[{"data":1,"prerenderedAt":1467},["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-RF":25,"$fkmocGd_WsUL8bEFYOEkfE63XqKyvkQvYluJO5aflQl4":26,"ticker-mcap-RF":127,"ticker-profile-RF":136,"ticker-earnings-RF":139,"ticker-congress-RF":143,"i-lucide:info":1465},{"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":123},{"identity":28,"transactions":33,"sectorSlug":103,"relatedTickers":104},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1281761","REGIONS FINANCIAL CORP","Finance & Insurance","RF",[34,47,56,65,71,76,81,86,91],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-02T00:00:00.000Z","0001797976-26-000007-0","4","Santone Angela R.","SEVP","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1797976\u002F000179797626000007\u002F0001797976-26-000007-index.htm",28411,"M","2026-07-01","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":48,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":49,"rawFilingUrl":41,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":53,"transactionDate":44,"intentLabel":54,"signalQuality":55},"0001797976-26-000007-1",30.8,10286,18125,316808.8,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":57,"filingId":58,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":43,"transactionDate":64,"intentLabel":45,"signalQuality":46},"2026-05-08T00:00:00.000Z","0001080992-26-000003-0","RHODES WILLIAM C III","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1080992\u002F000108099226000003\u002F0001080992-26-000003-index.htm",7904,16272,"2026-05-06",{"cik":29,"filedAt":57,"filingId":66,"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":67,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":43,"transactionDate":64,"intentLabel":45,"signalQuality":46},"0001301456-26-000002-0","PROKOPANKO JAMES T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1301456\u002F000130145626000002\u002F0001301456-26-000002-index.htm",63055,81786,{"cik":29,"filedAt":57,"filingId":72,"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":73,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":62,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":43,"transactionDate":64,"intentLabel":45,"signalQuality":46},"0001469778-26-000002-0","Jenkins Roger W.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1469778\u002F000146977826000002\u002F0001469778-26-000002-index.htm",14287,{"cik":29,"filedAt":57,"filingId":77,"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":78,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":62,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":43,"transactionDate":64,"intentLabel":45,"signalQuality":46},"0001204987-26-000004-0","JOHNSON JOIA M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1204987\u002F000120498726000004\u002F0001204987-26-000004-index.htm",14993,{"cik":29,"filedAt":57,"filingId":82,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":62,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":43,"transactionDate":64,"intentLabel":45,"signalQuality":46},"0001935424-26-000002-0","Davis Noopur","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1935424\u002F000193542426000002\u002F0001935424-26-000002-index.htm",28572.4453,{"cik":29,"filedAt":57,"filingId":87,"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":88,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":62,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":43,"transactionDate":64,"intentLabel":45,"signalQuality":46},"0001762792-26-000002-0","Golodryga Zhanna","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1762792\u002F000176279226000002\u002F0001762792-26-000002-index.htm",43429,{"cik":29,"filedAt":57,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":4,"totalValue":97,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":101,"insiderHistory":102},"0002042972-26-000006-0","Willman Brian R",27.9085,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2042972\u002F000204297226000006\u002F0002042972-26-000006-index.htm",7014,195750.219,"S","2026-05-07","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[105,108,111,114,117,120],{"ticker":106,"issuerName":107},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":109,"issuerName":110},"COIN","Coinbase