[{"data":1,"prerenderedAt":1455},["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,"$fTKMObQxJwbI3g0Eeuxj8CFWnL2_Cp7AXeogpQbp5pAM":25,"ticker-mcap-TK":130,"ticker-profile-TK":137,"ticker-earnings-TK":150,"ticker-congress-TK":154,"i-lucide:info":1453},{"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,{"data":26,"meta":126},{"identity":27,"transactions":32},{"cik":28,"issuerName":29,"sector":30,"ticker":31,"priceFailureCount":4},"911971","TEEKAY CORP LTD","Transportation & Utilities","TK",[33,51,62,71,78,89,92,95,100,114,120],{"cik":28,"filedAt":34,"filingId":35,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-13T01:17:43.000Z","0000911971-26-000038-0",null,"Hvid Kenneth","President and CEO","D",12.0414,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1976945\u002F000091197126000038\u002F0000911971-26-000038-index.htm",6822,105500,82146.4308,"S","2026-06-12","Open-market sale","discretionary-sell",{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":50},"2026-06-12T13:59:49.000Z",{"cik":28,"filedAt":50,"filingId":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0000911971-26-000036-0",10.18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1976945\u002F000091197126000036\u002F0000911971-26-000036-index.htm",165151,427657,1681237.18,"M","2026-06-11","Option exercise (held)","mechanical-buy",{"cik":28,"filedAt":50,"filingId":63,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":64,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":59,"intentLabel":67,"signalQuality":68,"insiderHistory":69},"0000911971-26-000036-1",12.1568,262506,2007707.6768,"Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":70},"2026-06-12T13:35:52.000Z",{"cik":28,"filedAt":50,"filingId":72,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":54,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":45,"transactionDate":59,"intentLabel":67,"signalQuality":68,"insiderHistory":77},"0000911971-26-000036-2",12.0631,150184,112322,1811684.6104000001,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":70},{"cik":28,"filedAt":79,"filingId":80,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":45,"transactionDate":59,"intentLabel":47,"signalQuality":48,"insiderHistory":88},"2026-06-12T13:47:03.000Z","0000911971-26-000034-0","Speers Brody","Chief Financial Officer",12.15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1972297\u002F000091197126000034\u002F0000911971-26-000034-index.htm",5500,3364.3161,66825,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":70,"filingId":90,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":91,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0000911971-26-000032-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1976945\u002F000091197126000032\u002F0000911971-26-000032-index.htm",{"cik":28,"filedAt":70,"filingId":93,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":64,"rawFilingUrl":91,"shares":55,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":59,"intentLabel":67,"signalQuality":68,"insiderHistory":94},"0000911971-26-000032-1",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":70,"filingId":96,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":97,"rawFilingUrl":91,"shares":74,"sharesOwnedAfter":75,"totalValue":98,"transactionCode":45,"transactionDate":59,"intentLabel":67,"signalQuality":68,"insiderHistory":99},"0000911971-26-000032-2",12.59,1890816.56,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":101,"filingId":102,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":103,"ownerTitle":104,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":113},"2026-06-10T14:06:19.000Z","0000911971-26-000028-0","Karlshoej Poul Ulrich","",11.81,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2073196\u002F000091197126000028\u002F0000911971-26-000028-index.htm",6350,14440,74993.5,"A","2026-06-09","Stock award","non-discretionary",{"cik":28,"filedAt":115,"filingId":116,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":117,"ownerTitle":104,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":118,"shares":107,"sharesOwnedAfter":119,"totalValue":109,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":113},"2026-06-10T14:03:28.000Z","0000911971-26-000026-0","Locke