[{"data":1,"prerenderedAt":1467},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-TPG":25,"$fPpRHNxQDMGbdGT3g0FPCKRG8uDCB-2KlYWNUdH2nxCA":26,"ticker-mcap-TPG":136,"ticker-profile-TPG":146,"ticker-earnings-TPG":160,"ticker-congress-TPG":164},{"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":132},{"identity":28,"transactions":33,"sectorSlug":112,"relatedTickers":113},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1880661","TPG Inc.","Finance & Insurance","TPG",[34,50,59,64,69,74,79,85,96,103],{"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":24,"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},"2026-07-17T00:00:00.000Z","0000947871-26-000708-0","4","COULTER JAMES G","Executive Chairman","D",43.15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1099776\u002F000094787126000708\u002F0000947871-26-000708-index.htm",40950,836579,1766992.5,"F","2026-07-15","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":25,"transactionCode":57,"transactionDate":47,"intentLabel":58,"signalQuality":49},"0000947871-26-000709-0","McRaven William H.","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1754953\u002F000094787126000709\u002F0000947871-26-000709-index.htm",4181,11615,"A","Stock award",{"cik":29,"filedAt":35,"filingId":60,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":53,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":62,"shares":55,"sharesOwnedAfter":63,"totalValue":25,"transactionCode":57,"transactionDate":47,"intentLabel":58,"signalQuality":49},"0000947871-26-000706-0","Bright Gunther","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1868765\u002F000094787126000706\u002F0000947871-26-000706-index.htm",42487,{"cik":29,"filedAt":35,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":53,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":67,"shares":55,"sharesOwnedAfter":68,"totalValue":25,"transactionCode":57,"transactionDate":47,"intentLabel":58,"signalQuality":49},"0000947871-26-000711-0","MESSEMER DEBORAH M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1754424\u002F000094787126000711\u002F0000947871-26-000711-index.htm",20988,{"cik":29,"filedAt":35,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":53,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":72,"shares":55,"sharesOwnedAfter":73,"totalValue":25,"transactionCode":57,"transactionDate":47,"intentLabel":58,"signalQuality":49},"0000947871-26-000710-0","Elsesser Kathy","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2052289\u002F000094787126000710\u002F0000947871-26-000710-index.htm",12693,{"cik":29,"filedAt":35,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":53,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":77,"shares":55,"sharesOwnedAfter":78,"totalValue":25,"transactionCode":57,"transactionDate":47,"intentLabel":58,"signalQuality":49},"0000947871-26-000707-0","CRANSTON MARY B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1104268\u002F000094787126000707\u002F0000947871-26-000707-index.htm",34958,{"cik":29,"filedAt":80,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":83,"totalValue":25,"transactionCode":57,"transactionDate":84,"intentLabel":58,"signalQuality":49},"2026-05-14T00:00:00.000Z","0000947871-26-000537-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1754953\u002F000094787126000537\u002F0000947871-26-000537-index.htm",7434,"2026-05-12",{"cik":29,"filedAt":86,"filingId":87,"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":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":46,"transactionDate":95,"intentLabel":48,"signalQuality":49},"2026-04-16T00:00:00.000Z","0000947871-26-000441-0","Chu Jennifer L.","Chief Legal Officer & GC",39.42,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2064454\u002F000094787126000441\u002F0000947871-26-000441-index.htm",19679,177295,775746.18,"2026-04-14",{"cik":29,"filedAt":86,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":53,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":46,"transactionDate":95,"intentLabel":48,"signalQuality":49},"0000947871-26-000442-0","Trujillo