[{"data":1,"prerenderedAt":1495},["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-RILY":25,"$fD-uZRqGd74xjEbysIL7LZgHWRldqU-f_Ypg4m0SWn48":26,"ticker-mcap-RILY":148,"ticker-profile-RILY":158,"ticker-earnings-RILY":173,"ticker-congress-RILY":177,"i-lucide:info":1493},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":145},{"identity":28,"transactions":33,"sectorSlug":125,"relatedTickers":126},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1464790","BRC Group Holdings, Inc.","Finance & Insurance","RILY",[34,51,63,77,88,96,105,111,117],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50},"2026-07-01T00:00:00.000Z","0001213900-26-074256-0","4","See Remarks","Forman Alan N","","D",8.18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1490907\u002F000121390026074256\u002F0001213900-26-074256-index.htm",2853,34974,23337.54,"F","2026-06-30","Tax withholding","non-discretionary",{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":50},"2026-06-24T00:00:00.000Z","0001213900-26-071549-0","KELLEHER THOMAS J \u002FADV","Co-CEO","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F216309\u002F000121390026071549\u002F0001213900-26-071549-index.htm",3000,899288,"G","2026-06-16","Gift",{"cik":29,"filedAt":64,"filingId":65,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":41,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":73,"transactionDate":61,"intentLabel":74,"signalQuality":75,"insiderHistory":76},"2026-06-17T00:11:42.000Z","0001213900-26-069380-0","RILEY BRYANT R","Chairman and Co-CEO",9,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1464790\u002F000121390026069380\u002F0001213900-26-069380-index.htm",195492,6574236,1759428,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":78,"filingId":79,"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":39,"ownerTitle":80,"ownershipType":41,"pricePerShare":81,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":73,"transactionDate":86,"intentLabel":74,"signalQuality":75,"insiderHistory":87},"2026-05-15T00:00:00.000Z","0001213900-26-057748-0","EVP, General Counsel, Sec",8.5805,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1490907\u002F000121390026057748\u002F0001213900-26-057748-index.htm",20555,117272,176372.17750000002,"2026-05-13",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":78,"filingId":89,"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":39,"ownerTitle":80,"ownershipType":41,"pricePerShare":90,"rawFilingUrl":82,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":73,"transactionDate":94,"intentLabel":74,"signalQuality":75,"insiderHistory":95},"0001213900-26-057748-1",8.5634,79445,37827,680319.313,"2026-05-14",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":97,"filingId":98,"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":39,"ownerTitle":80,"ownershipType":41,"pricePerShare":99,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":47,"transactionDate":104,"intentLabel":49,"signalQuality":50},"2026-04-15T00:00:00.000Z","0001213900-26-044179-0",7.23,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1490907\u002F000121390026044179\u002F0001213900-26-044179-index.htm",3741,137827,27047.43,"2026-04-13",{"cik":29,"filedAt":97,"filingId":106,"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":54,"ownerTitle":55,"ownershipType":41,"pricePerShare":99,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":47,"transactionDate":104,"intentLabel":49,"signalQuality":50},"0001213900-26-044180-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F216309\u002F000121390026044180\u002F0001213900-26-044180-index.htm",22440,70541,162241.2,{"cik":29,"filedAt":97,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":41,"pricePerShare":99,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":47,"transactionDate":104,"intentLabel":49,"signalQuality":50},"0001213900-26-044182-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1207269\u002F000121390026044182\u002F0001213900-26-044182-index.htm",17059,6769728,123336.57,{"cik":29,"filedAt":97,"filingId":118,"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":119,"ownerTitle":120,"ownershipType":41,"pricePerShare":99,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":47,"transactionDate":104,"intentLabel":49,"signalQuality":50},"0001213900-26-044181-0","WEITZMAN