Simon Heidi","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1977117\u002F000091197126000026\u002F0000911971-26-000026-index.htm",47581.5095,{"cik":28,"filedAt":121,"filingId":122,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":123,"ownerTitle":104,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":124,"shares":107,"sharesOwnedAfter":125,"totalValue":109,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":113},"2026-06-10T14:01:07.000Z","0000911971-26-000024-0","Krediet Rudolph","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1977988\u002F000091197126000024\u002F0000911971-26-000024-index.htm",35166.9279,{"count":127,"fetchedAt":128,"source":129},11,"2026-06-13T06:03:06.571Z","sqlite",{"data":131,"meta":135},{"value":132,"quality":133,"closeDate":46,"ageDays":134},1061080386.7543869,"fresh",1,{"count":134,"fetchedAt":136,"source":129},"2026-06-13T06:03:06.572Z",{"data":138,"meta":149},{"ticker":31,"ceo":139,"industry":140,"fullTimeEmployees":141,"ipoDate":142,"country":143,"state":36,"city":144,"website":145,"exchangeShort":36,"marketCap":36,"beta":146,"range52w":147,"fetchedAt":148},"Kenneth Hvid","Oil & Gas Midstream",2330,"1995-07-20","BM","Hamilton","https:\u002F\u002Fwww.teekay.com",0.103,"7.12-14.38","2026-06-10T15:00:39.381Z",{"count":134,"fetchedAt":136,"source":129},{"data":151,"meta":153},{"ticker":31,"points":152},[],{"count":134,"fetchedAt":136,"source":129},{"data":155,"meta":1451},{"congressTrades":156,"insiderTrades":157,"priceHistory":169,"ticker":31},[],[158,159,160,161,162,163,164,165,166,167,168],{"cik":28,"filedAt":34,"filingId":35,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":50,"filingId":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59},{"cik":28,"filedAt":50,"filingId":63,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":64,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":59},{"cik":28,"filedAt":50,"filingId":72,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":54,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":45,"transactionDate":59},{"cik":28,"filedAt":79,"filingId":80,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":45,"transactionDate":59},{"cik":28,"filedAt":70,"filingId":90,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":91,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59},{"cik":28,"filedAt":70,"filingId":93,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":64,"rawFilingUrl":91,"shares":55,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":59},{"cik":28,"filedAt":70,"filingId":96,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":97,"rawFilingUrl":91,"shares":74,"sharesOwnedAfter":75,"totalValue":98,"transactionCode":45,"transactionDate":59},{"cik":28,"filedAt":101,"filingId":102,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":103,"ownerTitle":104,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":110,"transactionDate":111},{"cik":28,"filedAt":115,"filingId":116,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":117,"ownerTitle":104,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":118,"shares":107,"sharesOwnedAfter":119,"totalValue":109,"transactionCode":110,"transactionDate":111},{"cik":28,"filedAt":121,"filingId":122,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":123,"ownerTitle":104,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":124,"shares":107,"sharesOwnedAfter":125,"totalValue":109,"transactionCode":110,"transactionDate":111},[170,173,176,179,182,185,188,191,194,197,200,202,205,208,211,214,217,220,223,225,228,231,234,237,240,243,245,248,251,254,256,259,261,264,267,270,273,276,279,282,285,287,290,293,296,299,302,305,308,310,313,315,318,321,324,327,330,333,336,338,340,343,346,349,352,355,357,360,362,365,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,429,432,435,438,441,444,447,450,453,456,459,462,465,468,470,473,476,479,482,485,488,491,494,497,500,503,505,508,510,513,516,519,522,525,528,531,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,586,589,592,595,597,600,603,605,608,611,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,684,687,690,693,696,698,701,704,706,709,712,715,718,721,723,726,728,731,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