[{"data":1,"prerenderedAt":1529},["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-STEP":25,"$f6ljQgcBPajB9mu7amWdQBM1wmLwqC4TITjxjrDqJ7F4":26,"ticker-mcap-STEP":140,"ticker-profile-STEP":150,"ticker-earnings-STEP":153,"ticker-congress-STEP":157,"i-lucide:info":1527},{"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":136},{"identity":28,"transactions":33,"sectorSlug":116,"relatedTickers":117},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1796022","StepStone Group Inc.","Finance & Insurance","STEP",[34,51,58,74,81,88,95,103,110],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-11T00:00:00.000Z","0001822880-26-000004-0","4","McCabe Michael I","Head of Strategy","D",41.71,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1822880\u002F000182288026000004\u002F0001822880-26-000004-index.htm",96887,410065,4041156.77,"P","2026-06-11","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":57},"0001822880-26-000004-1",42.44,23113,433178,980915.72,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":60,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":63,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72,"insiderHistory":73},"2026-06-03T00:00:00.000Z","0001822276-26-000006-0","Fernandez Jose A","Co-Chief Operating Officer","I",47.9,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1822276\u002F000182227626000006\u002F0001822276-26-000006-index.htm",28324,173966,1356719.5999999999,"S","2026-06-01","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":63,"pricePerShare":76,"rawFilingUrl":65,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72,"insiderHistory":80},"0001822276-26-000006-1",48.57,56176,117790,2728468.32,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":82,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":63,"pricePerShare":83,"rawFilingUrl":65,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72,"insiderHistory":87},"0001822276-26-000006-2",49.78,12117,105673,603184.26,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":63,"pricePerShare":90,"rawFilingUrl":65,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72,"insiderHistory":94},"0001822276-26-000006-3",50.59,3383,102290,171145.97,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":63,"pricePerShare":97,"rawFilingUrl":65,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":69,"transactionDate":101,"intentLabel":71,"signalQuality":72,"insiderHistory":102},"0001822276-26-000006-4",46.41,85200,17090,3954131.9999999995,"2026-06-02",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":63,"pricePerShare":105,"rawFilingUrl":65,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":69,"transactionDate":101,"intentLabel":71,"signalQuality":72,"insiderHistory":109},"0001822276-26-000006-5",47.33,14800,2290,700484,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":63,"pricePerShare":112,"rawFilingUrl":65,"shares":107,"sharesOwnedAfter":4,"totalValue":113,"transactionCode":69,"transactionDate":114,"intentLabel":71,"signalQuality":72,"insiderHistory":115},"0001822276-26-000006-6",42.64,97645.6,"2026-06-03",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[118,121,124,127,130,133],{"ticker":119,"issuerName":120},"COIN","Coinbase Global, Inc.",{"ticker":122,"issuerName":123},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":125,"issuerName":126},"TRUP","TRUPANION, INC.",{"ticker":128,"issuerName":129},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":131,"issuerName":132},"CRCL","Circle Internet