HOWARD","SVP, Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1136368\u002F000121390026044181\u002F0001213900-26-044181-index.htm",4861,53710,35145.03,"finance-insurance",[127,130,133,136,139,142],{"ticker":128,"issuerName":129},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":131,"issuerName":132},"COIN","Coinbase Global, Inc.",{"ticker":134,"issuerName":135},"TRUP","TRUPANION, INC.",{"ticker":137,"issuerName":138},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":140,"issuerName":141},"CRCL","Circle Internet Group, Inc.",{"ticker":143,"issuerName":144},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":68,"fetchedAt":146,"source":147},"2026-07-26T11:23:50.056Z","sqlite",{"data":149,"meta":155},{"value":150,"quality":151,"closeDate":152,"ageDays":153,"sharesAsOf":154},257314996.18611145,"fresh","2026-07-23",3,"2026-05-05",{"count":156,"fetchedAt":157,"source":147},1,"2026-07-26T11:23:50.057Z",{"data":159,"meta":171},{"ticker":32,"ceo":160,"industry":161,"fullTimeEmployees":162,"ipoDate":163,"country":164,"state":165,"city":166,"website":167,"exchangeShort":25,"marketCap":25,"beta":168,"range52w":169,"fetchedAt":170},"Bryant Richard Riley","Financial - Conglomerates",2383,"2007-08-13","US","CA","Los Angeles","https:\u002F\u002Fwww.brcgh.com",1.174,"2.86-11.24","2026-06-17T01:00:36.447Z",{"count":156,"fetchedAt":172,"source":147},"2026-07-26T11:23:50.058Z",{"data":174,"meta":176},{"ticker":32,"points":175},[],{"count":156,"fetchedAt":172,"source":147},{"data":178,"meta":1491},{"congressTrades":179,"insiderTrades":180,"priceHistory":190,"ticker":32},[],[181,182,183,184,185,186,187,188,189],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":64,"filingId":65,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":41,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":73,"transactionDate":61},{"cik":29,"filedAt":78,"filingId":79,"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":39,"ownerTitle":80,"ownershipType":41,"pricePerShare":81,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":73,"transactionDate":86},{"cik":29,"filedAt":78,"filingId":89,"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":39,"ownerTitle":80,"ownershipType":41,"pricePerShare":90,"rawFilingUrl":82,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":73,"transactionDate":94},{"cik":29,"filedAt":97,"filingId":98,"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":39,"ownerTitle":80,"ownershipType":41,"pricePerShare":99,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":47,"transactionDate":104},{"cik":29,"filedAt":97,"filingId":106,"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":54,"ownerTitle":55,"ownershipType":41,"pricePerShare":99,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":47,"transactionDate":104},{"cik":29,"filedAt":97,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":41,"pricePerShare":99,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":47,"transactionDate":104},{"cik":29,"filedAt":97,"filingId":118,"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":119,"ownerTitle":120,"ownershipType":41,"pricePerShare":99,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":47,"transactionDate":104},[191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,756,759,762,765,768,771,774,777,780,783,786,789,792,794,797,799,801,804,807,810,813,816,819,822,824,827,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,879,882,884,887,890,892,895,897,899,902,904,906,909,911,913,916,919,922,925,927,930,933,936,939,942,945,948,950,952,955,957,960,963,965,968,971,973,975,978,980,983,985,987,990,993,995,997,1000,1002,1004,1007,1010,1013,1016,1019,1022,1024,1027,1029,1032,1034,1036,1039,1042,1045,1047,1050,1052,1055,1058,1061,1064,1066,1069,1072,1075,1077,1080,1082,1085,1087,1089,1092,1095,1098,1101,1104,1107,1110,1113,1115,1117,1119,1121,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1200,1202,1204,1207,1209,1212,1215,1217,1219,1222,1225,1228,1231,1233,1236,1239,1242,1245,1247,1250,1253,1256,1259,1261,1263,1266,1269,1272,1275,1278,1280,1283,1285,