David","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1262929\u002F000094787126000442\u002F0000947871-26-000442-index.htm",8379,237297,330300.18,{"cik":29,"filedAt":104,"filingId":105,"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":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":46,"transactionDate":111,"intentLabel":48,"signalQuality":49},"2026-04-03T00:00:00.000Z","0000947871-26-000396-0",40.51,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2064454\u002F000094787126000396\u002F0000947871-26-000396-index.htm",22079,196974,894420.2899999999,"2026-04-01","finance-insurance",[114,117,120,123,126,129],{"ticker":115,"issuerName":116},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":118,"issuerName":119},"CRCL","Circle Internet Group, Inc.",{"ticker":121,"issuerName":122},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":124,"issuerName":125},"COIN","Coinbase Global, Inc.",{"ticker":127,"issuerName":128},"TRUP","TRUPANION, INC.",{"ticker":130,"issuerName":131},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":133,"fetchedAt":134,"source":135},10,"2026-08-10T17:10:01.598Z","sqlite",{"data":137,"meta":143},{"value":138,"quality":139,"closeDate":140,"ageDays":141,"sharesAsOf":142},18798018308.826714,"fresh","2026-08-07",3,"2026-03-31",{"count":144,"fetchedAt":145,"source":135},1,"2026-08-10T17:10:01.599Z",{"data":147,"meta":159},{"ticker":32,"ceo":148,"industry":149,"fullTimeEmployees":150,"ipoDate":151,"country":152,"state":153,"city":154,"website":155,"exchangeShort":25,"marketCap":25,"beta":156,"range52w":157,"fetchedAt":158},"Jon Winkelried","Asset Management",1900,"2022-01-13","US","TX","Fort Worth","https:\u002F\u002Fwww.tpg.com",1.421,"36.95-70.38","2026-08-03T20:07:54.221Z",{"count":144,"fetchedAt":145,"source":135},{"data":161,"meta":163},{"ticker":32,"points":162},[],{"count":144,"fetchedAt":145,"source":135},{"data":165,"meta":1465},{"congressTrades":166,"insiderTrades":167,"priceHistory":178,"ticker":32},[],[168,169,170,171,172,173,174,175,176,177],{"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":24,"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":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":25,"transactionCode":57,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":60,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":53,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":62,"shares":55,"sharesOwnedAfter":63,"totalValue":25,"transactionCode":57,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":53,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":67,"shares":55,"sharesOwnedAfter":68,"totalValue":25,"transactionCode":57,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":53,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":72,"shares":55,"sharesOwnedAfter":73,"totalValue":25,"transactionCode":57,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":53,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":77,"shares":55,"sharesOwnedAfter":78,"totalValue":25,"transactionCode":57,"transactionDate":47},{"cik":29,"filedAt":80,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":83,"totalValue":25,"transactionCode":57,"transactionDate":84},{"cik":29,"filedAt":86,"filingId":87,"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":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":46,"transactionDate":95},{"cik":29,"filedAt":86,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":53,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":46,"transactionDate":95},{"cik":29,"filedAt":104,"filingId":105,"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":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":46,"transactionDate":111},[179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,951,954,957,960,963,966,968,970,973,976,979,982,984,987,990,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1107,1110,1113,1116,1119,1122,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1156,1159,1162,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1217,1219,1222,1225,1228,1231,1234,1237,1240,1242,1245,1248,1251,1253,1256,1259,1262,1265,1268,1270,1273,1275,1278,1281,1284,1287,1