ticker":143,"issuerName":144},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":146,"issuerName":147},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":149,"fetchedAt":150,"source":151},8,"2026-07-28T05:11:34.643Z","sqlite",{"data":153,"meta":159},{"value":154,"quality":155,"closeDate":156,"ageDays":157,"sharesAsOf":158},809375512.4472198,"fresh","2026-07-23",5,"2026-05-01",{"count":160,"fetchedAt":161,"source":151},1,"2026-07-28T05:11:34.645Z",{"data":163,"meta":175},{"ticker":32,"ceo":164,"industry":165,"fullTimeEmployees":166,"ipoDate":167,"country":168,"state":169,"city":170,"website":171,"exchangeShort":25,"marketCap":25,"beta":172,"range52w":173,"fetchedAt":174},"Robert A. Plante","Banks - Regional",620,"1999-04-27","US","NJ","Bedminster","https:\u002F\u002Fwww.pgbank.com",0.729,"24.42-45.99","2026-06-09T19:00:44.089Z",{"count":160,"fetchedAt":161,"source":151},{"data":177,"meta":179},{"ticker":32,"points":178},[],{"count":160,"fetchedAt":161,"source":151},{"data":181,"meta":1502},{"congressTrades":182,"insiderTrades":183,"priceHistory":192,"ticker":32},[],[184,185,186,187,188,189,190,191],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":62,"filingId":63,"formType":64,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":39,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":45,"transactionDate":72},{"cik":29,"filedAt":62,"filingId":75,"formType":64,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":76,"pricePerShare":67,"rawFilingUrl":68,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":45,"transactionDate":72},{"cik":29,"filedAt":82,"filingId":83,"formType":25,"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":84,"ownerTitle":85,"ownershipType":39,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":45,"transactionDate":91},{"cik":29,"filedAt":94,"filingId":95,"formType":64,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":76,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":103,"transactionDate":104},{"cik":29,"filedAt":94,"filingId":109,"formType":64,"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":110,"ownerTitle":85,"ownershipType":39,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":103,"transactionDate":104},{"cik":29,"filedAt":94,"filingId":118,"formType":64,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":121,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":103,"transactionDate":126},[193,196,199,202,205,208,211,214,216,219,222,225,228,230,233,236,239,242,245,248,251,254,257,260,263,266,269,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,413,416,419,422,425,428,431,434,437,440,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,546,548,551,554,557,560,562,565,568,571,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,725,728,730,733,736,739,742,745,748,751,754,757,759,762,765,767,770,773,776,779,781,784,786,788,790,793,795,797,800,803,806,809,812,815,818,821,824,826,829,832,835,837,840,843,846,849,852,855,858,860,863,865,867,870,873,876,879,882,884,886,888,890,892,895,898,901,904,907,910,913,916,918,921,924,927,930,933,936,939,942,945,948,951,953,956,959,961,964,967,970,973,975,978,980,983,986,989,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1038,1041,1044,1047,1050,1053,1055,1057,1059,1062,1065,1068,1071,1074,1077,1080,1083,1085,1088,1090,1093,1096,1099,1101,1104,1106,1108,1110,1112,1115,1118,1120,1122,1125,1127,1130,1132,1135,1138,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1172,1175,1178,1181,1184,1187,1190,1193,1196,1198,1201,1204,1206,1209,1212,1214,1216,1219,1222,1225,1228,1230,1232,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