Group, Inc.",{"ticker":134,"issuerName":135},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"count":137,"fetchedAt":138,"source":139},9,"2026-07-21T12:06:25.398Z","sqlite",{"data":141,"meta":147},{"value":142,"quality":143,"closeDate":144,"ageDays":145,"sharesAsOf":146},3442158362.647854,"fresh","2026-07-17",4,"2026-03-31",{"count":148,"fetchedAt":149,"source":139},1,"2026-07-21T12:06:25.400Z",{"data":151,"meta":152},{"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":148,"fetchedAt":149,"source":139},{"data":154,"meta":156},{"ticker":32,"points":155},[],{"count":148,"fetchedAt":149,"source":139},{"data":158,"meta":1525},{"congressTrades":159,"insiderTrades":160,"priceHistory":170,"ticker":32},[],[161,162,163,164,165,166,167,168,169],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":59,"filingId":60,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":63,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":59,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":63,"pricePerShare":76,"rawFilingUrl":65,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":59,"filingId":82,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":63,"pricePerShare":83,"rawFilingUrl":65,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":59,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":63,"pricePerShare":90,"rawFilingUrl":65,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":59,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":63,"pricePerShare":97,"rawFilingUrl":65,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":69,"transactionDate":101},{"cik":29,"filedAt":59,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":63,"pricePerShare":105,"rawFilingUrl":65,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":69,"transactionDate":101},{"cik":29,"filedAt":59,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":63,"pricePerShare":112,"rawFilingUrl":65,"shares":107,"sharesOwnedAfter":4,"totalValue":113,"transactionCode":69,"transactionDate":114},[171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,494,497,500,503,506,509,512,515,517,520,523,526,529,532,535,538,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,877,880,883,886,889,892,895,898,901,904,906,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1009,1012,1015,1017,1020,1023,1026,1029,1032,1035,1038,1041,1043,1046,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1314,1316,1319,1322,1325,1327,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1396,1399,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1436,1438,1440,1443,1446,1449,1452,1455,1457,1460,1462,1465,1468,1471,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524],{"date":172,"close":173},"2021-07-23",45.2599983215332,{"date":175,"close":176},"2021-07-30",45.5099983215332,{"date":178,"close":179},"2021-08-06",47.22999954223633,{"date":181,"close":182},"2021-08-13",46.2599983215332,{"date":184,"close":185},"2021-08-20",45.689998626708984,{"date":187,"close":188},"2021-08-27",47.27000045776367,{"date":190,"close":191},"2021-09-03",48.47999954223633,{"date":193,"close":194},"2021-09-10",46.16999816894531,{"date":196,"close":197},"2021-09-17",44.93000030517578,{"date":199,"close":200},"2021-09-24",44.9900016784668,{"date":202,"close":203},"2021-10-01",42,{"date":205,"close":206},"2021-10-08",41.08000183105469,{"date":208,"close":209},"2021-10-15",43.04999923706055,{"date":211,"close":212},"2021-10-22",44.63999938964844,{"date":214,"close":215},"2021-10-29",46.97999954223633,{"date":217,"close":218},"2021-11-05",47.72999954223633,{"date":220,"close":221},"2021-11-12",53.869998931884766,{"date":223,"close":224},"2021-11-19",47,{"date":226,"close":227},"2021-11-26",41.689998626708984,{"date":229,"close":230},"2021-12-03",42.58000183105469,{"date":232,"close":233},"2021-12-10",43.279998779296875,{"date":235,"close":236},"2021-12-17",39.880001068115234,{"date":238,"close":239},"2021-12-23",41.7400016784668,{"date":241,"close":242},"2021-12-31",41.56999969482422,{"date":244,"close":245},"2022-01-07",38.22999954223633,{"date":247,"close":248},"2022-01-14",37.15999984741211,{"date":250,"close":251},"2022-01-21",32.849998474121094,{"date":253,"close":254},"2022-01-28",32.45000076293945,{"date":256,"close":257},"2022-02-04",34.15999984741211,{"date":259,"close":260},"2022-02-11",34.560001373291016,{"date":262,"close":263},"2022-02-18",34.56999969482422,{"date":265,"close":266},"2022-02-25",34.849998474121094,{"date":268,"close":269},"2022-03-04",32.