290,1293,1296,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1336,1339,1342,1345,1348,1351,1353,1356,1359,1362,1364,1367,1370,1373,1375,1378,1381,1384,1386,1389,1392,1394,1397,1400,1403,1405,1408,1411,1413,1416,1418,1421,1423,1426,1429,1431,1434,1437,1440,1443,1446,1448,1451,1454,1457,1460,1463],{"date":180,"close":181},"2022-01-14",32.790000915527344,{"date":183,"close":184},"2022-01-21",33.380001068115234,{"date":186,"close":187},"2022-01-28",32.83000183105469,{"date":189,"close":190},"2022-02-04",33.08000183105469,{"date":192,"close":193},"2022-02-11",30.989999771118164,{"date":195,"close":196},"2022-02-18",29.15999984741211,{"date":198,"close":199},"2022-02-25",30.8799991607666,{"date":201,"close":202},"2022-03-04",29.200000762939453,{"date":204,"close":205},"2022-03-11",28.90999984741211,{"date":207,"close":208},"2022-03-18",29.780000686645508,{"date":210,"close":211},"2022-03-25",29.989999771118164,{"date":213,"close":214},"2022-04-01",30.850000381469727,{"date":216,"close":217},"2022-04-08",28.610000610351562,{"date":219,"close":220},"2022-04-14",28.079999923706055,{"date":222,"close":223},"2022-04-22",26.549999237060547,{"date":225,"close":226},"2022-04-29",25.399999618530273,{"date":228,"close":229},"2022-05-06",25.889999389648438,{"date":231,"close":232},"2022-05-13",27.670000076293945,{"date":234,"close":235},"2022-05-20",27.040000915527344,{"date":237,"close":238},"2022-05-27",29.809999465942383,{"date":240,"close":241},"2022-06-03",28.600000381469727,{"date":243,"close":244},"2022-06-10",26.15999984741211,{"date":246,"close":247},"2022-06-17",24.1299991607666,{"date":249,"close":250},"2022-06-24",25.770000457763672,{"date":252,"close":253},"2022-07-01",24.329999923706055,{"date":255,"close":256},"2022-07-08",24.65999984741211,{"date":258,"close":259},"2022-07-15",25.139999389648438,{"date":261,"close":262},"2022-07-22",26.920000076293945,{"date":264,"close":265},"2022-07-29",28.520000457763672,{"date":267,"close":268},"2022-08-05",29.190000534057617,{"date":270,"close":271},"2022-08-12",32.47999954223633,{"date":273,"close":274},"2022-08-19",31.190000534057617,{"date":276,"close":277},"2022-08-26",30.049999237060547,{"date":279,"close":280},"2022-09-02",29.1299991607666,{"date":282,"close":283},"2022-09-09",32.77000045776367,{"date":285,"close":286},"2022-09-16",30.81999969482422,{"date":288,"close":289},"2022-09-23",27.719999313354492,{"date":291,"close":292},"2022-09-30",27.84000015258789,{"date":294,"close":295},"2022-10-07",28.809999465942383,{"date":297,"close":298},"2022-10-14",27.600000381469727,{"date":300,"close":301},"2022-10-21",27.959999084472656,{"date":303,"close":304},"2022-10-28",30.610000610351562,{"date":306,"close":307},"2022-11-04",31.940000534057617,{"date":309,"close":310},"2022-11-11",41.779998779296875,{"date":312,"close":313},"2022-11-18",35.43000030517578,{"date":315,"close":316},"2022-11-25",35,{"date":318,"close":319},"2022-12-02",32.470001220703125,{"date":321,"close":322},"2022-12-09",31.8799991607666,{"date":324,"close":325},"2022-12-16",30.360000610351562,{"date":327,"close":328},"2022-12-23",28.139999389648438,{"date":330,"close":331},"2022-12-30",27.829999923706055,{"date":333,"close":334},"2023-01-06",30.290000915527344,{"date":336,"close":337},"2023-01-13",34.29999923706055,{"date":339,"close":340},"2023-01-20",32.52000045776367,{"date":342,"close":343},"2023-01-27",32.310001373291016,{"date":345,"close":346},"2023-02-03",33.900001525878906,{"date":348,"close":349},"2023-02-10",32.380001068115234,{"date":351,"close":352},"2023-02-17",33.72999954223633,{"date":354,"close":355},"2023-02-24",31.729999542236328,{"date":357,"close":358},"2023-03-03",33.540000915527344,{"date":360,"close":361},"2023-03-10",28.860000610351562,{"date":363,"close":364},"2023-03-17",27.270000457763672,{"date":366,"close":367},"2023-03-24",28.510000228881836,{"date":369,"close":370},"2023-03-31",29.329999923706055,{"date":372,"close":373},"2023-04-06",27.979999542236328,{"date":375,"close":376},"2023-04-14",29.489999771118164,{"date":378,"close":379},"2023-04-21",29.690000534057617,{"date":381,"close":382},"2023