1288,1291,1294,1297,1299,1302,1304,1307,1310,1312,1315,1318,1321,1323,1325,1327,1330,1333,1336,1339,1342,1345,1347,1350,1353,1356,1359,1362,1364,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1419,1422,1425,1428,1429,1432,1434,1436,1438,1441,1443,1446,1448,1450,1453,1456,1458,1461,1464,1466,1469,1472,1475,1477,1479,1481,1483,1486,1489],{"date":192,"close":193},"2021-07-30",67.55999755859375,{"date":195,"close":196},"2021-08-06",68.29000091552734,{"date":198,"close":199},"2021-08-13",65.62999725341797,{"date":201,"close":202},"2021-08-20",62.79999923706055,{"date":204,"close":205},"2021-08-27",67.37000274658203,{"date":207,"close":208},"2021-09-03",63.04999923706055,{"date":210,"close":211},"2021-09-10",61.09000015258789,{"date":213,"close":214},"2021-09-17",59.97999954223633,{"date":216,"close":217},"2021-09-24",58.459999084472656,{"date":219,"close":220},"2021-10-01",59.7400016784668,{"date":222,"close":223},"2021-10-08",59.54999923706055,{"date":225,"close":226},"2021-10-15",61.7599983215332,{"date":228,"close":229},"2021-10-22",62.36000061035156,{"date":231,"close":232},"2021-10-29",71.66000366210938,{"date":234,"close":235},"2021-11-05",81.20999908447266,{"date":237,"close":238},"2021-11-12",78.08999633789062,{"date":240,"close":241},"2021-11-19",78.97000122070312,{"date":243,"close":244},"2021-11-26",77.87999725341797,{"date":246,"close":247},"2021-12-03",77.37000274658203,{"date":249,"close":250},"2021-12-10",78.16999816894531,{"date":252,"close":253},"2021-12-17",76.08999633789062,{"date":255,"close":256},"2021-12-23",81.70999908447266,{"date":258,"close":259},"2021-12-31",88.86000061035156,{"date":261,"close":262},"2022-01-07",84.7699966430664,{"date":264,"close":265},"2022-01-14",80.80999755859375,{"date":267,"close":268},"2022-01-21",60.68000030517578,{"date":270,"close":271},"2022-01-28",56.59000015258789,{"date":273,"close":274},"2022-02-04",61.290000915527344,{"date":276,"close":277},"2022-02-11",64.73999786376953,{"date":279,"close":280},"2022-02-18",64.69000244140625,{"date":282,"close":283},"2022-02-25",60.43000030517578,{"date":285,"close":286},"2022-03-04",64.33000183105469,{"date":288,"close":289},"2022-03-11",63.41999816894531,{"date":291,"close":292},"2022-03-18",71.54000091552734,{"date":294,"close":295},"2022-03-25",70.58000183105469,{"date":297,"close":298},"2022-04-01",69.56999969482422,{"date":300,"close":301},"2022-04-08",58.38999938964844,{"date":303,"close":304},"2022-04-14",56.91999816894531,{"date":306,"close":307},"2022-04-22",57.09000015258789,{"date":309,"close":310},"2022-04-29",45.15999984741211,{"date":312,"close":313},"2022-05-06",51.02000045776367,{"date":315,"close":316},"2022-05-13",48.31999969482422,{"date":318,"close":319},"2022-05-20",50.40999984741211,{"date":321,"close":322},"2022-05-27",54.97999954223633,{"date":324,"close":325},"2022-06-03",54.38999938964844,{"date":327,"close":328},"2022-06-10",49.86000061035156,{"date":330,"close":331},"2022-06-17",44.9900016784668,{"date":333,"close":334},"2022-06-24",46.380001068115234,{"date":336,"close":337},"2022-07-01",43.470001220703125,{"date":339,"close":340},"2022-07-08",44.15999984741211,{"date":342,"close":343},"2022-07-15",43.060001373291016,{"date":345,"close":346},"2022-07-22",47.91999816894531,{"date":348,"close":349},"2022-07-29",51.540000915527344,{"date":351,"close":352},"2022-08-05",55.72999954223633,{"date":354,"close":355},"2022-08-12",58.470001220703125,{"date":357,"close":358},"2022-08-19",56.060001373291016,{"date":360,"close":361},"2022-08-26",51.95000076293945,{"date":363,"close":364},"2022-09-02",50.95000076293945,{"date":366,"close":367},"2022-09-09",50.959999084472656,{"date":369,"close":370},"2022-09-16",47.2400016784668,{"date":372,"close":373},"2022-09-23",48.4900016784668,{"date":375,"close":376},"2022-09-30",44.52000045776367,{"date":378,"close":379},"2022-10-07",44.27000045776367,{"date":381,"close":382},"2022-10-14",40.86000061035156,{"date":384,"close":385},"2022-10-21",43.5,{"date":387,"close":388},"2022-10-28",39.939998626708984,{"date":390,"close":391},"2022-11-04",43.61000061035156,{"date":393,"close":394},"2022-11-11",45.400001525878906,{"date":396,"close":397},"2022-11-18",