,777,779,782,785,788,791,793,796,799,802,805,808,811,814,817,819,822,825,828,831,834,837,840,843,845,848,851,854,856,859,862,864,867,870,873,875,877,880,883,885,887,890,892,894,896,898,901,903,906,909,912,914,917,920,922,924,927,929,931,933,936,939,942,944,946,949,952,955,957,960,962,964,967,970,972,974,977,980,982,984,986,989,991,993,995,998,1000,1002,1004,1007,1010,1013,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1071,1074,1076,1078,1081,1084,1087,1090,1093,1096,1099,1101,1104,1106,1109,1111,1114,1116,1119,1121,1124,1126,1129,1131,1133,1136,1138,1141,1144,1147,1150,1152,1154,1157,1160,1163,1165,1168,1171,1173,1175,1178,1181,1184,1186,1189,1191,1194,1197,1200,1202,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1281,1284,1287,1290,1293,1296,1299,1301,1304,1307,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1388,1390,1393,1396,1399,1402,1405,1407,1410,1412,1415,1418,1421,1424,1427,1430,1432,1435,1438,1441,1444,1446,1448,1450],{"date":171,"close":172},"2021-06-18",3.700000047683716,{"date":174,"close":175},"2021-06-25",4.050000190734863,{"date":177,"close":178},"2021-07-02",3.680000066757202,{"date":180,"close":181},"2021-07-09",3.490000009536743,{"date":183,"close":184},"2021-07-16",2.9700000286102295,{"date":186,"close":187},"2021-07-23",2.930000066757202,{"date":189,"close":190},"2021-07-30",2.990000009536743,{"date":192,"close":193},"2021-08-06",2.759999990463257,{"date":195,"close":196},"2021-08-13",2.7899999618530273,{"date":198,"close":199},"2021-08-20",2.740000009536743,{"date":201,"close":190},"2021-08-27",{"date":203,"close":204},"2021-09-03",3.430000066757202,{"date":206,"close":207},"2021-09-10",3.4100000858306885,{"date":209,"close":210},"2021-09-17",3.299999952316284,{"date":212,"close":213},"2021-09-24",3.5,{"date":215,"close":216},"2021-10-01",3.75,{"date":218,"close":219},"2021-10-08",3.6600000858306885,{"date":221,"close":222},"2021-10-15",3.509999990463257,{"date":224,"close":178},"2021-10-22",{"date":226,"close":227},"2021-10-29",3.5399999618530273,{"date":229,"close":230},"2021-11-05",3.5899999141693115,{"date":232,"close":233},"2021-11-12",3.569999933242798,{"date":235,"close":236},"2021-11-19",3.4000000953674316,{"date":238,"close":239},"2021-11-26",3.2699999809265137,{"date":241,"close":242},"2021-12-03",3.190000057220459,{"date":244,"close":210},"2021-12-10",{"date":246,"close":247},"2021-12-17",3.109999895095825,{"date":249,"close":250},"2021-12-23",3.2200000286102295,{"date":252,"close":253},"2021-12-31",3.140000104904175,{"date":255,"close":210},"2022-01-07",{"date":257,"close":258},"2022-01-14",3.559999942779541,{"date":260,"close":242},"2022-01-21",{"date":262,"close":263},"2022-01-28",3.119999885559082,{"date":265,"close":266},"2022-02-04",3.130000114440918,{"date":268,"close":269},"2022-02-11",3.1600000858306885,{"date":271,"close":272},"2022-02-18",3.0799999237060547,{"date":274,"close":275},"2022-02-25",3.390000104904175,{"date":277,"close":278},"2022-03-04",3.259999990463257,{"date":280,"close":281},"2022-03-11",3.1500000953674316,{"date":283,"close":284},"2022-03-18",3.2799999713897705,{"date":286,"close":239},"2022-03-25",{"date":288,"close":289},"2022-04-01",3.25,{"date":291,"close":292},"2022-04-08",3.4800000190734863,{"date":294,"close":295},"2022-04-14",3.5299999713897705,{"date":297,"close":298},"2022-04-22",3.200000047683716,{"date":300,"close":301},"2022-04-29",3.240000009536743,{"date":303,"close":304},"2022-05-06",3.3399999141693115,{"date":306,"close":307},"2022-05-13",3.180000066757202,{"date":309,"close":210},"2022-05-20",{"date":311,"close":312},"2022-05-27",3.4600000381469727,{"date":314,"close":312},"2022-06-03",{"date":316,"close":317},"2022-06-10",3.319999933242798,{"date":319,"close":320},"2022-06-17",3,{"date":322,"close":323},"2022-06-24",2.9200000762939453,{"date":325,"close":326},"2022-07-01",2.8399999141693115,{"date":328,"close":329},"2022-07-08",2.7799999713897705,{"date":331,"close":332},"2022-07-15",2.690000057220459,{"date":334,"close":335},"2022-07-22",2.890000104904175,{"date":337,"close":253},"2022-07-29",{"date":339,"close":304},"2022-08-05",{"date":341,"close":342},"2022-08-12",3.630000114440918,{"date":344,"close":345},"2022-08-19",3.619