-04-28",28.969999313354492,{"date":384,"close":385},"2023-05-05",26.520000457763672,{"date":387,"close":388},"2023-05-12",27.190000534057617,{"date":390,"close":391},"2023-05-19",26.739999771118164,{"date":393,"close":394},"2023-05-26",25.670000076293945,{"date":396,"close":397},"2023-06-02",27.049999237060547,{"date":399,"close":400},"2023-06-09",28.8700008392334,{"date":402,"close":403},"2023-06-16",29.889999389648438,{"date":405,"close":406},"2023-06-23",27.25,{"date":408,"close":409},"2023-06-30",29.260000228881836,{"date":411,"close":412},"2023-07-07",29.309999465942383,{"date":414,"close":415},"2023-07-14",30.350000381469727,{"date":417,"close":418},"2023-07-21",30.739999771118164,{"date":420,"close":421},"2023-07-28",30.09000015258789,{"date":423,"close":424},"2023-08-04",29.93000030517578,{"date":426,"close":427},"2023-08-11",27.5,{"date":429,"close":430},"2023-08-18",26.440000534057617,{"date":432,"close":433},"2023-08-25",26.579999923706055,{"date":435,"close":436},"2023-09-01",28.049999237060547,{"date":438,"close":439},"2023-09-08",29.350000381469727,{"date":441,"close":442},"2023-09-15",31.700000762939453,{"date":444,"close":445},"2023-09-22",30.149999618530273,{"date":447,"close":448},"2023-09-29",30.1200008392334,{"date":450,"close":451},"2023-10-06",30.170000076293945,{"date":453,"close":454},"2023-10-13",30.200000762939453,{"date":456,"close":457},"2023-10-20",27.079999923706055,{"date":459,"close":460},"2023-10-27",26.979999542236328,{"date":462,"close":463},"2023-11-03",29.75,{"date":465,"close":466},"2023-11-10",31.719999313354492,{"date":468,"close":469},"2023-11-17",34.84000015258789,{"date":471,"close":472},"2023-11-24",34.970001220703125,{"date":474,"close":475},"2023-12-01",35.439998626708984,{"date":477,"close":478},"2023-12-08",37.4900016784668,{"date":480,"close":481},"2023-12-15",42.06999969482422,{"date":483,"close":484},"2023-12-22",43.7400016784668,{"date":486,"close":487},"2023-12-29",43.16999816894531,{"date":489,"close":490},"2024-01-05",39.689998626708984,{"date":492,"close":493},"2024-01-12",39.52000045776367,{"date":495,"close":496},"2024-01-19",40.20000076293945,{"date":498,"close":499},"2024-01-26",42.02000045776367,{"date":501,"close":502},"2024-02-02",42.119998931884766,{"date":504,"close":505},"2024-02-09",44.529998779296875,{"date":507,"close":508},"2024-02-16",43.189998626708984,{"date":510,"close":511},"2024-02-23",42.81999969482422,{"date":513,"close":514},"2024-03-01",44.959999084472656,{"date":516,"close":517},"2024-03-08",45.349998474121094,{"date":519,"close":520},"2024-03-15",44.130001068115234,{"date":522,"close":523},"2024-03-22",45.33000183105469,{"date":525,"close":526},"2024-03-28",44.70000076293945,{"date":528,"close":529},"2024-04-05",44.459999084472656,{"date":531,"close":532},"2024-04-12",43.310001373291016,{"date":534,"close":535},"2024-04-19",42.47999954223633,{"date":537,"close":538},"2024-04-26",43.869998931884766,{"date":540,"close":541},"2024-05-03",44.16999816894531,{"date":543,"close":544},"2024-05-10",42.5,{"date":546,"close":547},"2024-05-17",42.88999938964844,{"date":549,"close":550},"2024-05-24",44.22999954223633,{"date":552,"close":553},"2024-05-31",41.91999816894531,{"date":555,"close":556},"2024-06-07",39.5099983215332,{"date":558,"close":559},"2024-06-14",40.77000045776367,{"date":561,"close":562},"2024-06-21",41.209999084472656,{"date":564,"close":565},"2024-06-28",41.45000076293945,{"date":567,"close":568},"2024-07-05",40.63999938964844,{"date":570,"close":571},"2024-07-12",43.95000076293945,{"date":573,"close":574},"2024-07-19",47.33000183105469,{"date":576,"close":577},"2024-07-26",49.45000076293945,{"date":579,"close":580},"2024-08-02",45.08000183105469,{"date":582,"close":583},"2024-08-09",46.060001373291016,{"date":585,"close":586},"2024-08-16",48.81999969482422,{"date":588,"close":589},"2024-08-23",50.209999084472656,{"date":591,"close":592},"2024-08-30",50.45000076293945,{"date":594,"close":595},"2024-09-06",48.7400016784668,{"date":597,"close":598},"2024-09-13",56.439998626708984,{"date":600,"close":601},"2024-09-20",58.720001220703125,{"date":603,"close