41.790000915527344,{"date":399,"close":400},"2022-11-25",44.56999969482422,{"date":402,"close":403},"2022-12-02",45.959999084472656,{"date":405,"close":406},"2022-12-09",43.2599983215332,{"date":408,"close":409},"2022-12-16",39.93000030517578,{"date":411,"close":412},"2022-12-23",31.8799991607666,{"date":414,"close":415},"2022-12-30",34.20000076293945,{"date":417,"close":418},"2023-01-06",35.779998779296875,{"date":420,"close":421},"2023-01-13",40.13999938964844,{"date":423,"close":424},"2023-01-20",41.099998474121094,{"date":426,"close":427},"2023-01-27",44.75,{"date":429,"close":430},"2023-02-03",44.22999954223633,{"date":432,"close":433},"2023-02-10",40.779998779296875,{"date":435,"close":436},"2023-02-17",43.099998474121094,{"date":438,"close":439},"2023-02-24",38.02000045776367,{"date":441,"close":442},"2023-03-03",40.33000183105469,{"date":444,"close":445},"2023-03-10",32.08000183105469,{"date":447,"close":448},"2023-03-17",29.780000686645508,{"date":450,"close":451},"2023-03-24",26.959999084472656,{"date":453,"close":454},"2023-03-31",28.389999389648438,{"date":456,"close":457},"2023-04-06",25.270000457763672,{"date":459,"close":460},"2023-04-14",27.969999313354492,{"date":462,"close":463},"2023-04-21",32.77000045776367,{"date":465,"close":466},"2023-04-28",31.5,{"date":468,"close":469},"2023-05-05",36.689998626708984,{"date":471,"close":472},"2023-05-12",34.40999984741211,{"date":474,"close":475},"2023-05-19",36.40999984741211,{"date":477,"close":478},"2023-05-26",38.0099983215332,{"date":480,"close":481},"2023-06-02",37.5,{"date":483,"close":484},"2023-06-09",37.279998779296875,{"date":486,"close":487},"2023-06-16",41.369998931884766,{"date":489,"close":490},"2023-06-23",41.93000030517578,{"date":492,"close":493},"2023-06-30",45.97999954223633,{"date":495,"close":496},"2023-07-07",44.72999954223633,{"date":498,"close":499},"2023-07-14",49.619998931884766,{"date":501,"close":502},"2023-07-21",56.400001525878906,{"date":504,"close":505},"2023-07-28",55.86000061035156,{"date":507,"close":508},"2023-08-04",53.959999084472656,{"date":510,"close":511},"2023-08-11",52.18000030517578,{"date":513,"close":514},"2023-08-18",49.029998779296875,{"date":516,"close":517},"2023-08-25",45.13999938964844,{"date":519,"close":520},"2023-09-01",51.130001068115234,{"date":522,"close":523},"2023-09-08",46.52000045776367,{"date":525,"close":526},"2023-09-15",45.7400016784668,{"date":528,"close":529},"2023-09-22",39.9900016784668,{"date":531,"close":532},"2023-09-29",40.9900016784668,{"date":534,"close":535},"2023-10-06",39.63999938964844,{"date":537,"close":538},"2023-10-13",39.79999923706055,{"date":540,"close":439},"2023-10-20",{"date":542,"close":543},"2023-10-27",35.9900016784668,{"date":545,"close":546},"2023-11-03",41.560001373291016,{"date":548,"close":549},"2023-11-10",25.600000381469727,{"date":551,"close":552},"2023-11-17",21.8700008392334,{"date":554,"close":555},"2023-11-24",20.950000762939453,{"date":557,"close":558},"2023-12-01",20.149999618530273,{"date":560,"close":561},"2023-12-08",25.280000686645508,{"date":563,"close":564},"2023-12-15",20.450000762939453,{"date":566,"close":567},"2023-12-22",20.110000610351562,{"date":569,"close":570},"2023-12-29",20.989999771118164,{"date":572,"close":573},"2024-01-05",22.260000228881836,{"date":575,"close":576},"2024-01-12",23.170000076293945,{"date":578,"close":579},"2024-01-19",20.18000030517578,{"date":581,"close":582},"2024-01-26",19.860000610351562,{"date":584,"close":585},"2024-02-02",20.290000915527344,{"date":587,"close":588},"2024-02-09",18.549999237060547,{"date":590,"close":591},"2024-02-16",17.360000610351562,{"date":593,"close":594},"2024-02-23",15.670000076293945,{"date":596,"close":597},"2024-03-01",16.850000381469727,{"date":599,"close":600},"2024-03-08",23.25,{"date":602,"close":603},"2024-03-15",17.579999923706055,{"date":605,"close":606},"2024-03-22",19.489999771118164,{"date":608,"close":609},"2024-03-28",21.170000076293945,{"date":611,"close":612},"2024-04-05",23.3799991607666,{"date":614,"close":615},"2024-04-12",21.270000457763672,{"date":617,"close":618},"2024-04-19",19.989999771118164,{"date":620,"close":621},"2024-04-26",36.81999969482422,