Global, Inc.",{"ticker":112,"issuerName":113},"TRUP","TRUPANION, INC.",{"ticker":115,"issuerName":116},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":118,"issuerName":119},"CRCL","Circle Internet Group, Inc.",{"ticker":121,"issuerName":122},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":124,"fetchedAt":125,"source":126},9,"2026-07-26T11:23:48.961Z","sqlite",{"data":128,"meta":133},{"value":129,"quality":130,"closeDate":131,"ageDays":132,"sharesAsOf":64},26164616504.864616,"fresh","2026-07-23",3,{"count":134,"fetchedAt":135,"source":126},1,"2026-07-26T11:23:48.962Z",{"data":137,"meta":138},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":134,"fetchedAt":135,"source":126},{"data":140,"meta":142},{"ticker":32,"points":141},[],{"count":134,"fetchedAt":135,"source":126},{"data":144,"meta":1463},{"congressTrades":145,"insiderTrades":146,"priceHistory":156,"ticker":32},[],[147,148,149,150,151,152,153,154,155],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":48,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":49,"rawFilingUrl":41,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":53,"transactionDate":44},{"cik":29,"filedAt":57,"filingId":58,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":43,"transactionDate":64},{"cik":29,"filedAt":57,"filingId":66,"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":67,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":43,"transactionDate":64},{"cik":29,"filedAt":57,"filingId":72,"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":73,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":62,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":43,"transactionDate":64},{"cik":29,"filedAt":57,"filingId":77,"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":78,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":62,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":43,"transactionDate":64},{"cik":29,"filedAt":57,"filingId":82,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":62,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":43,"transactionDate":64},{"cik":29,"filedAt":57,"filingId":87,"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":88,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":62,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":43,"transactionDate":64},{"cik":29,"filedAt":57,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":4,"totalValue":97,"transactionCode":98,"transactionDate":99},[157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,371,374,377,380,383,385,388,391,393,396,399,402,405,408,411,414,417,420,423,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,481,484,487,490,493,496,499,502,505,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,554,557,560,563,566,569,571,573,576,579,582,584,587,590,593,596,599,602,605,608,611,614,617,619,621,624,627,630,633,635,638,641,644,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,729,732,735,738,741,744,747,750,753,755,758,761,764,767,770,773,776,778,781,784,787,790,793,795,798,800,803,806,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,867,869,872,875,878,881,884,886,888,891,894,897,900,903,905,908,910,913,915,918,921,924,927,930,933,936,938,941,944,947,950,953,956,959,962,965,967,969,971,974,977,979,982,985,988,991,994,996,999,1002,1005,1007,1010,1012,1015,1018,1020,1022,1024,1026,1029,1032,1035,1038,1041,1044,1047,1049,1052,1055,1058,1061,1064,1067,1070,1073,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1104,1107,1109,1112,1115,1118,1121,1124,1127,1130,1133,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1170,1173,1176,1178,1180,1183,1186,1189,1192,1195,1197,1199,1201,1203,1206,1208,1210,1213,1216,1218,1220,1223,1226,1229,1232,1235,1238,1241,1243,1246,1249,1251,1254,1257,1260,1263,1266,1269,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1300,1303,1306,1309,1312,1314,1317,1318,1320,1322,1325,1328,1330,1333,1335,1338,1341,1344,1347,1349,1352,1355,1357,1360,1363,1366,1368,1371,1374,1377,1380,1383,1386,1389,1391,1393,1395,1398,1401,1404,1407,1410,1412,1415,1418,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1458,