":604},"2024-09-27",58.0099983215332,{"date":606,"close":607},"2024-10-04",60.470001220703125,{"date":609,"close":610},"2024-10-11",60.540000915527344,{"date":612,"close":613},"2024-10-18",66.33999633789062,{"date":615,"close":616},"2024-10-25",67.33000183105469,{"date":618,"close":619},"2024-11-01",65.94000244140625,{"date":621,"close":622},"2024-11-08",66.22000122070312,{"date":624,"close":625},"2024-11-15",64.66999816894531,{"date":627,"close":628},"2024-11-22",70.66000366210938,{"date":630,"close":631},"2024-11-29",69.95999908447266,{"date":633,"close":634},"2024-12-06",68.77999877929688,{"date":636,"close":637},"2024-12-13",66.87999725341797,{"date":639,"close":640},"2024-12-20",64.81999969482422,{"date":642,"close":643},"2024-12-27",63.9900016784668,{"date":645,"close":646},"2025-01-03",65.72000122070312,{"date":648,"close":649},"2025-01-10",62.400001525878906,{"date":651,"close":652},"2025-01-17",67.02999877929688,{"date":654,"close":655},"2025-01-24",69.30000305175781,{"date":657,"close":658},"2025-01-31",67.25,{"date":660,"close":661},"2025-02-07",62.869998931884766,{"date":663,"close":664},"2025-02-14",59.380001068115234,{"date":666,"close":667},"2025-02-21",56.630001068115234,{"date":669,"close":670},"2025-02-28",55.15999984741211,{"date":672,"close":673},"2025-03-07",49.08000183105469,{"date":675,"close":676},"2025-03-14",47.59000015258789,{"date":678,"close":679},"2025-03-21",50,{"date":681,"close":682},"2025-03-28",47.709999084472656,{"date":684,"close":685},"2025-04-04",40.9900016784668,{"date":687,"close":688},"2025-04-11",44.59000015258789,{"date":690,"close":691},"2025-04-17",43.5099983215332,{"date":693,"close":694},"2025-04-25",46.540000915527344,{"date":696,"close":697},"2025-05-02",47.540000915527344,{"date":699,"close":700},"2025-05-09",49.599998474121094,{"date":702,"close":703},"2025-05-16",51.90999984741211,{"date":705,"close":706},"2025-05-23",46.9900016784668,{"date":708,"close":709},"2025-05-30",48.130001068115234,{"date":711,"close":712},"2025-06-06",50.25,{"date":714,"close":715},"2025-06-13",49.81999969482422,{"date":717,"close":718},"2025-06-20",50.54499816894531,{"date":720,"close":721},"2025-06-27",53.09000015258789,{"date":723,"close":724},"2025-07-03",54.06999969482422,{"date":726,"close":727},"2025-07-11",55.63999938964844,{"date":729,"close":730},"2025-07-18",56.09000015258789,{"date":732,"close":733},"2025-07-25",58.400001525878906,{"date":735,"close":736},"2025-08-01",55.84000015258789,{"date":738,"close":739},"2025-08-06",60.220001220703125,{"date":741,"close":742},"2025-08-07",60.189998626708984,{"date":744,"close":745},"2025-08-08",61.70000076293945,{"date":747,"close":748},"2025-08-11",61.459999084472656,{"date":750,"close":751},"2025-08-12",63.709999084472656,{"date":753,"close":754},"2025-08-13",64.8499984741211,{"date":756,"close":757},"2025-08-14",64.16999816894531,{"date":759,"close":760},"2025-08-15",63.47999954223633,{"date":762,"close":763},"2025-08-18",62.45000076293945,{"date":765,"close":766},"2025-08-19",60.650001525878906,{"date":768,"close":769},"2025-08-20",59.61000061035156,{"date":771,"close":772},"2025-08-21",60.09000015258789,{"date":774,"close":775},"2025-08-22",60.939998626708984,{"date":777,"close":778},"2025-08-25",60.33000183105469,{"date":780,"close":748},"2025-08-26",{"date":782,"close":783},"2025-08-27",61.38999938964844,{"date":785,"close":786},"2025-08-28",60.68000030517578,{"date":788,"close":789},"2025-08-29",60.349998474121094,{"date":791,"close":792},"2025-09-02",58.88999938964844,{"date":794,"close":795},"2025-09-03",58.130001068115234,{"date":797,"close":798},"2025-09-04",59.02000045776367,{"date":800,"close":801},"2025-09-05",58.52000045776367,{"date":803,"close":804},"2025-09-08",59.029998779296875,{"date":806,"close":807},"2025-09-09",58.95000076293945,{"date":809,"close":810},"2025-09-10",59.970001220703125,{"date":812,"close":813},"2025-09-11",62.09000015258789,{"date":815,"close":816},"2025-09-12",61.290000915527344,{"date":818,"close":819},"2025-09-15",61.40999984741211,{"date":821,"close":822},"2025-09-16",62.13999938964844,{"date":824,"close":825