{"date":623,"close":624},"2024-05-03",31.100000381469727,{"date":626,"close":627},"2024-05-10",32.13999938964844,{"date":629,"close":630},"2024-05-17",28.40999984741211,{"date":632,"close":633},"2024-05-24",30.700000762939453,{"date":635,"close":636},"2024-05-31",23.959999084472656,{"date":638,"close":639},"2024-06-07",22.520000457763672,{"date":641,"close":642},"2024-06-14",20.600000381469727,{"date":644,"close":645},"2024-06-21",20.489999771118164,{"date":647,"close":648},"2024-06-28",17.639999389648438,{"date":650,"close":651},"2024-07-05",15.050000190734863,{"date":653,"close":654},"2024-07-12",18.030000686645508,{"date":656,"close":657},"2024-07-19",17.43000030517578,{"date":659,"close":660},"2024-07-26",18.520000457763672,{"date":662,"close":663},"2024-08-02",18.209999084472656,{"date":665,"close":666},"2024-08-09",16.950000762939453,{"date":668,"close":669},"2024-08-16",5.849999904632568,{"date":671,"close":672},"2024-08-23",6.21999979019165,{"date":674,"close":675},"2024-08-30",4.920000076293945,{"date":677,"close":678},"2024-09-06",5.380000114440918,{"date":680,"close":681},"2024-09-13",6.059999942779541,{"date":683,"close":684},"2024-09-20",5.800000190734863,{"date":686,"close":687},"2024-09-27",5.309999942779541,{"date":689,"close":690},"2024-10-04",4.869999885559082,{"date":692,"close":693},"2024-10-11",4.389999866485596,{"date":695,"close":696},"2024-10-18",6.119999885559082,{"date":698,"close":699},"2024-10-25",5.909999847412109,{"date":701,"close":702},"2024-11-01",5.699999809265137,{"date":704,"close":705},"2024-11-08",5.21999979019165,{"date":707,"close":708},"2024-11-15",4.71999979019165,{"date":710,"close":711},"2024-11-22",5.050000190734863,{"date":713,"close":714},"2024-11-29",5.860000133514404,{"date":716,"close":717},"2024-12-06",5.190000057220459,{"date":719,"close":720},"2024-12-13",5.039999961853027,{"date":722,"close":723},"2024-12-20",4.980000019073486,{"date":725,"close":726},"2024-12-27",4.679999828338623,{"date":728,"close":729},"2025-01-03",4.989999771118164,{"date":731,"close":732},"2025-01-10",4.579999923706055,{"date":734,"close":735},"2025-01-17",5,{"date":737,"close":738},"2025-01-24",4.670000076293945,{"date":740,"close":741},"2025-01-31",4.610000133514404,{"date":743,"close":744},"2025-02-07",4.510000228881836,{"date":746,"close":747},"2025-02-14",4.130000114440918,{"date":749,"close":750},"2025-02-21",3.4000000953674316,{"date":752,"close":753},"2025-02-28",6.389999866485596,{"date":755,"close":708},"2025-03-07",{"date":757,"close":758},"2025-03-14",4.210000038146973,{"date":760,"close":761},"2025-03-21",4.110000133514404,{"date":763,"close":764},"2025-03-28",4,{"date":766,"close":767},"2025-04-04",3.309999942779541,{"date":769,"close":770},"2025-04-11",2.9700000286102295,{"date":772,"close":773},"2025-04-17",3.1600000858306885,{"date":775,"close":776},"2025-04-25",3.0899999141693115,{"date":778,"close":779},"2025-05-02",2.9800000190734863,{"date":781,"close":782},"2025-05-09",3.0199999809265137,{"date":784,"close":785},"2025-05-16",3.3399999141693115,{"date":787,"close":788},"2025-05-23",2.950000047683716,{"date":790,"close":791},"2025-05-30",3.049999952316284,{"date":793,"close":153},"2025-06-06",{"date":795,"close":796},"2025-06-13",2.930000066757202,{"date":798,"close":796},"2025-06-20",{"date":800,"close":796},"2025-06-27",{"date":802,"close":803},"2025-07-03",3.2799999713897705,{"date":805,"close":806},"2025-07-11",4.300000190734863,{"date":808,"close":809},"2025-07-18",5.269999980926514,{"date":811,"close":812},"2025-07-22",5.769999980926514,{"date":814,"close":815},"2025-07-23",5.46999979019165,{"date":817,"close":818},"2025-07-24",5.949999809265137,{"date":820,"close":821},"2025-07-25",5.579999923706055,{"date":823,"close":696},"2025-07-28",{"date":825,"close":826},"2025-07-29",5.510000228881836,{"date":828,"close":687},"2025-07-30",{"date":830,"close":831},"2025-07-31",5.369999885559082,{"date":833,"close":834},"2025-08-01",5.099999904632568,{"date":836,"close":837},"2025-08-04",5.199999809265137,{"date":839,"close":840},"2025-08-05",5.480000019073486,{"date":842,"close":843},"2025-08-06",5.079999923706055,{"date":845,"close":846},"2025-08-07",5.130000114440