1461],{"date":158,"close":159},"2021-07-30",19.25,{"date":161,"close":162},"2021-08-06",19.959999084472656,{"date":164,"close":165},"2021-08-13",20.5,{"date":167,"close":168},"2021-08-20",20.030000686645508,{"date":170,"close":171},"2021-08-27",20.920000076293945,{"date":173,"close":174},"2021-09-03",19.709999084472656,{"date":176,"close":177},"2021-09-10",19.5,{"date":179,"close":180},"2021-09-17",19.829999923706055,{"date":182,"close":183},"2021-09-24",20.649999618530273,{"date":185,"close":186},"2021-10-01",21.739999771118164,{"date":188,"close":189},"2021-10-08",22.020000457763672,{"date":191,"close":192},"2021-10-15",22.43000030517578,{"date":194,"close":195},"2021-10-22",24.09000015258789,{"date":197,"close":198},"2021-10-29",23.68000030517578,{"date":200,"close":201},"2021-11-05",24.309999465942383,{"date":203,"close":204},"2021-11-12",23.950000762939453,{"date":206,"close":207},"2021-11-19",23.690000534057617,{"date":209,"close":210},"2021-11-26",23.469999313354492,{"date":212,"close":213},"2021-12-03",21.899999618530273,{"date":215,"close":216},"2021-12-10",22.229999542236328,{"date":218,"close":219},"2021-12-17",21.270000457763672,{"date":221,"close":222},"2021-12-23",21.520000457763672,{"date":224,"close":225},"2021-12-31",21.799999237060547,{"date":227,"close":228},"2022-01-07",25.1200008392334,{"date":230,"close":231},"2022-01-14",25.40999984741211,{"date":233,"close":234},"2022-01-21",22.100000381469727,{"date":236,"close":237},"2022-01-28",23.100000381469727,{"date":239,"close":240},"2022-02-04",24.25,{"date":242,"close":243},"2022-02-11",24.829999923706055,{"date":245,"close":246},"2022-02-18",23.700000762939453,{"date":248,"close":249},"2022-02-25",24.290000915527344,{"date":251,"close":252},"2022-03-04",22.610000610351562,{"date":254,"close":255},"2022-03-11",21.90999984741211,{"date":257,"close":258},"2022-03-18",22.950000762939453,{"date":260,"close":261},"2022-03-25",23.440000534057617,{"date":263,"close":264},"2022-04-01",21.469999313354492,{"date":266,"close":267},"2022-04-08",20.75,{"date":269,"close":270},"2022-04-14",20.729999542236328,{"date":272,"close":273},"2022-04-22",21.3700008392334,{"date":275,"close":276},"2022-04-29",20.719999313354492,{"date":278,"close":279},"2022-05-06",21.1200008392334,{"date":281,"close":282},"2022-05-13",19.8799991607666,{"date":284,"close":285},"2022-05-20",20.149999618530273,{"date":287,"close":288},"2022-05-27",21.8799991607666,{"date":290,"close":291},"2022-06-03",21.75,{"date":293,"close":294},"2022-06-10",20.139999389648438,{"date":296,"close":297},"2022-06-17",18.700000762939453,{"date":299,"close":300},"2022-06-24",19.489999771118164,{"date":302,"close":303},"2022-07-01",19.030000686645508,{"date":305,"close":306},"2022-07-08",19.020000457763672,{"date":308,"close":309},"2022-07-15",19.190000534057617,{"date":311,"close":183},"2022-07-22",{"date":313,"close":314},"2022-07-29",21.18000030517578,{"date":316,"close":317},"2022-08-05",21.350000381469727,{"date":319,"close":320},"2022-08-12",22.959999084472656,{"date":322,"close":323},"2022-08-19",22.600000381469727,{"date":325,"close":326},"2022-08-26",21.969999313354492,{"date":328,"close":329},"2022-09-02",21.280000686645508,{"date":331,"close":332},"2022-09-09",22.209999084472656,{"date":334,"close":335},"2022-09-16",21.93000030517578,{"date":337,"close":338},"2022-09-23",20.8799991607666,{"date":340,"close":341},"2022-09-30",20.06999969482422,{"date":343,"close":344},"2022-10-07",20.450000762939453,{"date":346,"close":347},"2022-10-14",20.68000030517578,{"date":349,"close":350},"2022-10-21",19.520000457763672,{"date":352,"close":353},"2022-10-28",21.850000381469727,{"date":355,"close":356},"2022-11-04",22.459999084472656,{"date":358,"close":359},"2022-11-11",23.40999984741211,{"date":361,"close":362},"2022-11-18",22.489999771118164,{"date":364,"close":365},"2022-11-25",22.8700008392334,{"date":367,"close":368},"2022-12-02",23.15999984741211,{"date":370,"close":189},"2022-12-09",{"date":372,"close":373},"2022-12-16",20.579999923706055,{"date":375,"close":376},"2022-12-23",21.219999313354492,{"date":378,"close":379},"2022-12-30",21.559999465942383,{"date":381,"close":382