},"2025-09-17",62.619998931884766,{"date":827,"close":828},"2025-09-18",63.72999954223633,{"date":830,"close":831},"2025-09-19",63.939998626708984,{"date":833,"close":834},"2025-09-22",64.3499984741211,{"date":836,"close":837},"2025-09-23",64.36000061035156,{"date":839,"close":840},"2025-09-24",60.5,{"date":842,"close":843},"2025-09-25",59.709999084472656,{"date":845,"close":846},"2025-09-26",58.599998474121094,{"date":848,"close":849},"2025-09-29",58.900001525878906,{"date":851,"close":852},"2025-09-30",57.45000076293945,{"date":854,"close":855},"2025-10-01",56.15999984741211,{"date":857,"close":858},"2025-10-02",56.3650016784668,{"date":860,"close":861},"2025-10-03",58.5099983215332,{"date":863,"close":864},"2025-10-06",58.529998779296875,{"date":866,"close":867},"2025-10-07",57.08000183105469,{"date":869,"close":870},"2025-10-08",57.849998474121094,{"date":872,"close":873},"2025-10-09",58.18000030517578,{"date":875,"close":876},"2025-10-10",54.90999984741211,{"date":878,"close":879},"2025-10-13",56.060001373291016,{"date":881,"close":882},"2025-10-14",57.06999969482422,{"date":884,"close":885},"2025-10-15",57.150001525878906,{"date":887,"close":888},"2025-10-16",54.869998931884766,{"date":890,"close":891},"2025-10-17",54.900001525878906,{"date":893,"close":894},"2025-10-20",55.81999969482422,{"date":896,"close":897},"2025-10-21",56.72999954223633,{"date":899,"close":900},"2025-10-22",57.09000015258789,{"date":902,"close":903},"2025-10-23",55.83000183105469,{"date":905,"close":906},"2025-10-24",56.5099983215332,{"date":908,"close":909},"2025-10-27",57.58000183105469,{"date":911,"close":912},"2025-10-28",57.04999923706055,{"date":914,"close":915},"2025-10-29",56.20000076293945,{"date":917,"close":918},"2025-10-30",55.47999954223633,{"date":920,"close":921},"2025-10-31",55.040000915527344,{"date":923,"close":924},"2025-11-03",54.810001373291016,{"date":926,"close":927},"2025-11-04",53.40999984741211,{"date":929,"close":930},"2025-11-05",53.279998779296875,{"date":932,"close":933},"2025-11-06",54.66999816894531,{"date":935,"close":936},"2025-11-07",55.130001068115234,{"date":938,"close":939},"2025-11-10",55.06999969482422,{"date":941,"close":942},"2025-11-11",56.9900016784668,{"date":944,"close":945},"2025-11-12",58.61000061035156,{"date":947,"close":948},"2025-11-13",57.869998931884766,{"date":950,"close":948},"2025-11-14",{"date":952,"close":953},"2025-11-17",55.20000076293945,{"date":955,"close":956},"2025-11-18",54.86000061035156,{"date":958,"close":959},"2025-11-19",55.66999816894531,{"date":961,"close":962},"2025-11-20",55.13999938964844,{"date":964,"close":965},"2025-11-21",55.880001068115234,{"date":967,"close":727},"2025-11-24",{"date":969,"close":852},"2025-11-25",{"date":971,"close":972},"2025-11-26",58.16999816894531,{"date":974,"close":975},"2025-11-28",59.08000183105469,{"date":977,"close":978},"2025-12-01",58.06999969482422,{"date":980,"close":981},"2025-12-02",58.310001373291016,{"date":983,"close":766},"2025-12-03",{"date":985,"close":986},"2025-12-04",60.83000183105469,{"date":988,"close":989},"2025-12-05",61.689998626708984,{"date":991,"close":989},"2025-12-08",{"date":993,"close":994},"2025-12-09",65.4800033569336,{"date":996,"close":997},"2025-12-10",67.56999969482422,{"date":999,"close":1000},"2025-12-11",68.7699966430664,{"date":1002,"close":1003},"2025-12-12",66.9000015258789,{"date":1005,"close":1006},"2025-12-15",66.73999786376953,{"date":1008,"close":1009},"2025-12-16",66.43000030517578,{"date":1011,"close":1012},"2025-12-17",65,{"date":1014,"close":1015},"2025-12-18",64.4000015258789,{"date":1017,"close":1018},"2025-12-19",64.63999938964844,{"date":1020,"close":1021},"2025-12-22",66.01000213623047,{"date":1023,"close":1024},"2025-12-23",65.38999938964844,{"date":1026,"close":1027},"2025-12-24",65.19000244140625,{"date":1029,"close":1030},"2025-12-26",65.44999694824219,{"date":1032,"close":1033},"2025-12-29",64.7300033569336,{"date":1035,"close":1036},"2025-12-30",64.31999969482422,{"date":1038,"close":1039},"2025-12-31",63.84000015258789,{"date":1041,"close":1042},"2026-01-02",65.75,{"date":1044,"close":1045},"