918,{"date":848,"close":849},"2025-08-08",5.25,{"date":851,"close":852},"2025-08-11",5.360000133514404,{"date":854,"close":855},"2025-08-12",5.639999866485596,{"date":857,"close":858},"2025-08-13",6.010000228881836,{"date":860,"close":861},"2025-08-14",6.920000076293945,{"date":863,"close":864},"2025-08-15",6.820000171661377,{"date":866,"close":867},"2025-08-18",6.800000190734863,{"date":869,"close":870},"2025-08-19",6.25,{"date":872,"close":873},"2025-08-20",6.099999904632568,{"date":875,"close":876},"2025-08-21",5.710000038146973,{"date":878,"close":826},"2025-08-22",{"date":880,"close":881},"2025-08-25",5.019999980926514,{"date":883,"close":720},"2025-08-26",{"date":885,"close":886},"2025-08-27",5.610000133514404,{"date":888,"close":889},"2025-08-28",5.71999979019165,{"date":891,"close":826},"2025-08-29",{"date":893,"close":894},"2025-09-02",5.460000038146973,{"date":896,"close":678},"2025-09-03",{"date":898,"close":843},"2025-09-04",{"date":900,"close":901},"2025-09-05",4.96999979019165,{"date":903,"close":846},"2025-09-08",{"date":905,"close":687},"2025-09-09",{"date":907,"close":908},"2025-09-10",5.760000228881836,{"date":910,"close":672},"2025-09-11",{"date":912,"close":672},"2025-09-12",{"date":914,"close":915},"2025-09-15",6.480000019073486,{"date":917,"close":918},"2025-09-16",6.75,{"date":920,"close":921},"2025-09-17",7.53000020980835,{"date":923,"close":924},"2025-09-18",7.159999847412109,{"date":926,"close":918},"2025-09-19",{"date":928,"close":929},"2025-09-22",7.119999885559082,{"date":931,"close":932},"2025-09-23",6.840000152587891,{"date":934,"close":935},"2025-09-24",6.670000076293945,{"date":937,"close":938},"2025-09-25",6.269999980926514,{"date":940,"close":941},"2025-09-26",6.260000228881836,{"date":943,"close":944},"2025-09-29",6.090000152587891,{"date":946,"close":947},"2025-09-30",5.980000019073486,{"date":949,"close":699},"2025-10-01",{"date":951,"close":938},"2025-10-02",{"date":953,"close":954},"2025-10-03",5.940000057220459,{"date":956,"close":669},"2025-10-06",{"date":958,"close":959},"2025-10-07",5.829999923706055,{"date":961,"close":962},"2025-10-08",6.639999866485596,{"date":964,"close":858},"2025-10-09",{"date":966,"close":967},"2025-10-10",5.670000076293945,{"date":969,"close":970},"2025-10-13",5.659999847412109,{"date":972,"close":714},"2025-10-14",{"date":974,"close":669},"2025-10-15",{"date":976,"close":977},"2025-10-16",5.429999828338623,{"date":979,"close":735},"2025-10-17",{"date":981,"close":982},"2025-10-20",5.139999866485596,{"date":984,"close":831},"2025-10-21",{"date":986,"close":982},"2025-10-22",{"date":988,"close":989},"2025-10-23",5.230000019073486,{"date":991,"close":992},"2025-10-24",5.53000020980835,{"date":994,"close":967},"2025-10-27",{"date":996,"close":815},"2025-10-28",{"date":998,"close":999},"2025-10-29",5.179999828338623,{"date":1001,"close":723},"2025-10-30",{"date":1003,"close":735},"2025-10-31",{"date":1005,"close":1006},"2025-11-03",4.769999980926514,{"date":1008,"close":1009},"2025-11-04",4.449999809265137,{"date":1011,"close":1012},"2025-11-05",4.949999809265137,{"date":1014,"close":1015},"2025-11-06",5.119999885559082,{"date":1017,"close":1018},"2025-11-07",5.349999904632568,{"date":1020,"close":1021},"2025-11-10",5.289999961853027,{"date":1023,"close":702},"2025-11-11",{"date":1025,"close":1026},"2025-11-12",5.590000152587891,{"date":1028,"close":1015},"2025-11-13",{"date":1030,"close":1031},"2025-11-14",5.010000228881836,{"date":1033,"close":881},"2025-11-17",{"date":1035,"close":720},"2025-11-18",{"date":1037,"close":1038},"2025-11-19",4.28000020980835,{"date":1040,"close":1041},"2025-11-20",4.150000095367432,{"date":1043,"close":1044},"2025-11-21",4.320000171661377,{"date":1046,"close":806},"2025-11-24",{"date":1048,"close":1049},"2025-11-25",4.170000076293945,{"date":1051,"close":693},"2025-11-26",{"date":1053,"close":1054},"2025-11-28",4.340000152587891,{"date":1056,"close":1057},"2025-12-01",4.010000228881836,{"date":1059,"close":1060},"2025-12-02",3.8399999141693115,{"date":1062,"close":1063},"2025-12-03",3.9700000286102295,{"date":1065,"close":758},"2025-12-04",{"date":1067,"close":1068},"2025-12-05",3.8499999046325684,{"date":