},"2023-01-06",22.389999389648438,{"date":384,"close":192},"2023-01-13",{"date":386,"close":387},"2023-01-20",22.690000534057617,{"date":389,"close":390},"2023-01-27",23.399999618530273,{"date":392,"close":5},"2023-02-03",{"date":394,"close":395},"2023-02-10",23.670000076293945,{"date":397,"close":398},"2023-02-17",23.860000610351562,{"date":400,"close":401},"2023-02-24",23.170000076293945,{"date":403,"close":404},"2023-03-03",23.350000381469727,{"date":406,"close":407},"2023-03-10",20.280000686645508,{"date":409,"close":410},"2023-03-17",17.889999389648438,{"date":412,"close":413},"2023-03-24",17.8799991607666,{"date":415,"close":416},"2023-03-31",18.559999465942383,{"date":418,"close":419},"2023-04-06",18.360000610351562,{"date":421,"close":422},"2023-04-14",18.510000228881836,{"date":424,"close":419},"2023-04-21",{"date":426,"close":427},"2023-04-28",18.260000228881836,{"date":429,"close":430},"2023-05-05",16.540000915527344,{"date":432,"close":433},"2023-05-12",15.739999771118164,{"date":435,"close":436},"2023-05-19",16.860000610351562,{"date":438,"close":439},"2023-05-26",17.780000686645508,{"date":441,"close":442},"2023-06-02",18.059999465942383,{"date":444,"close":445},"2023-06-09",18.469999313354492,{"date":447,"close":448},"2023-06-16",18.1200008392334,{"date":450,"close":451},"2023-06-23",16.950000762939453,{"date":453,"close":454},"2023-06-30",17.81999969482422,{"date":456,"close":457},"2023-07-07",18.329999923706055,{"date":459,"close":460},"2023-07-14",18.950000762939453,{"date":462,"close":463},"2023-07-21",19.719999313354492,{"date":465,"close":466},"2023-07-28",20.25,{"date":468,"close":469},"2023-08-04",20.610000610351562,{"date":471,"close":472},"2023-08-11",20.6200008392334,{"date":474,"close":475},"2023-08-18",19.540000915527344,{"date":477,"close":478},"2023-08-25",18.540000915527344,{"date":480,"close":416},"2023-09-01",{"date":482,"close":483},"2023-09-08",17.920000076293945,{"date":485,"close":486},"2023-09-15",17.959999084472656,{"date":488,"close":489},"2023-09-22",17.059999465942383,{"date":491,"close":492},"2023-09-29",17.200000762939453,{"date":494,"close":495},"2023-10-06",16.520000457763672,{"date":497,"close":498},"2023-10-13",16.030000686645508,{"date":500,"close":501},"2023-10-20",14.4399995803833,{"date":503,"close":504},"2023-10-27",14.010000228881836,{"date":506,"close":433},"2023-11-03",{"date":508,"close":509},"2023-11-10",15.119999885559082,{"date":511,"close":512},"2023-11-17",16.40999984741211,{"date":514,"close":515},"2023-11-24",16.049999237060547,{"date":517,"close":518},"2023-12-01",17.56999969482422,{"date":520,"close":521},"2023-12-08",17.440000534057617,{"date":523,"close":524},"2023-12-15",19.530000686645508,{"date":526,"close":527},"2023-12-22",19.270000457763672,{"date":529,"close":530},"2023-12-29",19.3799991607666,{"date":532,"close":533},"2024-01-05",19.389999389648438,{"date":535,"close":536},"2024-01-12",18.280000686645508,{"date":538,"close":539},"2024-01-19",18.6200008392334,{"date":541,"close":542},"2024-01-26",19.149999618530273,{"date":544,"close":545},"2024-02-02",18.299999237060547,{"date":547,"close":548},"2024-02-09",18,{"date":550,"close":551},"2024-02-16",18.479999542236328,{"date":553,"close":536},"2024-02-23",{"date":555,"close":556},"2024-03-01",18.59000015258789,{"date":558,"close":559},"2024-03-08",19.690000534057617,{"date":561,"close":562},"2024-03-15",19.049999237060547,{"date":564,"close":565},"2024-03-22",19.860000610351562,{"date":567,"close":568},"2024-03-28",21.040000915527344,{"date":570,"close":285},"2024-04-05",{"date":572,"close":309},"2024-04-12",{"date":574,"close":575},"2024-04-19",18.899999618530273,{"date":577,"close":578},"2024-04-26",19.6200008392334,{"date":580,"close":581},"2024-05-03",19.799999237060547,{"date":583,"close":180},"2024-05-10",{"date":585,"close":586},"2024-05-17",20.18000030517578,{"date":588,"close":589},"2024-05-24",19.1200008392334,{"date":591,"close":592},"2024-05-31",19.350000381469727,{"date":594,"close":595},"2024-06-07",18.600000381469727,{"date":597,"close":598},"2024-06-14",18.649999618530273,{"date":600,"close":601},"2024-06-21",18.93000030517578,{"date":603,"close