2026-01-05",67.6500015258789,{"date":1047,"close":1048},"2026-01-06",69.66000366210938,{"date":1050,"close":1051},"2026-01-07",65.96499633789062,{"date":1053,"close":1054},"2026-01-08",66.95999908447266,{"date":1056,"close":1057},"2026-01-09",66.79000091552734,{"date":1059,"close":1060},"2026-01-12",66.02999877929688,{"date":1062,"close":1063},"2026-01-13",65.41000366210938,{"date":1065,"close":1042},"2026-01-14",{"date":1067,"close":1068},"2026-01-15",67.2699966430664,{"date":1070,"close":1071},"2026-01-16",67.13999938964844,{"date":1073,"close":1074},"2026-01-20",62.84000015258789,{"date":1076,"close":1077},"2026-01-21",63.54999923706055,{"date":1079,"close":1080},"2026-01-22",63.02000045776367,{"date":1082,"close":1083},"2026-01-23",62.349998474121094,{"date":1085,"close":1086},"2026-01-26",60.880001068115234,{"date":1088,"close":1089},"2026-01-27",59.84000015258789,{"date":1091,"close":1092},"2026-01-28",59.369998931884766,{"date":1094,"close":1095},"2026-01-29",58.86000061035156,{"date":1097,"close":1098},"2026-01-30",58.90999984741211,{"date":1100,"close":1101},"2026-02-02",58.220001220703125,{"date":1103,"close":1104},"2026-02-03",53.34000015258789,{"date":1106,"close":730},"2026-02-04",{"date":1108,"close":1109},"2026-02-05",53.540000915527344,{"date":1111,"close":1112},"2026-02-06",55.02000045776367,{"date":1114,"close":1115},"2026-02-09",54.959999084472656,{"date":1117,"close":1118},"2026-02-10",53.08000183105469,{"date":1120,"close":1121},"2026-02-11",49.66999816894531,{"date":1123,"close":595},"2026-02-12",{"date":1125,"close":1126},"2026-02-13",49.529998779296875,{"date":1128,"close":1129},"2026-02-17",46.900001525878906,{"date":1131,"close":1132},"2026-02-18",47.939998626708984,{"date":1134,"close":1135},"2026-02-19",44.58000183105469,{"date":1137,"close":1138},"2026-02-20",44.5099983215332,{"date":1140,"close":1141},"2026-02-23",42.34000015258789,{"date":1143,"close":1144},"2026-02-24",43.040000915527344,{"date":1146,"close":1147},"2026-02-25",44.68000030517578,{"date":1149,"close":1150},"2026-02-26",44.970001220703125,{"date":1152,"close":1153},"2026-02-27",43.41999816894531,{"date":1155,"close":550},"2026-03-02",{"date":1157,"close":1158},"2026-03-03",44.36000061035156,{"date":1160,"close":1161},"2026-03-04",45.56999969482422,{"date":1163,"close":514},"2026-03-05",{"date":1165,"close":1166},"2026-03-06",43.06999969482422,{"date":1168,"close":1169},"2026-03-09",42.70000076293945,{"date":1171,"close":1172},"2026-03-10",42.22999954223633,{"date":1174,"close":1175},"2026-03-11",40.68000030517578,{"date":1177,"close":1178},"2026-03-12",39.060001373291016,{"date":1180,"close":1181},"2026-03-13",40.5,{"date":1183,"close":1184},"2026-03-16",39.5,{"date":1186,"close":1187},"2026-03-17",40.75,{"date":1189,"close":1190},"2026-03-18",41.16999816894531,{"date":1192,"close":1193},"2026-03-19",41.11000061035156,{"date":1195,"close":1196},"2026-03-20",40.06999969482422,{"date":1198,"close":1199},"2026-03-23",39.959999084472656,{"date":1201,"close":1202},"2026-03-24",40.099998474121094,{"date":1204,"close":1205},"2026-03-25",40.685001373291016,{"date":1207,"close":1208},"2026-03-26",40.279998779296875,{"date":1210,"close":1211},"2026-03-27",39.099998474121094,{"date":1213,"close":1214},"2026-03-30",39.72999954223633,{"date":142,"close":1216},40.5099983215332,{"date":111,"close":1218},38.95000076293945,{"date":1220,"close":1221},"2026-04-02",38.4900016784668,{"date":1223,"close":1224},"2026-04-06",37.93000030517578,{"date":1226,"close":1227},"2026-04-07",37.9900016784668,{"date":1229,"close":1230},"2026-04-08",38.2599983215332,{"date":1232,"close":1233},"2026-04-09",38.779998779296875,{"date":1235,"close":1236},"2026-04-10",38.290000915527344,{"date":1238,"close":1239},"2026-04-13",39.41999816894531,{"date":95,"close":1241},42.380001068115234,{"date":1243,"close":1244},"2026-04-15",43.970001220703125,{"date":1246,"close":1247},"2026-04-16",43.279998779296875,{"date":1249,"close":1250},"2026-04-17",44.97999954223633,{"date":1252,"close":1147},"2026-04-20",{"date":1254,"close":1255},"2026-04-21",45.20000076293945,{"date":1257,"close":1258},