999885559082,{"date":347,"close":348},"2022-08-26",3.549999952316284,{"date":350,"close":351},"2022-09-02",3.440000057220459,{"date":353,"close":354},"2022-09-09",3.5999999046325684,{"date":356,"close":345},"2022-09-16",{"date":358,"close":359},"2022-09-23",3.5199999809265137,{"date":361,"close":230},"2022-09-30",{"date":363,"close":364},"2022-10-07",3.4200000762939453,{"date":366,"close":345},"2022-10-14",{"date":368,"close":369},"2022-10-21",3.8499999046325684,{"date":371,"close":372},"2022-10-28",3.859999895095825,{"date":374,"close":375},"2022-11-04",4.340000152587891,{"date":377,"close":378},"2022-11-11",4.289999961853027,{"date":380,"close":381},"2022-11-18",4.449999809265137,{"date":383,"close":384},"2022-11-25",4.460000038146973,{"date":386,"close":387},"2022-12-02",4.5,{"date":389,"close":390},"2022-12-09",4.070000171661377,{"date":392,"close":393},"2022-12-16",4.550000190734863,{"date":395,"close":396},"2022-12-23",4.579999923706055,{"date":398,"close":399},"2022-12-30",4.539999961853027,{"date":401,"close":402},"2023-01-06",4.329999923706055,{"date":404,"close":405},"2023-01-13",4.570000171661377,{"date":407,"close":408},"2023-01-20",4.650000095367432,{"date":410,"close":411},"2023-01-27",4.75,{"date":413,"close":414},"2023-02-03",4.889999866485596,{"date":416,"close":417},"2023-02-10",5.150000095367432,{"date":419,"close":420},"2023-02-17",5.21999979019165,{"date":422,"close":423},"2023-02-24",5.869999885559082,{"date":425,"close":426},"2023-03-03",6.409999847412109,{"date":428,"close":423},"2023-03-10",{"date":430,"close":431},"2023-03-17",5.659999847412109,{"date":433,"close":434},"2023-03-24",6.210000038146973,{"date":436,"close":437},"2023-03-31",6.179999828338623,{"date":439,"close":440},"2023-04-06",5.71999979019165,{"date":442,"close":443},"2023-04-14",6.090000152587891,{"date":445,"close":446},"2023-04-21",5.769999980926514,{"date":448,"close":449},"2023-04-28",5.650000095367432,{"date":451,"close":452},"2023-05-05",5.400000095367432,{"date":454,"close":455},"2023-05-12",6.050000190734863,{"date":457,"close":458},"2023-05-19",6.03000020980835,{"date":460,"close":461},"2023-05-26",5.860000133514404,{"date":463,"close":464},"2023-06-02",5.880000114440918,{"date":466,"close":467},"2023-06-09",6.019999980926514,{"date":469,"close":458},"2023-06-16",{"date":471,"close":472},"2023-06-23",5.989999771118164,{"date":474,"close":475},"2023-06-30",6.039999961853027,{"date":477,"close":478},"2023-07-07",6.570000171661377,{"date":480,"close":481},"2023-07-14",6.369999885559082,{"date":483,"close":484},"2023-07-21",6.159999847412109,{"date":486,"close":487},"2023-07-28",6.429999828338623,{"date":489,"close":490},"2023-08-04",6.519999980926514,{"date":492,"close":493},"2023-08-11",6.590000152587891,{"date":495,"close":496},"2023-08-18",6.75,{"date":498,"close":499},"2023-08-25",6.690000057220459,{"date":501,"close":502},"2023-09-01",6.440000057220459,{"date":504,"close":443},"2023-09-08",{"date":506,"close":507},"2023-09-15",5.78000020980835,{"date":509,"close":467},"2023-09-22",{"date":511,"close":512},"2023-09-29",6.170000076293945,{"date":514,"close":515},"2023-10-06",6.309999942779541,{"date":517,"close":518},"2023-10-13",6.550000190734863,{"date":520,"close":521},"2023-10-20",6.650000095367432,{"date":523,"close":524},"2023-10-27",7.03000020980835,{"date":526,"close":527},"2023-11-03",7.460000038146973,{"date":529,"close":530},"2023-11-10",7.170000076293945,{"date":532,"close":524},"2023-11-17",{"date":534,"close":535},"2023-11-24",7.199999809265137,{"date":537,"close":538},"2023-12-01",7.050000190734863,{"date":540,"close":541},"2023-12-08",6.679999828338623,{"date":543,"close":544},"2023-12-15",6.900000095367432,{"date":546,"close":547},"2023-12-22",7.800000190734863,{"date":549,"close":550},"2023-12-29",7.150000095367432,{"date":552,"close":553},"2024-01-05",7.920000076293945,{"date":555,"close":556},"2024-01-12",8.09000015258789,{"date":558,"close":559},"2024-01-19",8.40999984741211,{"date":561,"close":562},"2024-01-26",8.789999961853027,{"date":564,"close":565},"2024-02-02",8.760000228881836,{"date":567,"close":568},"2024-02-09",8.050000190734863,{"date":570,"close":571},"2024-02-16",8.229999542236328,{"date":573,"close