31999969482422,{"date":271,"close":272},"2022-03-11",31.860000610351562,{"date":274,"close":275},"2022-03-18",33.939998626708984,{"date":277,"close":278},"2022-03-25",32.90999984741211,{"date":280,"close":281},"2022-04-01",33.709999084472656,{"date":283,"close":284},"2022-04-08",30.059999465942383,{"date":286,"close":287},"2022-04-14",28.299999237060547,{"date":289,"close":290},"2022-04-22",26.739999771118164,{"date":292,"close":293},"2022-04-29",25.6200008392334,{"date":295,"close":296},"2022-05-06",25.020000457763672,{"date":298,"close":299},"2022-05-13",25.299999237060547,{"date":301,"close":302},"2022-05-20",25.690000534057617,{"date":304,"close":305},"2022-05-27",27.920000076293945,{"date":307,"close":308},"2022-06-03",27.399999618530273,{"date":310,"close":311},"2022-06-10",27.25,{"date":313,"close":314},"2022-06-17",26.100000381469727,{"date":316,"close":317},"2022-06-24",27.979999542236328,{"date":319,"close":320},"2022-07-01",26.780000686645508,{"date":322,"close":323},"2022-07-08",27.520000457763672,{"date":325,"close":326},"2022-07-15",24.299999237060547,{"date":328,"close":329},"2022-07-22",24.610000610351562,{"date":331,"close":332},"2022-07-29",26.639999389648438,{"date":334,"close":335},"2022-08-05",27.969999313354492,{"date":337,"close":338},"2022-08-12",29.790000915527344,{"date":340,"close":341},"2022-08-19",29.510000228881836,{"date":343,"close":344},"2022-08-26",27.940000534057617,{"date":346,"close":347},"2022-09-02",26.670000076293945,{"date":349,"close":350},"2022-09-09",30.110000610351562,{"date":352,"close":353},"2022-09-16",27.899999618530273,{"date":355,"close":356},"2022-09-23",25.889999389648438,{"date":358,"close":359},"2022-09-30",24.510000228881836,{"date":361,"close":362},"2022-10-07",25.739999771118164,{"date":364,"close":365},"2022-10-14",24.84000015258789,{"date":367,"close":368},"2022-10-21",25.780000686645508,{"date":370,"close":371},"2022-10-28",29.979999542236328,{"date":373,"close":374},"2022-11-04",29.56999969482422,{"date":376,"close":377},"2022-11-11",31.979999542236328,{"date":379,"close":380},"2022-11-18",29.670000076293945,{"date":382,"close":383},"2022-11-25",30.56999969482422,{"date":385,"close":386},"2022-12-02",30.049999237060547,{"date":388,"close":389},"2022-12-09",28.940000534057617,{"date":391,"close":392},"2022-12-16",26.459999084472656,{"date":394,"close":395},"2022-12-23",25.850000381469727,{"date":397,"close":398},"2022-12-30",25.18000030517578,{"date":400,"close":401},"2023-01-06",26.06999969482422,{"date":403,"close":404},"2023-01-13",28.75,{"date":406,"close":407},"2023-01-20",28.09000015258789,{"date":409,"close":410},"2023-01-27",29.100000381469727,{"date":412,"close":413},"2023-02-03",30.639999389648438,{"date":415,"close":416},"2023-02-10",29.600000381469727,{"date":418,"close":419},"2023-02-17",29.1299991607666,{"date":421,"close":422},"2023-02-24",28.239999771118164,{"date":424,"close":425},"2023-03-03",29.34000015258789,{"date":427,"close":428},"2023-03-10",23.600000381469727,{"date":430,"close":431},"2023-03-17",23.899999618530273,{"date":433,"close":434},"2023-03-24",23.6200008392334,{"date":436,"close":437},"2023-03-31",24.270000457763672,{"date":439,"close":440},"2023-04-06",23,{"date":442,"close":443},"2023-04-14",22.850000381469727,{"date":445,"close":446},"2023-04-21",23.239999771118164,{"date":448,"close":449},"2023-04-28",22.030000686645508,{"date":451,"close":452},"2023-05-05",22.100000381469727,{"date":454,"close":455},"2023-05-12",21.799999237060547,{"date":457,"close":458},"2023-05-19",22.459999084472656,{"date":460,"close":461},"2023-05-26",21.65999984741211,{"date":463,"close":464},"2023-06-02",23.479999542236328,{"date":466,"close":467},"2023-06-09",24.950000762939453,{"date":469,"close":470},"2023-06-16",24.81999969482422,{"date":472,"close":473},"2023-06-23",23.049999237060547,{"date":475,"close":476},"2023-06-30",24.809999465942383,{"date":478,"close":479},"2023-07-07",23.860000610351562,{"date":481,"close":482},"2023-07-14",25