":604},"2024-06-28",20.040000915527344,{"date":606,"close":607},"2024-07-05",19.510000228881836,{"date":609,"close":610},"2024-07-12",20.469999313354492,{"date":612,"close":613},"2024-07-19",22.09000015258789,{"date":615,"close":616},"2024-07-26",22.760000228881836,{"date":618,"close":338},"2024-08-02",{"date":620,"close":270},"2024-08-09",{"date":622,"close":623},"2024-08-16",21.5,{"date":625,"close":626},"2024-08-23",22.809999465942383,{"date":628,"close":629},"2024-08-30",23.420000076293945,{"date":631,"close":632},"2024-09-06",22.170000076293945,{"date":634,"close":326},"2024-09-13",{"date":636,"close":637},"2024-09-20",23.110000610351562,{"date":639,"close":640},"2024-09-27",23.030000686645508,{"date":642,"close":643},"2024-10-04",22.84000015258789,{"date":645,"close":207},"2024-10-11",{"date":647,"close":648},"2024-10-18",23.81999969482422,{"date":650,"close":651},"2024-10-25",23.5,{"date":653,"close":654},"2024-11-01",23.559999465942383,{"date":656,"close":657},"2024-11-08",25.6200008392334,{"date":659,"close":660},"2024-11-15",26.360000610351562,{"date":662,"close":663},"2024-11-22",27.280000686645508,{"date":665,"close":666},"2024-11-29",27.260000228881836,{"date":668,"close":669},"2024-12-06",26.260000228881836,{"date":671,"close":672},"2024-12-13",25.110000610351562,{"date":674,"close":675},"2024-12-20",23.770000457763672,{"date":677,"close":678},"2024-12-27",23.739999771118164,{"date":680,"close":681},"2025-01-03",23.6200008392334,{"date":683,"close":684},"2025-01-10",23.059999465942383,{"date":686,"close":687},"2025-01-17",24.200000762939453,{"date":689,"close":690},"2025-01-24",24.469999313354492,{"date":692,"close":693},"2025-01-31",24.639999389648438,{"date":695,"close":696},"2025-02-07",24.450000762939453,{"date":698,"close":699},"2025-02-14",24.31999969482422,{"date":701,"close":702},"2025-02-21",23.389999389648438,{"date":704,"close":705},"2025-02-28",23.709999084472656,{"date":707,"close":708},"2025-03-07",22.06999969482422,{"date":710,"close":711},"2025-03-14",21.43000030517578,{"date":713,"close":714},"2025-03-21",21.709999084472656,{"date":716,"close":717},"2025-03-28",21.420000076293945,{"date":719,"close":720},"2025-04-04",18.65999984741211,{"date":722,"close":723},"2025-04-11",18.969999313354492,{"date":725,"close":726},"2025-04-17",19.309999465942383,{"date":728,"close":407},"2025-04-25",{"date":730,"close":731},"2025-05-02",21.049999237060547,{"date":733,"close":734},"2025-05-09",21.15999984741211,{"date":736,"close":737},"2025-05-16",22.59000015258789,{"date":739,"close":740},"2025-05-23",21.239999771118164,{"date":742,"close":743},"2025-05-30",21.440000534057617,{"date":745,"close":746},"2025-06-06",22.049999237060547,{"date":748,"close":749},"2025-06-13",21.510000228881836,{"date":751,"close":752},"2025-06-20",22.200000762939453,{"date":754,"close":404},"2025-06-27",{"date":756,"close":757},"2025-07-03",24.799999237060547,{"date":759,"close":760},"2025-07-11",24.690000534057617,{"date":762,"close":763},"2025-07-18",26.010000228881836,{"date":765,"close":766},"2025-07-22",26.200000762939453,{"date":768,"close":769},"2025-07-23",26.3700008392334,{"date":771,"close":772},"2025-07-24",26.299999237060547,{"date":774,"close":775},"2025-07-25",26.420000076293945,{"date":777,"close":772},"2025-07-28",{"date":779,"close":780},"2025-07-29",26.190000534057617,{"date":782,"close":783},"2025-07-30",25.700000762939453,{"date":785,"close":786},"2025-07-31",25.329999923706055,{"date":788,"close":789},"2025-08-01",24.889999389648438,{"date":791,"close":792},"2025-08-04",25.18000030517578,{"date":794,"close":792},"2025-08-05",{"date":796,"close":797},"2025-08-06",24.93000030517578,{"date":799,"close":693},"2025-08-07",{"date":801,"close":802},"2025-08-08",24.920000076293945,{"date":804,"close":805},"2025-08-11",24.6299991607666,{"date":807,"close":786},"2025-08-12",{"date":809,"close":810},"2025-08-13",25.84000015258789,{"date":812,"close":813},"2025-08-14",26.049999237060547,{"date":815,"close":816},"2025-08-15",25.600000381469727,{"date":818,"close":819},"2025-08-18",25.690000534057617,{"date":821,"close":822},"2025-08-19",25.719999313354492,{"date":824,"close":825},"2