":574},"2024-02-23",7.320000171661377,{"date":576,"close":577},"2024-03-01",7.610000133514404,{"date":579,"close":580},"2024-03-08",7.179999828338623,{"date":582,"close":583},"2024-03-15",7.21999979019165,{"date":585,"close":574},"2024-03-22",{"date":587,"close":588},"2024-03-28",7.28000020980835,{"date":590,"close":591},"2024-04-05",7.480000019073486,{"date":593,"close":594},"2024-04-12",7.260000228881836,{"date":596,"close":594},"2024-04-19",{"date":598,"close":599},"2024-04-26",7.5,{"date":601,"close":602},"2024-05-03",7.710000038146973,{"date":604,"close":562},"2024-05-10",{"date":606,"close":607},"2024-05-17",9.229999542236328,{"date":609,"close":610},"2024-05-24",9.789999961853027,{"date":612,"close":610},"2024-05-31",{"date":614,"close":615},"2024-06-07",9.210000038146973,{"date":617,"close":618},"2024-06-14",8.720000267028809,{"date":620,"close":621},"2024-06-21",8.899999618530273,{"date":623,"close":624},"2024-06-28",8.970000267028809,{"date":626,"close":627},"2024-07-05",8.529999732971191,{"date":629,"close":630},"2024-07-12",8.130000114440918,{"date":632,"close":633},"2024-07-19",8.390000343322754,{"date":635,"close":636},"2024-07-26",8.460000038146973,{"date":638,"close":639},"2024-08-02",7.679999828338623,{"date":641,"close":642},"2024-08-09",7.389999866485596,{"date":644,"close":645},"2024-08-16",8,{"date":647,"close":648},"2024-08-23",8.069999694824219,{"date":650,"close":651},"2024-08-30",8.3100004196167,{"date":653,"close":654},"2024-09-06",7.900000095367432,{"date":656,"close":657},"2024-09-13",8.640000343322754,{"date":659,"close":660},"2024-09-20",8.850000381469727,{"date":662,"close":663},"2024-09-27",9.270000457763672,{"date":665,"close":666},"2024-10-04",9.489999771118164,{"date":668,"close":669},"2024-10-11",9.170000076293945,{"date":671,"close":672},"2024-10-18",8.539999961853027,{"date":674,"close":675},"2024-10-25",7.769999980926514,{"date":677,"close":678},"2024-11-01",8.15999984741211,{"date":680,"close":681},"2024-11-08",7.949999809265137,{"date":683,"close":547},"2024-11-15",{"date":685,"close":686},"2024-11-22",7.929999828338623,{"date":688,"close":689},"2024-11-29",7.380000114440918,{"date":691,"close":692},"2024-12-06",6.25,{"date":694,"close":695},"2024-12-13",6.320000171661377,{"date":697,"close":695},"2024-12-20",{"date":699,"close":700},"2024-12-27",6.710000038146973,{"date":702,"close":703},"2025-01-03",6.940000057220459,{"date":705,"close":599},"2025-01-10",{"date":707,"close":708},"2025-01-17",7.420000076293945,{"date":710,"close":711},"2025-01-24",6.849999904632568,{"date":713,"close":714},"2025-01-31",7.139999866485596,{"date":716,"close":717},"2025-02-07",7.090000152587891,{"date":719,"close":720},"2025-02-14",7.019999980926514,{"date":722,"close":700},"2025-02-21",{"date":724,"close":725},"2025-02-28",6.539999961853027,{"date":727,"close":521},"2025-03-07",{"date":729,"close":730},"2025-03-14",6.489999771118164,{"date":732,"close":499},"2025-03-21",{"date":734,"close":735},"2025-03-28",6.670000076293945,{"date":737,"close":738},"2025-04-04",5.849999904632568,{"date":740,"close":741},"2025-04-11",6.53000020980835,{"date":743,"close":744},"2025-04-17",6.639999866485596,{"date":746,"close":747},"2025-04-25",7.079999923706055,{"date":749,"close":750},"2025-05-02",7.599999904632568,{"date":752,"close":753},"2025-05-09",7.889999866485596,{"date":755,"close":756},"2025-05-16",8.359999656677246,{"date":758,"close":759},"2025-05-23",8.329999923706055,{"date":761,"close":762},"2025-05-30",8.449999809265137,{"date":764,"close":765},"2025-06-06",8.609999656677246,{"date":767,"close":768},"2025-06-11",8.380000114440918,{"date":770,"close":771},"2025-06-12",8.550000190734863,{"date":773,"close":774},"2025-06-13",9,{"date":776,"close":624},"2025-06-16",{"date":778,"close":663},"2025-06-17",{"date":780,"close":781},"2025-06-18",9.239999771118164,{"date":783,"close":784},"2025-06-20",9.039999961853027,{"date":786,"close":787},"2025-06-23",8.859999656677246,{"date":789,"close":790},"2025-06-24",8.729999542236328,{"date":792,"close":790},"2025-06-25",{"date":794,"close":795},"2025-06-26",8.579999923706055,{"date":797,"close":798},"2025-06-27",8.4399995803833,{"date":800,"close":801},"2025-06-30",8.25,{"date