1269,1271,1274,1276,1278,1281,1284,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1327,1330,1333,1336,1339,1341,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1396,1399,1402,1405,1408,1411,1413,1416,1419,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1453,1456,1459,1462,1465,1468,1471,1474,1477,1479,1482,1485,1488,1491,1494,1497,1500],{"date":194,"close":195},"2021-07-30",32.209999084472656,{"date":197,"close":198},"2021-08-06",32.84000015258789,{"date":200,"close":201},"2021-08-13",33.11000061035156,{"date":203,"close":204},"2021-08-20",33.040000915527344,{"date":206,"close":207},"2021-08-27",33.7400016784668,{"date":209,"close":210},"2021-09-03",33.08000183105469,{"date":212,"close":213},"2021-09-10",32.31999969482422,{"date":215,"close":213},"2021-09-17",{"date":217,"close":218},"2021-09-24",33.2400016784668,{"date":220,"close":221},"2021-10-01",33.880001068115234,{"date":223,"close":224},"2021-10-08",33.939998626708984,{"date":226,"close":227},"2021-10-15",33.290000915527344,{"date":229,"close":207},"2021-10-22",{"date":231,"close":232},"2021-10-29",33.54999923706055,{"date":234,"close":235},"2021-11-05",35.790000915527344,{"date":237,"close":238},"2021-11-12",34.91999816894531,{"date":240,"close":241},"2021-11-19",34.720001220703125,{"date":243,"close":244},"2021-11-26",33.529998779296875,{"date":246,"close":247},"2021-12-03",33.560001373291016,{"date":249,"close":250},"2021-12-10",33.75,{"date":252,"close":253},"2021-12-17",34.5,{"date":255,"close":256},"2021-12-23",34.9900016784668,{"date":258,"close":259},"2021-12-31",35.400001525878906,{"date":261,"close":262},"2022-01-07",37.09000015258789,{"date":264,"close":265},"2022-01-14",37.279998779296875,{"date":267,"close":268},"2022-01-21",35.099998474121094,{"date":270,"close":259},"2022-01-28",{"date":272,"close":273},"2022-02-04",37.619998931884766,{"date":275,"close":276},"2022-02-11",37.22999954223633,{"date":278,"close":279},"2022-02-18",37.959999084472656,{"date":281,"close":282},"2022-02-25",37.72999954223633,{"date":284,"close":285},"2022-03-04",36.88999938964844,{"date":287,"close":288},"2022-03-11",37.220001220703125,{"date":290,"close":291},"2022-03-18",36.79999923706055,{"date":293,"close":294},"2022-03-25",36.220001220703125,{"date":296,"close":297},"2022-04-01",34.83000183105469,{"date":299,"close":300},"2022-04-08",32.7599983215332,{"date":302,"close":303},"2022-04-14",33,{"date":305,"close":306},"2022-04-22",33.45000076293945,{"date":308,"close":309},"2022-04-29",30.989999771118164,{"date":311,"close":312},"2022-05-06",31.200000762939453,{"date":314,"close":315},"2022-05-13",31.020000457763672,{"date":317,"close":318},"2022-05-20",30.290000915527344,{"date":320,"close":321},"2022-05-27",33.279998779296875,{"date":323,"close":324},"2022-06-03",33.400001525878906,{"date":326,"close":327},"2022-06-10",31.549999237060547,{"date":329,"close":330},"2022-06-17",30.309999465942383,{"date":332,"close":333},"2022-06-24",30.299999237060547,{"date":335,"close":336},"2022-07-01",30.06999969482422,{"date":338,"close":339},"2022-07-08",29.56999969482422,{"date":341,"close":342},"2022-07-15",29.040000915527344,{"date":344,"close":345},"2022-07-22",30.260000228881836,{"date":347,"close":348},"2022-07-29",32.65999984741211,{"date":350,"close":351},"2022-08-05",32.66999816894531,{"date":353,"close":256},"2022-08-12",{"date":355,"close":356},"2022-08-19",35.83000183105469,{"date":358,"close":359},"2022-08-26",34.58000183105469,{"date":361,"close":362},"2022-09-02",33.41999816894531,{"date":364,"close":365},"2022-09-09",34.689998626708984,{"date":367,"close":368