025-08-20",25.860000610351562,{"date":827,"close":828},"2025-08-21",25.739999771118164,{"date":830,"close":831},"2025-08-22",26.760000228881836,{"date":833,"close":834},"2025-08-25",26.649999618530273,{"date":836,"close":837},"2025-08-26",27.079999923706055,{"date":839,"close":840},"2025-08-27",27.40999984741211,{"date":842,"close":843},"2025-08-28",27.329999923706055,{"date":845,"close":846},"2025-08-29",27.389999389648438,{"date":848,"close":849},"2025-09-02",26.889999389648438,{"date":851,"close":852},"2025-09-03",26.940000534057617,{"date":854,"close":855},"2025-09-04",27.360000610351562,{"date":857,"close":858},"2025-09-05",27.030000686645508,{"date":860,"close":861},"2025-09-08",27.040000915527344,{"date":863,"close":864},"2025-09-09",26.81999969482422,{"date":866,"close":861},"2025-09-10",{"date":868,"close":861},"2025-09-11",{"date":870,"close":871},"2025-09-12",27.15999984741211,{"date":873,"close":874},"2025-09-15",26.899999618530273,{"date":876,"close":877},"2025-09-16",26.559999465942383,{"date":879,"close":880},"2025-09-17",26.93000030517578,{"date":882,"close":883},"2025-09-18",27.399999618530273,{"date":885,"close":871},"2025-09-19",{"date":887,"close":877},"2025-09-22",{"date":889,"close":890},"2025-09-23",26.729999542236328,{"date":892,"close":893},"2025-09-24",26.65999984741211,{"date":895,"close":896},"2025-09-25",26.600000381469727,{"date":898,"close":899},"2025-09-26",26.6299991607666,{"date":901,"close":902},"2025-09-29",26.5,{"date":904,"close":769},"2025-09-30",{"date":906,"close":907},"2025-10-01",26.209999084472656,{"date":909,"close":766},"2025-10-02",{"date":911,"close":912},"2025-10-03",26.389999389648438,{"date":914,"close":825},"2025-10-06",{"date":916,"close":917},"2025-10-07",25.729999542236328,{"date":919,"close":920},"2025-10-08",25.290000915527344,{"date":922,"close":923},"2025-10-09",25.309999465942383,{"date":925,"close":926},"2025-10-10",24.15999984741211,{"date":928,"close":929},"2025-10-13",24.559999465942383,{"date":931,"close":932},"2025-10-14",25.15999984741211,{"date":934,"close":935},"2025-10-15",24.739999771118164,{"date":937,"close":404},"2025-10-16",{"date":939,"close":940},"2025-10-17",23.579999923706055,{"date":942,"close":943},"2025-10-20",24.059999465942383,{"date":945,"close":946},"2025-10-21",24.360000610351562,{"date":948,"close":949},"2025-10-22",24.110000610351562,{"date":951,"close":952},"2025-10-23",24.100000381469727,{"date":954,"close":955},"2025-10-24",24.56999969482422,{"date":957,"close":958},"2025-10-27",24.239999771118164,{"date":960,"close":961},"2025-10-28",24.270000457763672,{"date":963,"close":964},"2025-10-29",24.06999969482422,{"date":966,"close":687},"2025-10-30",{"date":968,"close":687},"2025-10-31",{"date":970,"close":958},"2025-11-03",{"date":972,"close":973},"2025-11-04",24.149999618530273,{"date":975,"close":976},"2025-11-05",24.3799991607666,{"date":978,"close":201},"2025-11-06",{"date":980,"close":981},"2025-11-07",24.850000381469727,{"date":983,"close":984},"2025-11-10",25.040000915527344,{"date":986,"close":987},"2025-11-11",25.059999465942383,{"date":989,"close":990},"2025-11-12",25.389999389648438,{"date":992,"close":993},"2025-11-13",24.959999084472656,{"date":995,"close":993},"2025-11-14",{"date":997,"close":998},"2025-11-17",24.299999237060547,{"date":1000,"close":1001},"2025-11-18",24.18000030517578,{"date":1003,"close":1004},"2025-11-19",24.219999313354492,{"date":1006,"close":952},"2025-11-20",{"date":1008,"close":1009},"2025-11-21",24.90999984741211,{"date":1011,"close":981},"2025-11-24",{"date":1013,"close":1014},"2025-11-25",25.420000076293945,{"date":1016,"close":1017},"2025-11-26",25.450000762939453,{"date":1019,"close":1017},"2025-11-28",{"date":1021,"close":786},"2025-12-01",{"date":1023,"close":231},"2025-12-02",{"date":1025,"close":766},"2025-12-03",{"date":1027,"close":1028},"2025-12-04",26.40999984741211,{"date":1030,"close":1031},"2025-12-05",26.280000686645508,{"date":1033,"close":1034},"2025-12-08",26.34000015258789,{"date":1036,"close":1037},"2025-12-09",26.440000534057617,{"date":1039,"close":1040},"2025-12-10",27.3799991607666,{"date":1042,"close":1043},"2025-12-11",27.84000015258