":803,"close":804},"2025-07-01",8.279999732971191,{"date":806,"close":807},"2025-07-02",7.550000190734863,{"date":809,"close":810},"2025-07-03",7.75,{"date":812,"close":813},"2025-07-07",8.079999923706055,{"date":815,"close":816},"2025-07-08",7.940000057220459,{"date":818,"close":577},"2025-07-09",{"date":820,"close":821},"2025-07-10",7.78000020980835,{"date":823,"close":824},"2025-07-11",7.739999771118164,{"date":826,"close":827},"2025-07-14",7.699999809265137,{"date":829,"close":830},"2025-07-15",7.590000152587891,{"date":832,"close":833},"2025-07-16",7.510000228881836,{"date":835,"close":836},"2025-07-17",7.639999866485596,{"date":838,"close":839},"2025-07-18",7.579999923706055,{"date":841,"close":842},"2025-07-21",7.449999809265137,{"date":844,"close":527},"2025-07-22",{"date":846,"close":847},"2025-07-23",7.690000057220459,{"date":849,"close":850},"2025-07-24",7.659999847412109,{"date":852,"close":853},"2025-07-25",7.519999980926514,{"date":855,"close":639},"2025-07-28",{"date":857,"close":858},"2025-07-29",7.760000228881836,{"date":860,"close":861},"2025-07-30",7.670000076293945,{"date":863,"close":535},"2025-07-31",{"date":865,"close":866},"2025-08-01",7.230000019073486,{"date":868,"close":869},"2025-08-04",7.539999961853027,{"date":871,"close":872},"2025-08-05",7.789999961853027,{"date":874,"close":861},"2025-08-06",{"date":876,"close":839},"2025-08-07",{"date":878,"close":879},"2025-08-08",7.429999828338623,{"date":881,"close":882},"2025-08-11",7.440000057220459,{"date":884,"close":833},"2025-08-12",{"date":886,"close":830},"2025-08-13",{"date":888,"close":889},"2025-08-14",7.409999847412109,{"date":891,"close":879},"2025-08-15",{"date":893,"close":807},"2025-08-18",{"date":895,"close":889},"2025-08-19",{"date":897,"close":807},"2025-08-20",{"date":899,"close":900},"2025-08-21",8.020000457763672,{"date":902,"close":556},"2025-08-22",{"date":904,"close":905},"2025-08-25",8.029999732971191,{"date":907,"close":908},"2025-08-26",8.010000228881836,{"date":910,"close":911},"2025-08-27",8.100000381469727,{"date":913,"close":630},"2025-08-28",{"date":915,"close":916},"2025-08-29",8.199999809265137,{"date":918,"close":919},"2025-09-02",8.140000343322754,{"date":921,"close":651},"2025-09-03",{"date":923,"close":801},"2025-09-04",{"date":925,"close":926},"2025-09-05",8.420000076293945,{"date":928,"close":765},"2025-09-08",{"date":930,"close":795},"2025-09-09",{"date":932,"close":762},"2025-09-10",{"date":934,"close":935},"2025-09-11",8.510000228881836,{"date":937,"close":938},"2025-09-12",8.470000267028809,{"date":940,"close":941},"2025-09-15",8.829999923706055,{"date":943,"close":657},"2025-09-16",{"date":945,"close":657},"2025-09-17",{"date":947,"close":948},"2025-09-18",8.670000076293945,{"date":950,"close":951},"2025-09-19",8.569999694824219,{"date":953,"close":954},"2025-09-22",8.59000015258789,{"date":956,"close":565},"2025-09-23",{"date":958,"close":959},"2025-09-24",8.699999809265137,{"date":961,"close":771},"2025-09-25",{"date":963,"close":938},"2025-09-26",{"date":965,"close":966},"2025-09-29",8.289999961853027,{"date":968,"close":969},"2025-09-30",8.180000305175781,{"date":971,"close":571},"2025-10-01",{"date":973,"close":911},"2025-10-02",{"date":975,"close":976},"2025-10-03",8.239999771118164,{"date":978,"close":979},"2025-10-06",8.109999656677246,{"date":981,"close":681},"2025-10-07",{"date":983,"close":645},"2025-10-08",{"date":985,"close":556},"2025-10-09",{"date":987,"close":988},"2025-10-10",7.96999979019165,{"date":990,"close":908},"2025-10-13",{"date":992,"close":654},"2025-10-14",{"date":994,"close":556},"2025-10-15",{"date":996,"close":997},"2025-10-16",8.260000228881836,{"date":999,"close":926},"2025-10-17",{"date":1001,"close":627},"2025-10-20",{"date":1003,"close":976},"2025-10-21",{"date":1005,"close":1006},"2025-10-22",8.600000381469727,{"date":1008,"close":1009},"2025-10-23",9.09000015258789,{"date":1011,"close":1012},"2025-10-24",9.100000381469727,{"date":1014,"close":663},"2025-10-27",{"date":1016,"close":1017},"2025-10-28",9.369999885559082,{"date":1019,"close":1020},"2025-10-29",9.5,{"date":1022,"close":1023},"2025-10-30",9.34000015258789,{"date":1025,"close":1026},"2025-10-31",9.619999885559082,{"date":1