.700000762939453,{"date":484,"close":485},"2023-07-21",27.889999389648438,{"date":487,"close":488},"2023-07-28",28.15999984741211,{"date":490,"close":491},"2023-08-04",29.579999923706055,{"date":493,"close":380},"2023-08-11",{"date":495,"close":496},"2023-08-18",29.290000915527344,{"date":498,"close":499},"2023-08-25",29.270000457763672,{"date":501,"close":502},"2023-09-01",30.829999923706055,{"date":504,"close":505},"2023-09-08",31.059999465942383,{"date":507,"close":508},"2023-09-15",32.20000076293945,{"date":510,"close":511},"2023-09-22",30.90999984741211,{"date":513,"close":514},"2023-09-29",31.579999923706055,{"date":516,"close":383},"2023-10-06",{"date":518,"close":519},"2023-10-13",30,{"date":521,"close":522},"2023-10-20",28.229999542236328,{"date":524,"close":525},"2023-10-27",28.010000228881836,{"date":527,"close":528},"2023-11-03",29,{"date":530,"close":531},"2023-11-10",26.309999465942383,{"date":533,"close":534},"2023-11-17",26.540000915527344,{"date":536,"close":537},"2023-11-24",25.84000015258789,{"date":539,"close":368},"2023-12-01",{"date":541,"close":542},"2023-12-08",26,{"date":544,"close":545},"2023-12-15",28.670000076293945,{"date":547,"close":548},"2023-12-22",31.389999389648438,{"date":550,"close":551},"2023-12-29",31.829999923706055,{"date":553,"close":554},"2024-01-05",31.5,{"date":556,"close":557},"2024-01-12",32.040000915527344,{"date":559,"close":560},"2024-01-19",33.5099983215332,{"date":562,"close":563},"2024-01-26",34.02000045776367,{"date":565,"close":566},"2024-02-02",33.9900016784668,{"date":568,"close":569},"2024-02-09",36.40999984741211,{"date":571,"close":572},"2024-02-16",35.130001068115234,{"date":574,"close":575},"2024-02-23",35.4900016784668,{"date":577,"close":578},"2024-03-01",34.75,{"date":580,"close":581},"2024-03-08",33.810001373291016,{"date":583,"close":584},"2024-03-15",33.369998931884766,{"date":586,"close":587},"2024-03-22",34.369998931884766,{"date":589,"close":590},"2024-03-28",35.7400016784668,{"date":592,"close":593},"2024-04-05",35.83000183105469,{"date":595,"close":596},"2024-04-12",36.060001373291016,{"date":598,"close":599},"2024-04-19",35.34000015258789,{"date":601,"close":602},"2024-04-26",36.45000076293945,{"date":604,"close":605},"2024-05-03",36.93000030517578,{"date":607,"close":608},"2024-05-10",37.970001220703125,{"date":610,"close":611},"2024-05-17",37.31999969482422,{"date":613,"close":614},"2024-05-24",41.709999084472656,{"date":616,"close":617},"2024-05-31",42.939998626708984,{"date":619,"close":620},"2024-06-07",41.45000076293945,{"date":622,"close":623},"2024-06-14",42.599998474121094,{"date":625,"close":626},"2024-06-21",43.54999923706055,{"date":628,"close":629},"2024-06-28",45.88999938964844,{"date":631,"close":632},"2024-07-05",45.439998626708984,{"date":634,"close":635},"2024-07-12",46.5099983215332,{"date":637,"close":638},"2024-07-19",48.540000915527344,{"date":640,"close":641},"2024-07-26",49.4900016784668,{"date":643,"close":644},"2024-08-02",47.18000030517578,{"date":646,"close":647},"2024-08-09",49.959999084472656,{"date":649,"close":650},"2024-08-16",53.33000183105469,{"date":652,"close":653},"2024-08-23",53.68000030517578,{"date":655,"close":656},"2024-08-30",54.70000076293945,{"date":658,"close":659},"2024-09-06",52.47999954223633,{"date":661,"close":662},"2024-09-13",51.81999969482422,{"date":664,"close":665},"2024-09-20",56.209999084472656,{"date":667,"close":668},"2024-09-27",57.279998779296875,{"date":670,"close":671},"2024-10-04",60.68000030517578,{"date":673,"close":674},"2024-10-11",59.970001220703125,{"date":676,"close":677},"2024-10-18",60.880001068115234,{"date":679,"close":680},"2024-10-25",60.84000015258789,{"date":682,"close":683},"2024-11-01",59,{"date":685,"close":686},"2024-11-08",68.02999877929688,{"date":688,"close":689},"2024-11-15",65,{"date":691,"close":692},"2024-11-22",67.05000305175781,{"date":694,"close":695},"2024-11-29",65.88999938964844,{"date":697,"close":698},"2024-12-06",60.209999084472656,{"date":