},"2022-09-16",34.33000183105469,{"date":370,"close":371},"2022-09-23",32.9900016784668,{"date":373,"close":374},"2022-09-30",33.650001525878906,{"date":376,"close":377},"2022-10-07",34.72999954223633,{"date":379,"close":380},"2022-10-14",36.099998474121094,{"date":382,"close":383},"2022-10-21",36.52000045776367,{"date":385,"close":386},"2022-10-28",39.369998931884766,{"date":388,"close":389},"2022-11-04",39.209999084472656,{"date":391,"close":392},"2022-11-11",40.47999954223633,{"date":394,"close":395},"2022-11-18",40.79999923706055,{"date":397,"close":398},"2022-11-25",41.310001373291016,{"date":400,"close":401},"2022-12-02",41.209999084472656,{"date":403,"close":404},"2022-12-09",37.40999984741211,{"date":406,"close":407},"2022-12-16",36.29999923706055,{"date":409,"close":410},"2022-12-23",37.04999923706055,{"date":412,"close":288},"2022-12-30",{"date":414,"close":415},"2023-01-06",36.189998626708984,{"date":417,"close":418},"2023-01-13",36.470001220703125,{"date":420,"close":421},"2023-01-20",35.849998474121094,{"date":423,"close":424},"2023-01-27",35.68000030517578,{"date":426,"close":427},"2023-02-03",38.7599983215332,{"date":429,"close":430},"2023-02-10",38.11000061035156,{"date":432,"close":433},"2023-02-17",38.459999084472656,{"date":435,"close":436},"2023-02-24",37.5099983215332,{"date":438,"close":439},"2023-03-03",37.93000030517578,{"date":441,"close":321},"2023-03-10",{"date":443,"close":444},"2023-03-17",31.030000686645508,{"date":446,"close":447},"2023-03-24",30.43000030517578,{"date":449,"close":450},"2023-03-31",29.6200008392334,{"date":452,"close":453},"2023-04-06",28.3700008392334,{"date":455,"close":456},"2023-04-14",27.59000015258789,{"date":458,"close":459},"2023-04-21",27.40999984741211,{"date":461,"close":462},"2023-04-28",26.559999465942383,{"date":464,"close":465},"2023-05-05",25.209999084472656,{"date":467,"close":468},"2023-05-12",24.540000915527344,{"date":470,"close":471},"2023-05-19",27.5,{"date":473,"close":474},"2023-05-26",27.43000030517578,{"date":476,"close":477},"2023-06-02",28.18000030517578,{"date":479,"close":480},"2023-06-09",29.299999237060547,{"date":482,"close":483},"2023-06-16",29.40999984741211,{"date":485,"close":486},"2023-06-23",27.350000381469727,{"date":488,"close":489},"2023-06-30",27.079999923706055,{"date":491,"close":492},"2023-07-07",27,{"date":494,"close":495},"2023-07-14",27.770000457763672,{"date":497,"close":498},"2023-07-21",29.5,{"date":500,"close":501},"2023-07-28",29.790000915527344,{"date":503,"close":504},"2023-08-04",29.469999313354492,{"date":506,"close":507},"2023-08-11",28.260000228881836,{"date":509,"close":510},"2023-08-18",28.09000015258789,{"date":512,"close":513},"2023-08-25",27.420000076293945,{"date":515,"close":516},"2023-09-01",27.8799991607666,{"date":518,"close":519},"2023-09-08",26.84000015258789,{"date":521,"close":522},"2023-09-15",26.440000534057617,{"date":524,"close":525},"2023-09-22",25.68000030517578,{"date":527,"close":528},"2023-09-29",25.649999618530273,{"date":530,"close":531},"2023-10-06",25.8700008392334,{"date":533,"close":534},"2023-10-13",25.040000915527344,{"date":536,"close":537},"2023-10-20",24.3799991607666,{"date":539,"close":540},"2023-10-27",22.209999084472656,{"date":542,"close":543},"2023-11-03",25.610000610351562,{"date":545,"close":468},"2023-11-10",{"date":547,"close":531},"2023-11-17",{"date":549,"close":550},"2023-11-24",25.389999389648438,{"date":552,"close":553},"2023-12-01",26.5,{"date":555,"close":556},"2023-12-08",27.06999969482422,{"date":558,"close":559},"2023-12-15",29.049999237060547,{"date":561,"close":498},"2023-12-22",{