1070,"close":1071},"2025-12-08",3.9600000381469727,{"date":1073,"close":1074},"2025-12-09",4.190000057220459,{"date":1076,"close":764},"2025-12-10",{"date":1078,"close":1079},"2025-12-11",3.990000009536743,{"date":1081,"close":1071},"2025-12-12",{"date":1083,"close":1084},"2025-12-15",3.7200000286102295,{"date":1086,"close":889},"2025-12-16",{"date":1088,"close":708},"2025-12-17",{"date":1090,"close":1091},"2025-12-18",4.489999771118164,{"date":1093,"close":1094},"2025-12-19",5.03000020980835,{"date":1096,"close":1097},"2025-12-22",4.800000190734863,{"date":1099,"close":1100},"2025-12-23",4.630000114440918,{"date":1102,"close":1103},"2025-12-24",4.760000228881836,{"date":1105,"close":1106},"2025-12-26",4.78000020980835,{"date":1108,"close":1109},"2025-12-29",4.690000057220459,{"date":1111,"close":1112},"2025-12-30",4.739999771118164,{"date":1114,"close":738},"2025-12-31",{"date":1116,"close":999},"2026-01-02",{"date":1118,"close":678},"2026-01-05",{"date":1120,"close":855},"2026-01-06",{"date":1122,"close":696},"2026-01-07",{"date":1124,"close":1125},"2026-01-08",6.900000095367432,{"date":1127,"close":1128},"2026-01-09",7,{"date":1130,"close":1131},"2026-01-12",8.09000015258789,{"date":1133,"close":1134},"2026-01-13",7.440000057220459,{"date":1136,"close":1137},"2026-01-14",7.539999961853027,{"date":1139,"close":1140},"2026-01-15",9.5,{"date":1142,"close":1143},"2026-01-16",8.890000343322754,{"date":1145,"close":1146},"2026-01-20",8.960000038146973,{"date":1148,"close":1149},"2026-01-21",9.5600004196167,{"date":1151,"close":1152},"2026-01-22",9.989999771118164,{"date":1154,"close":1155},"2026-01-23",9.770000457763672,{"date":1157,"close":1158},"2026-01-26",9.239999771118164,{"date":1160,"close":1161},"2026-01-27",9.350000381469727,{"date":1163,"close":1164},"2026-01-28",9.40999984741211,{"date":1166,"close":1167},"2026-01-29",9.199999809265137,{"date":1169,"close":1170},"2026-01-30",8.359999656677246,{"date":1172,"close":1173},"2026-02-02",8.270000457763672,{"date":1175,"close":1176},"2026-02-03",8.5600004196167,{"date":1178,"close":1179},"2026-02-04",7.71999979019165,{"date":1181,"close":1182},"2026-02-05",7.199999809265137,{"date":1184,"close":1185},"2026-02-06",7.880000114440918,{"date":1187,"close":1188},"2026-02-09",7.809999942779541,{"date":1190,"close":1191},"2026-02-10",7.449999809265137,{"date":1193,"close":1194},"2026-02-11",7.019999980926514,{"date":1196,"close":1197},"2026-02-12",6.630000114440918,{"date":1199,"close":864},"2026-02-13",{"date":1201,"close":1197},"2026-02-17",{"date":1203,"close":1128},"2026-02-18",{"date":1205,"close":1206},"2026-02-19",6.829999923706055,{"date":1208,"close":867},"2026-02-20",{"date":1210,"close":1211},"2026-02-23",6.690000057220459,{"date":1213,"close":1214},"2026-02-24",6.96999979019165,{"date":1216,"close":924},"2026-02-25",{"date":1218,"close":918},"2026-02-26",{"date":1220,"close":1221},"2026-02-27",6.449999809265137,{"date":1223,"close":1224},"2026-03-02",6.599999904632568,{"date":1226,"close":1227},"2026-03-03",6.519999980926514,{"date":1229,"close":1230},"2026-03-04",7.090000152587891,{"date":1232,"close":1191},"2026-03-05",{"date":1234,"close":1235},"2026-03-06",7.480000019073486,{"date":1237,"close":1238},"2026-03-09",7.380000114440918,{"date":1240,"close":1241},"2026-03-10",7.699999809265137,{"date":1243,"close":1244},"2026-03-11",7.739999771118164,{"date":1246,"close":861},"2026-03-12",{"date":1248,"close":1249},"2026-03-13",6.860000133514404,{"date":1251,"close":1252},"2026-03-16",6.869999885559082,{"date":1254,"close":1255},"2026-03-17",7.239999771118164,{"date":1257,"close":1258},"2026-03-18",6.880000114440918,{"date":1260,"close":1134},"2026-03-19",{"date":1262,"close":1230},"2026-03-20",{"date":1264,"close":1265},"2026-03-23",7.269999980926514,{"date":1267,"close":1268},"2026-03-24",7.050000190734863,{"date":1270,"close":1271},"2026-03-25",7.25,{"date":1273,"close":1274},"2026-03-26",7.150000095367432,{"date":1276,"close":1277},"2026-03-27",6.789999961853027,{"date":1279,"close":864},"2026-03-30",{"date":1281,"close":1282},"2026-03-31",7.320000171661377,{"date":1284,"close":1252},"2026-04-01",{"date":1286,"close":1287},"2026-04-02",6.809999942