700,"close":701},"2024-12-13",61.95000076293945,{"date":703,"close":704},"2024-12-20",58.119998931884766,{"date":706,"close":707},"2024-12-27",59.880001068115234,{"date":709,"close":710},"2025-01-03",60.34000015258789,{"date":712,"close":713},"2025-01-10",57.900001525878906,{"date":715,"close":716},"2025-01-17",61.56999969482422,{"date":718,"close":719},"2025-01-24",64.41000366210938,{"date":721,"close":722},"2025-01-31",64.08000183105469,{"date":724,"close":725},"2025-02-07",64.4800033569336,{"date":727,"close":728},"2025-02-14",62.470001220703125,{"date":730,"close":731},"2025-02-21",58.59000015258789,{"date":733,"close":734},"2025-02-28",60.15999984741211,{"date":736,"close":737},"2025-03-07",52.2599983215332,{"date":739,"close":740},"2025-03-14",53.66999816894531,{"date":742,"close":221},"2025-03-21",{"date":744,"close":745},"2025-03-28",51.79999923706055,{"date":747,"close":748},"2025-04-04",43.900001525878906,{"date":750,"close":751},"2025-04-11",46.34000015258789,{"date":753,"close":754},"2025-04-17",47.060001373291016,{"date":756,"close":757},"2025-04-25",50.529998779296875,{"date":759,"close":760},"2025-05-02",54.599998474121094,{"date":762,"close":763},"2025-05-09",54.779998779296875,{"date":765,"close":766},"2025-05-16",59.54999923706055,{"date":768,"close":769},"2025-05-23",58.720001220703125,{"date":771,"close":772},"2025-05-30",57.849998474121094,{"date":774,"close":775},"2025-06-06",58.060001373291016,{"date":777,"close":778},"2025-06-13",53.86000061035156,{"date":780,"close":781},"2025-06-20",53.040000915527344,{"date":783,"close":784},"2025-06-27",56.15999984741211,{"date":786,"close":787},"2025-07-03",57.0099983215332,{"date":789,"close":790},"2025-07-11",59.77000045776367,{"date":792,"close":793},"2025-07-16",59.63999938964844,{"date":795,"close":796},"2025-07-17",63.2400016784668,{"date":798,"close":799},"2025-07-18",62.810001373291016,{"date":801,"close":802},"2025-07-21",61.2599983215332,{"date":804,"close":805},"2025-07-22",60.95000076293945,{"date":807,"close":808},"2025-07-23",61.349998474121094,{"date":810,"close":811},"2025-07-24",61.11000061035156,{"date":813,"close":814},"2025-07-25",61.880001068115234,{"date":816,"close":817},"2025-07-28",60.52000045776367,{"date":819,"close":820},"2025-07-29",60.65999984741211,{"date":822,"close":823},"2025-07-30",60.689998626708984,{"date":825,"close":826},"2025-07-31",59.36000061035156,{"date":828,"close":829},"2025-08-01",56.79999923706055,{"date":831,"close":832},"2025-08-04",58.08000183105469,{"date":834,"close":835},"2025-08-05",58.43000030517578,{"date":837,"close":838},"2025-08-06",58.36000061035156,{"date":840,"close":841},"2025-08-07",57.45000076293945,{"date":843,"close":844},"2025-08-08",58.470001220703125,{"date":846,"close":847},"2025-08-11",58.529998779296875,{"date":849,"close":850},"2025-08-12",61.290000915527344,{"date":852,"close":853},"2025-08-13",62.380001068115234,{"date":855,"close":856},"2025-08-14",62.22999954223633,{"date":858,"close":859},"2025-08-15",61.459999084472656,{"date":861,"close":862},"2025-08-18",59.58000183105469,{"date":864,"close":865},"2025-08-19",58.349998474121094,{"date":867,"close":868},"2025-08-20",58.56999969482422,{"date":870,"close":871},"2025-08-21",58.709999084472656,{"date":873,"close":874},"2025-08-22",61.709999084472656,{"date":876,"close":859},"2025-08-25",{"date":878,"close":879},"2025-08-26",62.65999984741211,{"date":881,"close":882},"2025-08-27",62.63999938964844,{"date":884,"close":885},"2025-08-28",62.869998931884766,{"date":887,"close":888},"2025-08-29",62.060001373291016,{"date":890,"close":891},"2025-09-02",61.08000183105469,{"date":893,"close":894},"2025-09-03",60.03499984741211,{"date":896,"close":897},"2025-09-04",61.650001525878906,{"date":899,"close":900},"2025-09-05",60.900001525878906,{"date":902,"close":903},"2025-09-08",61.810001373291016,{"date":905,"close":805},"2025-09-09",{"date":907,"close":802},"2025-09-10",{"date":909,"close":910},"2025-09-11",63.470001220703125,{"date":