"date":563,"close":564},"2023-12-29",29.81999969482422,{"date":566,"close":567},"2024-01-05",29.25,{"date":569,"close":570},"2024-01-12",27.84000015258789,{"date":572,"close":507},"2024-01-19",{"date":574,"close":575},"2024-01-26",29.610000610351562,{"date":577,"close":578},"2024-02-02",26.479999542236328,{"date":580,"close":581},"2024-02-09",23.639999389648438,{"date":583,"close":584},"2024-02-16",23.889999389648438,{"date":586,"close":587},"2024-02-23",23.149999618530273,{"date":589,"close":590},"2024-03-01",23.799999237060547,{"date":592,"close":593},"2024-03-08",24.25,{"date":595,"close":596},"2024-03-15",23.350000381469727,{"date":598,"close":599},"2024-03-22",23.389999389648438,{"date":601,"close":602},"2024-03-28",24.329999923706055,{"date":604,"close":605},"2024-04-05",23.540000915527344,{"date":607,"close":608},"2024-04-12",23.200000762939453,{"date":610,"close":611},"2024-04-19",24.1299991607666,{"date":613,"close":614},"2024-04-26",22.739999771118164,{"date":616,"close":617},"2024-05-03",23.309999465942383,{"date":619,"close":620},"2024-05-10",23.049999237060547,{"date":622,"close":623},"2024-05-17",24.06999969482422,{"date":625,"close":626},"2024-05-24",22.18000030517578,{"date":628,"close":629},"2024-05-31",21.700000762939453,{"date":631,"close":632},"2024-06-07",21.09000015258789,{"date":634,"close":635},"2024-06-14",21.950000762939453,{"date":637,"close":638},"2024-06-21",21.170000076293945,{"date":640,"close":641},"2024-06-28",22.649999618530273,{"date":643,"close":644},"2024-07-05",21.450000762939453,{"date":646,"close":647},"2024-07-12",24.100000381469727,{"date":649,"close":650},"2024-07-19",26.260000228881836,{"date":652,"close":653},"2024-07-26",28.84000015258789,{"date":655,"close":656},"2024-08-02",25.959999084472656,{"date":658,"close":659},"2024-08-09",25.639999389648438,{"date":661,"close":662},"2024-08-16",26.6299991607666,{"date":664,"close":665},"2024-08-23",28.1299991607666,{"date":667,"close":668},"2024-08-30",28.559999465942383,{"date":670,"close":671},"2024-09-06",26.299999237060547,{"date":673,"close":674},"2024-09-13",26.579999923706055,{"date":676,"close":677},"2024-09-20",28,{"date":679,"close":680},"2024-09-27",26.850000381469727,{"date":682,"close":683},"2024-10-04",27.110000610351562,{"date":685,"close":686},"2024-10-11",28.6299991607666,{"date":688,"close":689},"2024-10-18",29.68000030517578,{"date":691,"close":692},"2024-10-25",31.3799991607666,{"date":694,"close":695},"2024-11-01",32.22999954223633,{"date":697,"close":698},"2024-11-08",36.25,{"date":700,"close":701},"2024-11-15",36.72999954223633,{"date":703,"close":704},"2024-11-22",36.369998931884766,{"date":706,"close":707},"2024-11-29",36.13999938964844,{"date":709,"close":710},"2024-12-06",36.40999984741211,{"date":712,"close":713},"2024-12-13",35.369998931884766,{"date":715,"close":716},"2024-12-20",32.95000076293945,{"date":718,"close":719},"2024-12-27",32.13999938964844,{"date":721,"close":722},"2025-01-03",31.610000610351562,{"date":724,"close":339},"2025-01-10",{"date":726,"close":727},"2025-01-17",31.809999465942383,{"date":729,"close":719},"2025-01-24",{"date":731,"close":732},"2025-01-31",31.649999618530273,{"date":734,"close":735},"2025-02-07",34.060001373291016,{"date":737,"close":738},"2025-02-14",34.54999923706055,{"date":740,"close":741},"2025-02-21",32.650001525878906,{"date":743,"close":744},"2025-02-28",32.36000061035156,{"date":746,"close":747},"2025-03-07",30.389999389648438,{"date":749,"close":750},"2025-03-14",29.06999969482422,{"date":752,"close":753},"2025-03-21",28.65999984741211,{"date":755,"close":756},"2025-03-28",28.