"2026-04-22",45.58000183105469,{"date":1260,"close":1261},"2026-04-23",43.4900016784668,{"date":1263,"close":1264},"2026-04-24",43.619998931884766,{"date":1266,"close":1267},"2026-04-27",42.93000030517578,{"date":1269,"close":535},"2026-04-28",{"date":1271,"close":1272},"2026-04-29",42.08000183105469,{"date":1274,"close":1264},"2026-04-30",{"date":1276,"close":1277},"2026-05-01",44.220001220703125,{"date":1279,"close":1280},"2026-05-04",45.029998779296875,{"date":1282,"close":1283},"2026-05-05",45.61000061035156,{"date":1285,"close":1286},"2026-05-06",45.02000045776367,{"date":1288,"close":1289},"2026-05-07",44.47999954223633,{"date":1291,"close":1292},"2026-05-08",44.619998931884766,{"date":1294,"close":1295},"2026-05-11",43.59000015258789,{"date":84,"close":1297},44.029998779296875,{"date":1299,"close":1300},"2026-05-13",42.58000183105469,{"date":1302,"close":1303},"2026-05-14",43.25,{"date":1305,"close":1306},"2026-05-15",41.790000915527344,{"date":1308,"close":1309},"2026-05-18",41.349998474121094,{"date":1311,"close":1312},"2026-05-19",40.27000045776367,{"date":1314,"close":1315},"2026-05-20",40.65999984741211,{"date":1317,"close":1318},"2026-05-21",41.75,{"date":1320,"close":1321},"2026-05-22",41.619998931884766,{"date":1323,"close":1324},"2026-05-26",41.66999816894531,{"date":1326,"close":1327},"2026-05-27",41.61000061035156,{"date":1329,"close":1330},"2026-05-28",41.86000061035156,{"date":1332,"close":1333},"2026-05-29",42.56999969482422,{"date":1335,"close":1247},"2026-06-01",{"date":1337,"close":1338},"2026-06-02",42.38999938964844,{"date":1340,"close":1341},"2026-06-03",40.630001068115234,{"date":1343,"close":1344},"2026-06-04",42.150001525878906,{"date":1346,"close":1347},"2026-06-05",41.189998626708984,{"date":1349,"close":1350},"2026-06-08",41.20000076293945,{"date":1352,"close":487},"2026-06-09",{"date":1354,"close":1355},"2026-06-10",41.77000045776367,{"date":1357,"close":1358},"2026-06-11",42.689998626708984,{"date":1360,"close":1361},"2026-06-12",43.0099983215332,{"date":1363,"close":1261},"2026-06-15",{"date":1365,"close":1366},"2026-06-16",44.63999938964844,{"date":1368,"close":1369},"2026-06-17",42.560001373291016,{"date":1371,"close":1372},"2026-06-18",42.04999923706055,{"date":1374,"close":1347},"2026-06-22",{"date":1376,"close":1377},"2026-06-23",39.58000183105469,{"date":1379,"close":1380},"2026-06-24",38.7400016784668,{"date":1382,"close":1383},"2026-06-25",40.02000045776367,{"date":1385,"close":490},"2026-06-26",{"date":1387,"close":1388},"2026-06-29",39.06999969482422,{"date":1390,"close":1391},"2026-06-30",40.54999923706055,{"date":1393,"close":1181},"2026-07-01",{"date":1395,"close":1396},"2026-07-02",41.43000030517578,{"date":1398,"close":1399},"2026-07-06",42.59000015258789,{"date":1401,"close":1402},"2026-07-07",42.41999816894531,{"date":1404,"close":1327},"2026-07-08",{"date":1406,"close":1407},"2026-07-09",42.630001068115234,{"date":1409,"close":1410},"2026-07-10",42.66999816894531,{"date":1412,"close":535},"2026-07-13",{"date":1414,"close":1415},"2026-07-14",43.150001525878906,{"date":47,"close":1417},44.4900016784668,{"date":1419,"close":1420},"2026-07-16",44.15999984741211,{"date":1422,"close":484},"2026-07-17",{"date":1424,"close":1425},"2026-07-20",42.970001220703125,{"date":1427,"close":1428},"2026-07-21",42.84000015258789,{"date":1430,"close":1306},"2026-07-22",{"date":1432,"close":1433},"2026-07-23",42.029998779296875,{"date":1435,"close":1436},"2026-07-24",42.83000183105469,{"date":1438,"close":1439},"2026-07-27",42.959999084472656,{"date":1441,"close":1442},"2026-07-28",43.7599983215332,{"date":1444,"close":1445},"2026-07-29",42.15999984741211,{"date":1447,"close":1169},"2026-07-30",{"date":1449,"close":1450},"2026-07-31",43.65999984741211,{"date":1452,"close":1453},"2026-08-03",46.31999969482422,{"date":1455,"close":1456},"2026-08-04",48.97999954223633,{"date":1458,"close":1459},"2026-08-05",47.90999984741211,{"date":1461,"close":1462},"2026-08-06",48.5099983215332,{"date":140,"close":1464},48.9900016784668,{"count":144,"fetchedAt":1466,"source":135},"2026-08-10T17:10:01.607Z",1786381801519]