028,"close":1029},"2025-11-03",9.640000343322754,{"date":1031,"close":1032},"2025-11-04",9.449999809265137,{"date":1034,"close":1035},"2025-11-05",9.699999809265137,{"date":1037,"close":1038},"2025-11-06",9.75,{"date":1040,"close":1041},"2025-11-07",9.729999542236328,{"date":1043,"close":1044},"2025-11-10",9.859999656677246,{"date":1046,"close":1047},"2025-11-11",9.800000190734863,{"date":1049,"close":1050},"2025-11-12",9.949999809265137,{"date":1052,"close":1053},"2025-11-13",10.029999732971191,{"date":1055,"close":1056},"2025-11-14",10.050000190734863,{"date":1058,"close":1059},"2025-11-17",10.170000076293945,{"date":1061,"close":1062},"2025-11-18",10.489999771118164,{"date":1064,"close":1065},"2025-11-19",10.229999542236328,{"date":1067,"close":1068},"2025-11-20",9.970000267028809,{"date":1070,"close":1065},"2025-11-21",{"date":1072,"close":1073},"2025-11-24",10.1899995803833,{"date":1075,"close":1068},"2025-11-25",{"date":1077,"close":610},"2025-11-26",{"date":1079,"close":1080},"2025-11-28",9.710000038146973,{"date":1082,"close":1083},"2025-12-01",9.350000381469727,{"date":1085,"close":1086},"2025-12-02",9.470000267028809,{"date":1088,"close":1089},"2025-12-03",9.59000015258789,{"date":1091,"close":1092},"2025-12-04",9.579999923706055,{"date":1094,"close":1095},"2025-12-05",9.390000343322754,{"date":1097,"close":1098},"2025-12-08",9.420000076293945,{"date":1100,"close":1023},"2025-12-09",{"date":1102,"close":1103},"2025-12-10",9.1899995803833,{"date":1105,"close":781},"2025-12-11",{"date":1107,"close":1108},"2025-12-12",9.180000305175781,{"date":1110,"close":663},"2025-12-15",{"date":1112,"close":1113},"2025-12-16",9.140000343322754,{"date":1115,"close":1098},"2025-12-17",{"date":1117,"close":1118},"2025-12-18",9.220000267028809,{"date":1120,"close":669},"2025-12-19",{"date":1122,"close":1123},"2025-12-22",9.289999961853027,{"date":1125,"close":669},"2025-12-23",{"date":1127,"close":1128},"2025-12-24",9.109999656677246,{"date":1130,"close":1108},"2025-12-26",{"date":1132,"close":1108},"2025-12-29",{"date":1134,"close":1135},"2025-12-30",9.029999732971191,{"date":1137,"close":1135},"2025-12-31",{"date":1139,"close":1140},"2026-01-02",8.819999694824219,{"date":1142,"close":1143},"2026-01-05",8.739999771118164,{"date":1145,"close":1146},"2026-01-06",8.880000114440918,{"date":1148,"close":1149},"2026-01-07",9.6899995803833,{"date":1151,"close":1080},"2026-01-08",{"date":1153,"close":1089},"2026-01-09",{"date":1155,"close":1156},"2026-01-12",9.569999694824219,{"date":1158,"close":1159},"2026-01-13",9.8100004196167,{"date":1161,"close":1162},"2026-01-14",9.90999984741211,{"date":1164,"close":1149},"2026-01-15",{"date":1166,"close":1167},"2026-01-16",9.670000076293945,{"date":1169,"close":1170},"2026-01-20",9.65999984741211,{"date":1172,"close":1047},"2026-01-21",{"date":1174,"close":1092},"2026-01-22",{"date":1176,"close":1177},"2026-01-23",9.649999618530273,{"date":1179,"close":1180},"2026-01-26",9.630000114440918,{"date":1182,"close":1183},"2026-01-27",9.760000228881836,{"date":1185,"close":1053},"2026-01-28",{"date":1187,"close":1188},"2026-01-29",10.180000305175781,{"date":1190,"close":1065},"2026-01-30",{"date":1192,"close":1193},"2026-02-02",10.510000228881836,{"date":1195,"close":1196},"2026-02-03",10.40999984741211,{"date":1198,"close":1199},"2026-02-04",10.210000038146973,{"date":1201,"close":1059},"2026-02-05",{"date":1203,"close":1062},"2026-02-06",{"date":1205,"close":1206},"2026-02-09",10.600000381469727,{"date":1208,"close":1209},"2026-02-10",10.5600004196167,{"date":1211,"close":1212},"2026-02-11",11.279999732971191,{"date":1214,"close":1215},"2026-02-12",10.979999542236328,{"date":1217,"close":1218},"2026-02-13",11.420000076293945,{"date":1220,"close":1221},"2026-02-17",11.569999694824219,{"date":1223,"close":1224},"2026-02-18",11.850000381469727,{"date":1226,"close":1227},"2026-02-19",12.180000305175781,{"date":1229,"close":1230},"2026-02-20",12.020000457763672,{"date":1232,"close":1233},"2026-02-23",12.050000190734863,{"date":1235,"close":1236},"2026-02-24",12.359999656677246,{"date":1238,"close":1239},"2026-02-25",12.59000015258789,{"date":1241,"close":1242},"2026-02-26",12.890000343322754,{"date":1244,"close":1245},