459999084472656,{"date":758,"close":550},"2025-04-04",{"date":760,"close":761},"2025-04-11",24.950000762939453,{"date":763,"close":764},"2025-04-17",26.09000015258789,{"date":766,"close":471},"2025-04-25",{"date":768,"close":769},"2025-05-02",28.739999771118164,{"date":771,"close":772},"2025-05-09",28.25,{"date":774,"close":775},"2025-05-16",28.93000030517578,{"date":777,"close":778},"2025-05-23",26.8700008392334,{"date":780,"close":513},"2025-05-30",{"date":782,"close":783},"2025-06-06",27.8700008392334,{"date":785,"close":492},"2025-06-13",{"date":787,"close":674},"2025-06-20",{"date":789,"close":772},"2025-06-27",{"date":791,"close":792},"2025-07-03",30.3799991607666,{"date":794,"close":501},"2025-07-11",{"date":796,"close":501},"2025-07-18",{"date":798,"close":799},"2025-07-22",27.270000457763672,{"date":801,"close":802},"2025-07-23",26.34000015258789,{"date":804,"close":805},"2025-07-24",25.8799991607666,{"date":807,"close":808},"2025-07-25",26.399999618530273,{"date":810,"close":811},"2025-07-28",26.43000030517578,{"date":813,"close":814},"2025-07-29",26.18000030517578,{"date":816,"close":817},"2025-07-30",25.739999771118164,{"date":819,"close":820},"2025-07-31",25.479999542236328,{"date":822,"close":823},"2025-08-01",24.75,{"date":825,"close":761},"2025-08-04",{"date":827,"close":828},"2025-08-05",25.010000228881836,{"date":830,"close":831},"2025-08-06",24.889999389648438,{"date":833,"close":834},"2025-08-07",24.90999984741211,{"date":836,"close":761},"2025-08-08",{"date":838,"close":839},"2025-08-11",25.329999923706055,{"date":841,"close":842},"2025-08-12",26.670000076293945,{"date":844,"close":845},"2025-08-13",27.190000534057617,{"date":847,"close":848},"2025-08-14",26.790000915527344,{"date":850,"close":851},"2025-08-15",26.540000915527344,{"date":853,"close":854},"2025-08-18",26.809999465942383,{"date":856,"close":857},"2025-08-19",26.760000228881836,{"date":859,"close":799},"2025-08-20",{"date":861,"close":862},"2025-08-21",27.049999237060547,{"date":864,"close":756},"2025-08-22",{"date":866,"close":677},"2025-08-25",{"date":868,"close":869},"2025-08-26",28.760000228881836,{"date":871,"close":872},"2025-08-27",28.790000915527344,{"date":874,"close":875},"2025-08-28",28.899999618530273,{"date":877,"close":878},"2025-08-29",29.010000228881836,{"date":880,"close":881},"2025-09-02",28.959999084472656,{"date":883,"close":869},"2025-09-03",{"date":885,"close":559},"2025-09-04",{"date":887,"close":875},"2025-09-05",{"date":889,"close":559},"2025-09-08",{"date":891,"close":775},"2025-09-09",{"date":893,"close":894},"2025-09-10",28.850000381469727,{"date":896,"close":897},"2025-09-11",29.459999084472656,{"date":899,"close":900},"2025-09-12",29.290000915527344,{"date":902,"close":903},"2025-09-15",29.200000762939453,{"date":905,"close":906},"2025-09-16",29.020000457763672,{"date":908,"close":909},"2025-09-17",29.280000686645508,{"date":911,"close":912},"2025-09-18",29.940000534057617,{"date":914,"close":915},"2025-09-19",29.059999465942383,{"date":917,"close":750},"2025-09-22",{"date":919,"close":920},"2025-09-23",28.530000686645508,{"date":922,"close":923},"2025-09-24",28.420000076293945,{"date":925,"close":926},"2025-09-25",28.280000686645508,{"date":928,"close":929},"2025-09-26",28.139999389648438,{"date":931,"close":932},"2025-09-29",27.920000076293945,{"date":934,"close":935},"2025-09-30",27.600000381469727,{"date":937,"close":938},"2025-10-01",27.18000030517578,{"date":940,"close":941},"2025-10-02",26.979999542236328,{"date":943,"close":944},"2025-10-03",27.65999984741211,{"date":946,"close":947},"2025-10-06",28.200000762939453,{"date