912,"close":913},"2025-09-12",61.939998626708984,{"date":915,"close":916},"2025-09-15",60.79999923706055,{"date":918,"close":919},"2025-09-16",61.099998474121094,{"date":921,"close":922},"2025-09-17",60.130001068115234,{"date":924,"close":925},"2025-09-18",65.38999938964844,{"date":927,"close":928},"2025-09-19",64.81999969482422,{"date":930,"close":931},"2025-09-22",66.9000015258789,{"date":933,"close":934},"2025-09-23",67.3499984741211,{"date":936,"close":937},"2025-09-24",65.2300033569336,{"date":939,"close":940},"2025-09-25",64.58999633789062,{"date":942,"close":943},"2025-09-26",65.45999908447266,{"date":945,"close":946},"2025-09-29",66.5999984741211,{"date":948,"close":949},"2025-09-30",65.30999755859375,{"date":951,"close":952},"2025-10-01",64.05000305175781,{"date":954,"close":955},"2025-10-02",64.66999816894531,{"date":957,"close":958},"2025-10-03",66.95999908447266,{"date":960,"close":961},"2025-10-06",67.82499694824219,{"date":963,"close":964},"2025-10-07",64.63999938964844,{"date":966,"close":967},"2025-10-08",62.970001220703125,{"date":969,"close":970},"2025-10-09",64.16000366210938,{"date":972,"close":973},"2025-10-10",62.90999984741211,{"date":975,"close":976},"2025-10-13",65.41999816894531,{"date":978,"close":979},"2025-10-14",66.88999938964844,{"date":981,"close":982},"2025-10-15",65.31999969482422,{"date":984,"close":985},"2025-10-16",61.79999923706055,{"date":987,"close":988},"2025-10-17",61.58000183105469,{"date":990,"close":991},"2025-10-20",60.93000030517578,{"date":993,"close":994},"2025-10-21",63.4900016784668,{"date":996,"close":997},"2025-10-22",63.06999969482422,{"date":999,"close":1000},"2025-10-23",62.650001525878906,{"date":1002,"close":1003},"2025-10-24",63.27000045776367,{"date":1005,"close":1006},"2025-10-27",64.55000305175781,{"date":1008,"close":1006},"2025-10-28",{"date":1010,"close":1011},"2025-10-29",62.5099983215332,{"date":1013,"close":1014},"2025-10-30",62,{"date":1016,"close":677},"2025-10-31",{"date":1018,"close":1019},"2025-11-03",60.5099983215332,{"date":1021,"close":1022},"2025-11-04",61.83000183105469,{"date":1024,"close":1025},"2025-11-05",62.66999816894531,{"date":1027,"close":1028},"2025-11-06",62.2400016784668,{"date":1030,"close":1031},"2025-11-07",61.13999938964844,{"date":1033,"close":1034},"2025-11-10",62.130001068115234,{"date":1036,"close":1037},"2025-11-11",61.029998779296875,{"date":1039,"close":1040},"2025-11-12",62.79999923706055,{"date":1042,"close":856},"2025-11-13",{"date":1044,"close":1045},"2025-11-14",63.09000015258789,{"date":1047,"close":671},"2025-11-17",{"date":1049,"close":1050},"2025-11-18",60.13999938964844,{"date":1052,"close":1053},"2025-11-19",61.06999969482422,{"date":1055,"close":1056},"2025-11-20",59.369998931884766,{"date":1058,"close":1059},"2025-11-21",60.529998779296875,{"date":1061,"close":1062},"2025-11-24",61.470001220703125,{"date":1064,"close":1065},"2025-11-25",62.58000183105469,{"date":1067,"close":1068},"2025-11-26",62.619998931884766,{"date":1070,"close":1071},"2025-11-28",63.15999984741211,{"date":1073,"close":1074},"2025-12-01",61.7400016784668,{"date":1076,"close":1077},"2025-12-02",61.310001373291016,{"date":1079,"close":1080},"2025-12-03",62.529998779296875,{"date":1082,"close":1083},"2025-12-04",62.40999984741211,{"date":1085,"close":1086},"2025-12-05",62.849998474121094,{"date":1088,"close":1089},"2025-12-08",62.349998474121094,{"date":1091,"close":1092},"2025-12-09",64.5999984741211,{"date":1094,"close":1095},"2025-12-10",66,{"date":1097,"close":1098},"2025-12-11",65.66999816894531,{"date":1100,"close":1101},"2025-12-12",64.4000015258789,{"date":1103,"close":1104},"2025-12-15",63.435001373291016,{"date":1106,"close":1107},"2025-12-16",63.52000045776367,{"date":1109,"close":1110},"2025-12-17",62.560001373291016,{"date":1112,"close":1113},"2025-12-18",63.040000915527344,{"date":1115,"close":1116},"2025-12-19",63.58000183105469,{"date":1118,"close":1119},"2025-12-22",66.0999984741211,{"date":1121,"close":1122},"2025-