779541,{"date":1289,"close":1290},"2026-04-06",7.329999923706055,{"date":1292,"close":1293},"2026-04-07",7.110000133514404,{"date":1295,"close":1296},"2026-04-08",7.519999980926514,{"date":1298,"close":1296},"2026-04-09",{"date":1300,"close":1301},"2026-04-10",7.230000019073486,{"date":104,"close":1303},7.639999866485596,{"date":1305,"close":1306},"2026-04-14",7.920000076293945,{"date":1308,"close":1309},"2026-04-15",7.769999980926514,{"date":1311,"close":1241},"2026-04-16",{"date":1313,"close":1314},"2026-04-17",7.800000190734863,{"date":1316,"close":1317},"2026-04-20",7.349999904632568,{"date":1319,"close":1320},"2026-04-21",7.619999885559082,{"date":1322,"close":1320},"2026-04-22",{"date":1324,"close":1241},"2026-04-23",{"date":1326,"close":1303},"2026-04-24",{"date":1328,"close":1329},"2026-04-27",7.760000228881836,{"date":1331,"close":1332},"2026-04-28",7.659999847412109,{"date":1334,"close":1335},"2026-04-29",7.559999942779541,{"date":1337,"close":1338},"2026-04-30",8.59000015258789,{"date":1340,"close":1341},"2026-05-01",8.979999542236328,{"date":1343,"close":1344},"2026-05-04",8.609999656677246,{"date":154,"close":1346},8.850000381469727,{"date":1348,"close":1349},"2026-05-06",8.949999809265137,{"date":1351,"close":1352},"2026-05-07",8.6899995803833,{"date":1354,"close":1355},"2026-05-08",8.180000305175781,{"date":1357,"close":1358},"2026-05-11",9.050000190734863,{"date":1360,"close":1361},"2026-05-12",8.710000038146973,{"date":86,"close":1363},8.390000343322754,{"date":94,"close":1365},9.34000015258789,{"date":1367,"close":1368},"2026-05-15",9.010000228881836,{"date":1370,"close":1371},"2026-05-18",9.420000076293945,{"date":1373,"close":1374},"2026-05-19",9.699999809265137,{"date":1376,"close":1377},"2026-05-20",9.460000038146973,{"date":1379,"close":1380},"2026-05-21",10.15999984741211,{"date":1382,"close":1383},"2026-05-22",10.680000305175781,{"date":1385,"close":1386},"2026-05-26",10.430000305175781,{"date":1388,"close":1389},"2026-05-27",10.550000190734863,{"date":1391,"close":1392},"2026-05-28",10.270000457763672,{"date":1394,"close":1395},"2026-05-29",9.329999923706055,{"date":1397,"close":1398},"2026-06-01",9.819999694824219,{"date":1400,"close":1401},"2026-06-02",9.789999961853027,{"date":1403,"close":1404},"2026-06-03",9.520000457763672,{"date":1406,"close":1407},"2026-06-04",9.149999618530273,{"date":1409,"close":1410},"2026-06-05",8.470000267028809,{"date":1412,"close":1413},"2026-06-08",8.619999885559082,{"date":1415,"close":1416},"2026-06-09",8.319999694824219,{"date":1418,"close":1416},"2026-06-10",{"date":1420,"close":1421},"2026-06-11",8.460000038146973,{"date":1423,"close":1424},"2026-06-12",8.720000267028809,{"date":1426,"close":1427},"2026-06-15",9.15999984741211,{"date":61,"close":68},{"date":1430,"close":1431},"2026-06-17",8.789999961853027,{"date":1433,"close":68},"2026-06-18",{"date":1435,"close":1395},"2026-06-22",{"date":1437,"close":1352},"2026-06-23",{"date":1439,"close":1440},"2026-06-24",7.505000114440918,{"date":1442,"close":1293},"2026-06-25",{"date":1444,"close":1445},"2026-06-26",7.550000190734863,{"date":1447,"close":1355},"2026-06-29",{"date":48,"close":1449},8.039999961853027,{"date":1451,"close":1452},"2026-07-01",8.8100004196167,{"date":1454,"close":1455},"2026-07-02",7.980000019073486,{"date":1457,"close":1320},"2026-07-06",{"date":1459,"close":1460},"2026-07-07",7.460000038146973,{"date":1462,"close":1463},"2026-07-08",7.190000057220459,{"date":1465,"close":1290},"2026-07-09",{"date":1467,"close":1468},"2026-07-10",7.179999828338623,{"date":1470,"close":1471},"2026-07-13",7.170000076293945,{"date":1473,"close":1474},"2026-07-14",6.989999771118164,{"date":1476,"close":1468},"2026-07-15",{"date":1478,"close":1252},"2026-07-16",{"date":1480,"close":1206},"2026-07-17",{"date":1482,"close":1249},"2026-07-20",{"date":1484,"close":1485},"2026-07-21",7.059999942779541,{"date":1487,"close":1488},"2026-07-22",7.079999923706055,{"date":152,"close":1490},6.929999828338623,{"count":156,"fetchedAt":1492,"source":147},"2026-07-26T11:23:50.071Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1494},"\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>",1785065029971]