":949,"close":950},"2025-10-07",27.850000381469727,{"date":952,"close":944},"2025-10-08",{"date":954,"close":955},"2025-10-09",27.450000762939453,{"date":957,"close":958},"2025-10-10",27.1200008392334,{"date":960,"close":862},"2025-10-13",{"date":962,"close":963},"2025-10-14",28.579999923706055,{"date":965,"close":966},"2025-10-15",28.75,{"date":968,"close":969},"2025-10-16",26.219999313354492,{"date":971,"close":972},"2025-10-17",26.329999923706055,{"date":974,"close":799},"2025-10-20",{"date":976,"close":977},"2025-10-21",27.860000610351562,{"date":979,"close":677},"2025-10-22",{"date":981,"close":982},"2025-10-23",26.25,{"date":984,"close":985},"2025-10-24",27.360000610351562,{"date":987,"close":988},"2025-10-27",27.020000457763672,{"date":990,"close":851},"2025-10-28",{"date":992,"close":993},"2025-10-29",25.700000762939453,{"date":995,"close":996},"2025-10-30",25.5,{"date":998,"close":999},"2025-10-31",25.299999237060547,{"date":1001,"close":1002},"2025-11-03",25.100000381469727,{"date":1004,"close":1005},"2025-11-04",24.760000228881836,{"date":1007,"close":1008},"2025-11-05",25.65999984741211,{"date":1010,"close":1011},"2025-11-06",25.469999313354492,{"date":1013,"close":1014},"2025-11-07",25.690000534057617,{"date":1016,"close":1017},"2025-11-10",25.979999542236328,{"date":1019,"close":1020},"2025-11-11",26.200000762939453,{"date":1022,"close":1023},"2025-11-12",25.989999771118164,{"date":1025,"close":1026},"2025-11-13",25.399999618530273,{"date":1028,"close":1029},"2025-11-14",26,{"date":1031,"close":1032},"2025-11-17",24.8700008392334,{"date":1034,"close":1035},"2025-11-18",25.3700008392334,{"date":1037,"close":999},"2025-11-19",{"date":1039,"close":1040},"2025-11-20",25.06999969482422,{"date":1042,"close":1043},"2025-11-21",25.850000381469727,{"date":1045,"close":1046},"2025-11-24",26.100000381469727,{"date":1048,"close":1049},"2025-11-25",27.149999618530273,{"date":1051,"close":1052},"2025-11-26",26.950000762939453,{"date":1054,"close":492},"2025-11-28",{"date":1056,"close":1049},"2025-12-01",{"date":1058,"close":474},"2025-12-02",{"date":1060,"close":1061},"2025-12-03",28.149999618530273,{"date":1063,"close":1064},"2025-12-04",28.1200008392334,{"date":1066,"close":1067},"2025-12-05",27.959999084472656,{"date":1069,"close":1070},"2025-12-08",27.899999618530273,{"date":1072,"close":1073},"2025-12-09",27.989999771118164,{"date":1075,"close":1076},"2025-12-10",29.100000381469727,{"date":1078,"close":1079},"2025-12-11",29.34000015258789,{"date":1081,"close":1082},"2025-12-12",29.65999984741211,{"date":1084,"close":575},"2025-12-15",{"date":1086,"close":1087},"2025-12-16",29.600000381469727,{"date":1089,"close":564},"2025-12-17",{"date":1091,"close":1092},"2025-12-18",30.020000457763672,{"date":1094,"close":1095},"2025-12-19",29.6299991607666,{"date":1097,"close":1098},"2025-12-22",28.940000534057617,{"date":1100,"close":923},"2025-12-23",{"date":1102,"close":1103},"2025-12-24",28.549999237060547,{"date":1105,"close":947},"2025-12-26",{"date":1107,"close":453},"2025-12-29",{"date":1109,"close":772},"2025-12-30",{"date":1111,"close":950},"2025-12-31",{"date":1113,"close":1114},"2026-01-02",27.790000915527344,{"date":1116,"close":1117},"2026-01-05",28.450000762939453,{"date":1119,"close":453},"2026-01-06",{"date":1121,"close":772},"2026-01-07",{"date":1123,"close":1124},"2026-01-08",28.770000457763672,{"date":1126,"close":668},"2026-01-09",{"date":1128,"close":1129},"2026-01-12",28.31999969482422,{"date":1131,"close":947},"2026-01-13",{"date":1133,"close":1134},"2026-01-14",28.56999969482422,{"date":1136,"close":1137},"2026-01-15",29.190