12-23",66.4800033569336,{"date":1124,"close":1125},"2025-12-24",65.94999694824219,{"date":1127,"close":1128},"2025-12-26",66.23999786376953,{"date":1130,"close":1131},"2025-12-29",65.37000274658203,{"date":1133,"close":940},"2025-12-30",{"date":1135,"close":1136},"2025-12-31",64.16999816894531,{"date":1138,"close":1139},"2026-01-02",66.61000061035156,{"date":1141,"close":1142},"2026-01-05",68.80999755859375,{"date":1144,"close":1145},"2026-01-06",70.5999984741211,{"date":1147,"close":1148},"2026-01-07",68.98999786376953,{"date":1150,"close":1151},"2026-01-08",71.05999755859375,{"date":1153,"close":1154},"2026-01-09",72.12000274658203,{"date":1156,"close":1157},"2026-01-12",73.2699966430664,{"date":1159,"close":1160},"2026-01-13",72.48999786376953,{"date":1162,"close":1163},"2026-01-14",73.5,{"date":1165,"close":1166},"2026-01-15",75.80000305175781,{"date":1168,"close":1169},"2026-01-16",76.2699966430664,{"date":1171,"close":1172},"2026-01-20",74.01000213623047,{"date":1174,"close":1175},"2026-01-21",75.05999755859375,{"date":1177,"close":1178},"2026-01-22",75.38999938964844,{"date":1180,"close":1181},"2026-01-23",73.06999969482422,{"date":1183,"close":1184},"2026-01-26",73.1500015258789,{"date":1186,"close":1187},"2026-01-27",73.26000213623047,{"date":1189,"close":1190},"2026-01-28",73.19000244140625,{"date":1192,"close":1193},"2026-01-29",71.33999633789062,{"date":1195,"close":1196},"2026-01-30",70.69000244140625,{"date":1198,"close":1199},"2026-02-02",69.80999755859375,{"date":1201,"close":1202},"2026-02-03",63.029998779296875,{"date":1204,"close":1205},"2026-02-04",63.970001220703125,{"date":1207,"close":1208},"2026-02-05",59.16999816894531,{"date":1210,"close":1211},"2026-02-06",62.43000030517578,{"date":1213,"close":1214},"2026-02-09",62.54999923706055,{"date":1216,"close":1034},"2026-02-10",{"date":1218,"close":1219},"2026-02-11",59.29999923706055,{"date":1221,"close":1222},"2026-02-12",56.56999969482422,{"date":1224,"close":1225},"2026-02-13",56.7599983215332,{"date":1227,"close":1228},"2026-02-17",55.540000915527344,{"date":1230,"close":1231},"2026-02-18",56.86000061035156,{"date":1233,"close":1234},"2026-02-19",53.79999923706055,{"date":1236,"close":1237},"2026-02-20",50.06999969482422,{"date":1239,"close":1240},"2026-02-23",43.939998626708984,{"date":1242,"close":1243},"2026-02-24",45.75,{"date":1245,"close":1246},"2026-02-25",46.54999923706055,{"date":1248,"close":215},"2026-02-26",{"date":1250,"close":1251},"2026-02-27",43.13999938964844,{"date":1253,"close":1254},"2026-03-02",44.349998474121094,{"date":1256,"close":1257},"2026-03-03",44.75,{"date":1259,"close":1260},"2026-03-04",46.959999084472656,{"date":1262,"close":1263},"2026-03-05",47.619998931884766,{"date":1265,"close":1266},"2026-03-06",45.65999984741211,{"date":1268,"close":1269},"2026-03-09",45.25,{"date":1271,"close":1272},"2026-03-10",46.369998931884766,{"date":1274,"close":1275},"2026-03-11",45.459999084472656,{"date":1277,"close":1278},"2026-03-12",43.33000183105469,{"date":1280,"close":1281},"2026-03-13",45.09000015258789,{"date":1283,"close":1284},"2026-03-16",44.900001525878906,{"date":1286,"close":1287},"2026-03-17",46.59000015258789,{"date":1289,"close":1290},"2026-03-18",46.75,{"date":1292,"close":1293},"2026-03-19",47.13999938964844,{"date":1295,"close":1296},"2026-03-20",46.72999954223633,{"date":1298,"close":1299},"2026-03-23",47.63999938964844,{"date":1301,"close":1302},"2026-03-24",47.34000015258789,{"date":1304,"close":1305},"2026-03-25",47.790000915527344,{"date":1307,"close":1308},"2026-03-26",46.849998474121094,{"date":1310,"close":1311},"2026-03-27",45.4900016784668,{"date":1313,"close":635},"2026-03-30",{"date":146,"close":1315},47.720001220703125,{"date":1317,"close":1318},"2026-04-01",46.9900016784668,{"date":1320,"close":1321},"2026-04-02",47.04999923706055,{"date":1323,"close":1324},"2026-04-06",46.900001525878906,{"date":1326,"close":644},"2026-04-07",{"date":1328,"close":638},"2026-04-08",{"date":1330,"close":1331