789,{"date":1045,"close":1046},"2025-12-12",27.600000381469727,{"date":1048,"close":846},"2025-12-15",{"date":1050,"close":1051},"2025-12-16",27.510000228881836,{"date":1053,"close":1054},"2025-12-17",27.56999969482422,{"date":1056,"close":1057},"2025-12-18",27.489999771118164,{"date":1059,"close":1060},"2025-12-19",27.65999984741211,{"date":1062,"close":1063},"2025-12-22",27.81999969482422,{"date":1065,"close":1066},"2025-12-23",27.549999237060547,{"date":1068,"close":1069},"2025-12-24",27.729999542236328,{"date":1071,"close":1072},"2025-12-26",27.790000915527344,{"date":1074,"close":1066},"2025-12-29",{"date":1076,"close":1077},"2025-12-30",27.31999969482422,{"date":1079,"close":1080},"2025-12-31",27.100000381469727,{"date":1082,"close":1083},"2026-01-02",27.559999465942383,{"date":1085,"close":1086},"2026-01-05",28.270000457763672,{"date":1088,"close":1089},"2026-01-06",28.709999084472656,{"date":1091,"close":1092},"2026-01-07",28.459999084472656,{"date":1094,"close":1095},"2026-01-08",28.84000015258789,{"date":1097,"close":1098},"2026-01-09",28.520000457763672,{"date":1100,"close":1101},"2026-01-12",28.260000228881836,{"date":1103,"close":1043},"2026-01-13",{"date":1105,"close":1106},"2026-01-14",28.139999389648438,{"date":1108,"close":1098},"2026-01-15",{"date":1110,"close":1111},"2026-01-16",27.770000457763672,{"date":1113,"close":1114},"2026-01-20",27.6299991607666,{"date":1116,"close":1117},"2026-01-21",28.649999618530273,{"date":1119,"close":1120},"2026-01-22",28.290000915527344,{"date":1122,"close":1123},"2026-01-23",27.479999542236328,{"date":1125,"close":1126},"2026-01-26",27.739999771118164,{"date":1128,"close":1129},"2026-01-27",27.8700008392334,{"date":1131,"close":1132},"2026-01-28",27.860000610351562,{"date":1134,"close":1092},"2026-01-29",{"date":1136,"close":1137},"2026-01-30",28.5,{"date":1139,"close":1140},"2026-02-02",29.1200008392334,{"date":1142,"close":1143},"2026-02-03",29.829999923706055,{"date":1145,"close":1146},"2026-02-04",30.440000534057617,{"date":1148,"close":1149},"2026-02-05",30.5,{"date":1151,"close":1152},"2026-02-06",30.93000030517578,{"date":1154,"close":1155},"2026-02-09",30.760000228881836,{"date":1157,"close":1158},"2026-02-10",30.81999969482422,{"date":1160,"close":1161},"2026-02-11",30.950000762939453,{"date":1163,"close":1164},"2026-02-12",29.780000686645508,{"date":1166,"close":1167},"2026-02-13",29.739999771118164,{"date":1169,"close":1164},"2026-02-17",{"date":1171,"close":1172},"2026-02-18",30.059999465942383,{"date":1174,"close":1175},"2026-02-19",29.719999313354492,{"date":1177,"close":1172},"2026-02-20",{"date":1179,"close":1089},"2026-02-23",{"date":1181,"close":1182},"2026-02-24",28.440000534057617,{"date":1184,"close":1185},"2026-02-25",29,{"date":1187,"close":1188},"2026-02-26",29.360000610351562,{"date":1190,"close":1191},"2026-02-27",27.829999923706055,{"date":1193,"close":1194},"2026-03-02",27.969999313354492,{"date":1196,"close":1126},"2026-03-03",{"date":1198,"close":1191},"2026-03-04",{"date":1200,"close":1126},"2026-03-05",{"date":1202,"close":861},"2026-03-06",{"date":1204,"close":1205},"2026-03-09",26.959999084472656,{"date":1207,"close":831},"2026-03-10",{"date":1209,"close":907},"2026-03-11",{"date":1211,"close":1212},"2026-03-12",25.31999969482422,{"date":1214,"close":1215},"2026-03-13",25,{"date":1217,"close":786},"2026-03-16",{"date":1219,"close":1017},"2026-03-17",{"date":1221,"close":1222},"2026-03-18",25.200000762939453,{"date":1224,"close":1225},"2026-03-19",25.209999084472656,{"date":1227,"close":1228},"2026-03-20",25.360000610351562,{"date":1230,"close":1231},"2026-03-23",25.459999084472656,{"date":1233,"close":1234},"2026-03-24",25.639999389648438,{"date":1236,"close":1237},"2026-03-25",25.760000228881836,{"date":1239,"close":1240},"2026-03-26",25.510000228881836,{"date":1242,"close":932},"2026-03-27",{"date":1244,"close":1245},"2026-03-30",25.239999771118164,{"date":1247,"close":1248},"2026-03-31",26.1200008392334,{"date":1250,"close":1034},"2026-04-01",{"date":1252,"close":1253},"2026-04-02",26.469999313354492,{"date":1255,"close":1256},"2026-04-06",26.739999771118164,{"date":1258,"close":1259},"2026-04-