"2026-02-27",12.949999809265137,{"date":1247,"close":1248},"2026-03-02",12.880000114440918,{"date":1250,"close":1251},"2026-03-03",12.600000381469727,{"date":1253,"close":1254},"2026-03-04",12.84000015258789,{"date":1256,"close":1257},"2026-03-05",12.289999961853027,{"date":1259,"close":1260},"2026-03-06",12.210000038146973,{"date":1262,"close":1263},"2026-03-09",12.550000190734863,{"date":1265,"close":1266},"2026-03-10",12.3100004196167,{"date":1268,"close":1269},"2026-03-11",11.800000190734863,{"date":1271,"close":1272},"2026-03-12",11.130000114440918,{"date":1274,"close":1275},"2026-03-13",10.989999771118164,{"date":1277,"close":1278},"2026-03-16",11.369999885559082,{"date":1280,"close":1212},"2026-03-17",{"date":1282,"close":1283},"2026-03-18",11.430000305175781,{"date":1285,"close":1286},"2026-03-19",11.670000076293945,{"date":1288,"close":1289},"2026-03-20",11.5,{"date":1291,"close":1292},"2026-03-23",11.90999984741211,{"date":1294,"close":1295},"2026-03-24",12.399999618530273,{"date":1297,"close":1298},"2026-03-25",12.010000228881836,{"date":1300,"close":1224},"2026-03-26",{"date":1302,"close":1303},"2026-03-27",12,{"date":1305,"close":1306},"2026-03-30",11.920000076293945,{"date":1308,"close":1260},"2026-03-31",{"date":1310,"close":1311},"2026-04-01",12.140000343322754,{"date":1313,"close":1314},"2026-04-02",12.729999542236328,{"date":1316,"close":1317},"2026-04-06",12.859999656677246,{"date":1319,"close":1320},"2026-04-07",12.430000305175781,{"date":1322,"close":1323},"2026-04-08",12.75,{"date":1325,"close":1326},"2026-04-09",12.5600004196167,{"date":1328,"close":1329},"2026-04-10",12.329999923706055,{"date":1331,"close":1332},"2026-04-13",12.460000038146973,{"date":1334,"close":1335},"2026-04-14",12.0600004196167,{"date":1337,"close":1338},"2026-04-15",12.579999923706055,{"date":1340,"close":1341},"2026-04-16",12.630000114440918,{"date":1343,"close":1344},"2026-04-17",12.970000267028809,{"date":1346,"close":1347},"2026-04-20",13.050000190734863,{"date":1349,"close":1350},"2026-04-21",12.539999961853027,{"date":1352,"close":1353},"2026-04-22",12.470000267028809,{"date":1355,"close":1338},"2026-04-23",{"date":1357,"close":1358},"2026-04-24",12.960000038146973,{"date":1360,"close":1361},"2026-04-27",13.3100004196167,{"date":1363,"close":1364},"2026-04-28",13.329999923706055,{"date":1366,"close":1367},"2026-04-29",13.149999618530273,{"date":1369,"close":1370},"2026-04-30",13.359999656677246,{"date":1372,"close":1373},"2026-05-01",13.460000038146973,{"date":1375,"close":1376},"2026-05-04",13.380000114440918,{"date":1378,"close":1379},"2026-05-05",14.140000343322754,{"date":1381,"close":1382},"2026-05-06",13.619999885559082,{"date":1384,"close":1385},"2026-05-07",14.09000015258789,{"date":1387,"close":1385},"2026-05-08",{"date":1389,"close":1382},"2026-05-11",{"date":1391,"close":1392},"2026-05-12",13.430000305175781,{"date":1394,"close":1395},"2026-05-13",13.170000076293945,{"date":1397,"close":1398},"2026-05-14",13.1899995803833,{"date":1400,"close":1401},"2026-05-15",13.220000267028809,{"date":1403,"close":1404},"2026-05-18",13.489999771118164,{"date":1406,"close":1376},"2026-05-19",{"date":1408,"close":1409},"2026-05-20",14.149999618530273,{"date":1411,"close":1404},"2026-05-21",{"date":1413,"close":1414},"2026-05-22",13.34000015258789,{"date":1416,"close":1417},"2026-05-26",12.25,{"date":1419,"close":1420},"2026-05-27",11.989999771118164,{"date":1422,"close":1423},"2026-05-28",11.489999771118164,{"date":1425,"close":1426},"2026-05-29",11.470000267028809,{"date":1428,"close":1429},"2026-06-01",11.609999656677246,{"date":1431,"close":1429},"2026-06-02",{"date":1433,"close":1434},"2026-06-03",11.449999809265137,{"date":1436,"close":1437},"2026-06-04",11.399999618530273,{"date":1439,"close":1440},"2026-06-05",11.5600004196167,{"date":1442,"close":1443},"2026-06-08",11.579999923706055,{"date":111,"close":1445},11.8100004196167,{"date":1447,"close":1306},"2026-06-10",{"date":59,"close":1449},11.880000114440918,{"date":46,"close":1329},{"count":134,"fetchedAt":1452,"source":129},"2026-06-13T06:03:06.585Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1454},"\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>",1781330586555]