000534057617,{"date":1139,"close":483},"2026-01-16",{"date":1141,"close":1142},"2026-01-20",29,{"date":1144,"close":1145},"2026-01-21",30.719999313354492,{"date":1147,"close":1148},"2026-01-22",31.139999389648438,{"date":1150,"close":1151},"2026-01-23",29.549999237060547,{"date":1153,"close":1154},"2026-01-26",29.43000030517578,{"date":1156,"close":1157},"2026-01-27",29.420000076293945,{"date":1159,"close":1160},"2026-01-28",29.229999542236328,{"date":1162,"close":1163},"2026-01-29",30.139999389648438,{"date":1165,"close":1166},"2026-01-30",31.719999313354492,{"date":1168,"close":1169},"2026-02-02",33.0099983215332,{"date":1171,"close":324},"2026-02-03",{"date":1173,"close":1174},"2026-02-04",34.61000061035156,{"date":1176,"close":1177},"2026-02-05",34.5099983215332,{"date":1179,"close":1180},"2026-02-06",35.22999954223633,{"date":1182,"close":1183},"2026-02-09",35.5,{"date":1185,"close":1186},"2026-02-10",34.68000030517578,{"date":1188,"close":1189},"2026-02-11",34.31999969482422,{"date":1191,"close":1192},"2026-02-12",33.66999816894531,{"date":1194,"close":1195},"2026-02-13",33.95000076293945,{"date":1197,"close":1177},"2026-02-17",{"date":1199,"close":1200},"2026-02-18",34.29999923706055,{"date":1202,"close":1203},"2026-02-19",34.099998474121094,{"date":1205,"close":359},"2026-02-20",{"date":1207,"close":1208},"2026-02-23",32.970001220703125,{"date":1210,"close":1211},"2026-02-24",33.25,{"date":1213,"close":1203},"2026-02-25",{"date":1215,"close":368},"2026-02-26",{"date":1217,"close":1218},"2026-02-27",33.4900016784668,{"date":1220,"close":1221},"2026-03-02",34,{"date":1223,"close":1224},"2026-03-03",34.0099983215332,{"date":1226,"close":1227},"2026-03-04",34.47999954223633,{"date":1229,"close":1221},"2026-03-05",{"date":1231,"close":1195},"2026-03-06",{"date":1233,"close":221},"2026-03-09",{"date":1235,"close":1236},"2026-03-10",34.220001220703125,{"date":1238,"close":1239},"2026-03-11",33.68000030517578,{"date":1241,"close":1242},"2026-03-12",33.97999954223633,{"date":1244,"close":1245},"2026-03-13",33.369998931884766,{"date":1247,"close":1248},"2026-03-16",34.02000045776367,{"date":1250,"close":1251},"2026-03-17",33.599998474121094,{"date":1253,"close":1254},"2026-03-18",33.029998779296875,{"date":1256,"close":1257},"2026-03-19",33.7599983215332,{"date":1259,"close":1260},"2026-03-20",33.18000030517578,{"date":1262,"close":1263},"2026-03-23",34.540000915527344,{"date":1265,"close":1266},"2026-03-24",34.97999954223633,{"date":1268,"close":359},"2026-03-25",{"date":1270,"close":297},"2026-03-26",{"date":1272,"close":1273},"2026-03-27",34.709999084472656,{"date":104,"close":1275},34.93000030517578,{"date":126,"close":1277},35.209999084472656,{"date":1279,"close":1280},"2026-04-01",35.75,{"date":1282,"close":1283},"2026-04-02",36.209999084472656,{"date":1285,"close":701},"2026-04-06",{"date":1287,"close":1288},"2026-04-07",37.040000915527344,{"date":1290,"close":1291},"2026-04-08",37.790000915527344,{"date":1293,"close":1294},"2026-04-09",38.790000915527344,{"date":1296,"close":1297},"2026-04-10",38.380001068115234,{"date":1299,"close":1300},"2026-04-13",38.31999969482422,{"date":1302,"close":1303},"2026-04-14",39.349998474121094,{"date":1305,"close":1306},"2026-04-15",39.16999816894531,{"date":1308,"close":1309},"2026-04-16",38.47999954223633,{"date":1311,"close":1312},"2026-04-17",39.439998626708984,{"date":1314,"close":1315},"2026-04-20",39.79999923706055,{"date":1317,"close":1318},"2026-04-21",39.02000045776367,{"date":1320,"close":1321},"2026-04-22",39.31999969482422,{"date":1323,"close":1324},"2026-04-23",40.04999923706055,{"date