07",26.610000610351562,{"date":1261,"close":1262},"2026-04-08",27.469999313354492,{"date":1264,"close":1265},"2026-04-09",28.149999618530273,{"date":1267,"close":1268},"2026-04-10",27.5,{"date":1270,"close":1191},"2026-04-13",{"date":1272,"close":1273},"2026-04-14",27.75,{"date":1275,"close":1276},"2026-04-15",27.850000381469727,{"date":1278,"close":1279},"2026-04-16",27.920000076293945,{"date":1281,"close":1282},"2026-04-17",28.1299991607666,{"date":1284,"close":1285},"2026-04-20",28.309999465942383,{"date":1287,"close":1288},"2026-04-21",28.350000381469727,{"date":1290,"close":1291},"2026-04-22",28.209999084472656,{"date":1293,"close":1294},"2026-04-23",28.399999618530273,{"date":1296,"close":1297},"2026-04-24",27.760000228881836,{"date":1299,"close":1101},"2026-04-27",{"date":1301,"close":1302},"2026-04-28",28.329999923706055,{"date":1304,"close":1305},"2026-04-29",28.010000228881836,{"date":1307,"close":1308},"2026-04-30",28.549999237060547,{"date":1310,"close":1311},"2026-05-01",28.190000534057617,{"date":1313,"close":1060},"2026-05-04",{"date":1315,"close":1316},"2026-05-05",28.040000915527344,{"date":64,"close":1291},{"date":99,"close":1319},27.950000762939453,{"date":1321,"close":1114},"2026-05-08",{"date":1323,"close":1324},"2026-05-11",26.829999923706055,{"date":1326,"close":1327},"2026-05-12",27.149999618530273,{"date":1329,"close":899},"2026-05-13",{"date":1331,"close":1332},"2026-05-14",26.799999237060547,{"date":1334,"close":893},"2026-05-15",{"date":1336,"close":1337},"2026-05-18",26.969999313354492,{"date":1339,"close":1340},"2026-05-19",26.84000015258789,{"date":1342,"close":1343},"2026-05-20",27.530000686645508,{"date":1345,"close":1346},"2026-05-21",27.709999084472656,{"date":1348,"close":1191},"2026-05-22",{"date":1350,"close":1351},"2026-05-26",28.25,{"date":1353,"close":1354},"2026-05-27",28.09000015258789,{"date":1356,"close":1191},"2026-05-28",{"date":1358,"close":1359},"2026-05-29",28,{"date":1361,"close":1362},"2026-06-01",27.34000015258789,{"date":1364,"close":1365},"2026-06-02",28.030000686645508,{"date":1367,"close":883},"2026-06-03",{"date":1369,"close":1370},"2026-06-04",28.43000030517578,{"date":1372,"close":1373},"2026-06-05",28.540000915527344,{"date":1375,"close":1376},"2026-06-08",28.559999465942383,{"date":1378,"close":1379},"2026-06-09",28.600000381469727,{"date":1381,"close":1382},"2026-06-10",28.579999923706055,{"date":1384,"close":1385},"2026-06-11",28.889999389648438,{"date":1387,"close":1388},"2026-06-12",29.270000457763672,{"date":1390,"close":1379},"2026-06-15",{"date":1392,"close":1185},"2026-06-16",{"date":1394,"close":1117},"2026-06-17",{"date":1396,"close":1397},"2026-06-18",28.6200008392334,{"date":1399,"close":1400},"2026-06-22",28.75,{"date":1402,"close":1403},"2026-06-23",29.290000915527344,{"date":1405,"close":1406},"2026-06-24",29.489999771118164,{"date":1408,"close":1409},"2026-06-25",29.979999542236328,{"date":1411,"close":1172},"2026-06-26",{"date":1413,"close":1414},"2026-06-29",30.270000457763672,{"date":1416,"close":1417},"2026-06-30",30.200000762939453,{"date":44,"close":1419},30.799999237060547,{"date":1421,"close":1422},"2026-07-02",30.280000686645508,{"date":1424,"close":1425},"2026-07-06",30.479999542236328,{"date":1427,"close":1428},"2026-07-07",30.59000015258789,{"date":1430,"close":1431},"2026-07-08",29.81999969482422,{"date":1433,"close":1434},"2026-07-09",30.579999923706055,{"date":1436,"close":1437},"2026-07-10",31.020000457763672,{"date":1439,"close":1440},"2026-07-13",31.06999969482422,{"date":1442,"close":1443},"2026-07-14",30.920000076293945,{"date":1445,"close":1446},"2026-07-15",31.479999542236328,{"date":1448,"close":1449},"2026-07-16",32.400001525878906,{"date":1451,"close":1452},"2026-07-17",31.649999618530273,{"date":1454,"close":1455},"2026-07-20",31.110000610351562,{"date":1457,"close":1158},"2026-07-21",{"date":1459,"close":1460},"2026-07-22",30.860000610351562,{"date":131,"close":1462},30.65999984741211,{"count":134,"fetchedAt":1464,"source":126},"2026-07-26T11:23:48.983Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1466},"\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>",1785065028910]