},"2026-04-09",46.41999816894531,{"date":1333,"close":1334},"2026-04-10",45.90999984741211,{"date":1336,"close":1337},"2026-04-13",49.45000076293945,{"date":1339,"close":1340},"2026-04-14",52.630001068115234,{"date":1342,"close":1343},"2026-04-15",54.58000183105469,{"date":1345,"close":1346},"2026-04-16",54.349998474121094,{"date":1348,"close":1349},"2026-04-17",54.970001220703125,{"date":1351,"close":1352},"2026-04-20",55.15999984741211,{"date":1354,"close":1355},"2026-04-21",55.349998474121094,{"date":1357,"close":1358},"2026-04-22",56.310001373291016,{"date":1360,"close":1361},"2026-04-23",54.91999816894531,{"date":1363,"close":662},"2026-04-24",{"date":1365,"close":1366},"2026-04-27",49.91999816894531,{"date":1368,"close":1369},"2026-04-28",51.72999954223633,{"date":1371,"close":1372},"2026-04-29",51.09000015258789,{"date":1374,"close":1375},"2026-04-30",52.900001525878906,{"date":1377,"close":1378},"2026-05-01",52.744998931884766,{"date":1380,"close":1381},"2026-05-04",54,{"date":1383,"close":1384},"2026-05-05",55.029998779296875,{"date":1386,"close":1387},"2026-05-06",53.630001068115234,{"date":1389,"close":1390},"2026-05-07",54.18000030517578,{"date":1392,"close":1393},"2026-05-08",55.7400016784668,{"date":1395,"close":1393},"2026-05-11",{"date":1397,"close":1398},"2026-05-12",56.20000076293945,{"date":1400,"close":760},"2026-05-13",{"date":1402,"close":1403},"2026-05-14",55.099998474121094,{"date":1405,"close":1406},"2026-05-15",53.540000915527344,{"date":1408,"close":1409},"2026-05-18",53.63999938964844,{"date":1411,"close":1412},"2026-05-19",52.52000045776367,{"date":1414,"close":1415},"2026-05-20",52,{"date":1417,"close":1418},"2026-05-21",54.7400016784668,{"date":1420,"close":1421},"2026-05-22",53.7400016784668,{"date":1423,"close":1424},"2026-05-26",52.63999938964844,{"date":1426,"close":1427},"2026-05-27",52.29999923706055,{"date":1429,"close":1430},"2026-05-28",50.09000015258789,{"date":1432,"close":1433},"2026-05-29",49.310001373291016,{"date":70,"close":1435},48.349998474121094,{"date":101,"close":1437},46.06999969482422,{"date":114,"close":1439},43.630001068115234,{"date":1441,"close":1442},"2026-06-04",46.380001068115234,{"date":1444,"close":1445},"2026-06-05",44.90999984741211,{"date":1447,"close":1448},"2026-06-08",43.2599983215332,{"date":1450,"close":1451},"2026-06-09",43.040000915527344,{"date":1453,"close":1454},"2026-06-10",42.349998474121094,{"date":47,"close":1456},42.52000045776367,{"date":1458,"close":1459},"2026-06-12",44.38999938964844,{"date":1461,"close":1321},"2026-06-15",{"date":1463,"close":1464},"2026-06-16",48.310001373291016,{"date":1466,"close":1467},"2026-06-17",45.869998931884766,{"date":1469,"close":1470},"2026-06-18",45.20000076293945,{"date":1472,"close":1275},"2026-06-22",{"date":1474,"close":1475},"2026-06-23",42.93000030517578,{"date":1477,"close":1478},"2026-06-24",41.18000030517578,{"date":1480,"close":1481},"2026-06-25",40.90999984741211,{"date":1483,"close":1484},"2026-06-26",39.540000915527344,{"date":1486,"close":1487},"2026-06-29",40.27000045776367,{"date":1489,"close":1490},"2026-06-30",41.36000061035156,{"date":1492,"close":1493},"2026-07-01",40.654998779296875,{"date":1495,"close":1496},"2026-07-02",41.130001068115234,{"date":1498,"close":1499},"2026-07-06",43.95000076293945,{"date":1501,"close":1502},"2026-07-07",42.880001068115234,{"date":1504,"close":1505},"2026-07-08",42.5099983215332,{"date":1507,"close":1508},"2026-07-09",43.68000030517578,{"date":1510,"close":1511},"2026-07-10",42.959999084472656,{"date":1513,"close":1514},"2026-07-13",42.810001373291016,{"date":1516,"close":1517},"2026-07-14",43.41999816894531,{"date":1519,"close":1520},"2026-07-15",44.779998779296875,{"date":1522,"close":1523},"2026-07-16",43.310001373291016,{"date":144,"close":626},{"count":148,"fetchedAt":1526,"source":139},"2026-07-21T12:06:25.415Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1528},"\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>",1784635585359]