":1326,"close":1312},"2026-04-24",{"date":1328,"close":1329},"2026-04-27",41.349998474121094,{"date":1331,"close":1332},"2026-04-28",42.81999969482422,{"date":1334,"close":1335},"2026-04-29",41.599998474121094,{"date":1337,"close":1338},"2026-04-30",41.75,{"date":158,"close":1340},42.43000030517578,{"date":1342,"close":1335},"2026-05-04",{"date":1344,"close":1345},"2026-05-05",42.970001220703125,{"date":1347,"close":1348},"2026-05-06",43.189998626708984,{"date":1350,"close":1351},"2026-05-07",42.619998931884766,{"date":1353,"close":1354},"2026-05-08",42.97999954223633,{"date":1356,"close":1357},"2026-05-11",42.029998779296875,{"date":1359,"close":1360},"2026-05-12",41.970001220703125,{"date":1362,"close":1363},"2026-05-13",41.59000015258789,{"date":1365,"close":1366},"2026-05-14",41.810001373291016,{"date":1368,"close":1369},"2026-05-15",41.72999954223633,{"date":1371,"close":1372},"2026-05-18",42.34000015258789,{"date":1374,"close":1375},"2026-05-19",42.06999969482422,{"date":1377,"close":1378},"2026-05-20",42.779998779296875,{"date":1380,"close":1381},"2026-05-21",42.959999084472656,{"date":1383,"close":1384},"2026-05-22",42.83000183105469,{"date":1386,"close":1387},"2026-05-26",43.810001373291016,{"date":1389,"close":1390},"2026-05-27",43.209999084472656,{"date":1392,"close":1393},"2026-05-28",43.25,{"date":1395,"close":1393},"2026-05-29",{"date":1397,"close":1398},"2026-06-01",42.810001373291016,{"date":1400,"close":1401},"2026-06-02",43.5099983215332,{"date":1403,"close":1404},"2026-06-03",42.13999938964844,{"date":1406,"close":1407},"2026-06-04",43.90999984741211,{"date":1409,"close":1410},"2026-06-05",44.220001220703125,{"date":91,"close":1412},44.72999954223633,{"date":1414,"close":1415},"2026-06-09",45.16999816894531,{"date":1417,"close":1418},"2026-06-10",45.56999969482422,{"date":72,"close":1420},46.11000061035156,{"date":1422,"close":1423},"2026-06-12",46.25,{"date":1425,"close":1426},"2026-06-15",44.9900016784668,{"date":1428,"close":1429},"2026-06-16",45.25,{"date":1431,"close":1432},"2026-06-17",43.959999084472656,{"date":1434,"close":1435},"2026-06-18",44.75,{"date":1437,"close":1438},"2026-06-22",44.68000030517578,{"date":1440,"close":1441},"2026-06-23",45.79999923706055,{"date":1443,"close":1444},"2026-06-24",46.279998779296875,{"date":1446,"close":1447},"2026-06-25",46.400001525878906,{"date":1449,"close":1450},"2026-06-26",47.9900016784668,{"date":46,"close":1452},47.63999938964844,{"date":1454,"close":1455},"2026-06-30",47.33000183105469,{"date":1457,"close":1458},"2026-07-01",48.33000183105469,{"date":1460,"close":1461},"2026-07-02",47.380001068115234,{"date":1463,"close":1464},"2026-07-06",47.84000015258789,{"date":1466,"close":1467},"2026-07-07",47.029998779296875,{"date":1469,"close":1470},"2026-07-08",45.060001373291016,{"date":1472,"close":1473},"2026-07-09",46.310001373291016,{"date":1475,"close":1476},"2026-07-10",46.220001220703125,{"date":1478,"close":1473},"2026-07-13",{"date":1480,"close":1481},"2026-07-14",45.91999816894531,{"date":1483,"close":1484},"2026-07-15",46.439998626708984,{"date":1486,"close":1487},"2026-07-16",47.220001220703125,{"date":1489,"close":1490},"2026-07-17",46.099998474121094,{"date":1492,"close":1493},"2026-07-20",46.150001525878906,{"date":1495,"close":1496},"2026-07-21",46.16999816894531,{"date":1498,"close":1499},"2026-07-22",45.86000061035156,{"date":156,"close":1501},45.68000030517578,{"count":160,"fetchedAt":1503,"source":151},"2026-07-28T05:11:34.657Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1505},"\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>",1785215494571]