[{"data":1,"prerenderedAt":1497},["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-TREE":25,"$fv9LTy-muNCGQhTAaMyEqjVtj7WItDli8tkumrA6AfYs":26,"ticker-mcap-TREE":107,"ticker-profile-TREE":117,"ticker-earnings-TREE":120,"ticker-congress-TREE":124},{"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":103},{"identity":28,"transactions":33,"sectorSlug":83,"relatedTickers":84},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1434621","LendingTree, Inc.","Finance & Insurance","TREE",[34,48,53,58,63,68,73,78],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-17T00:00:00.000Z","0001683168-26-004934-0","4","OZONIAN STEVEN","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1442082\u002F000168316826004934\u002F0001683168-26-004934-index.htm",5000,20784,"M","2026-06-11","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001683168-26-004937-0","THOMPSON G KENNEDY","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1190149\u002F000168316826004937\u002F0001683168-26-004937-index.htm",18845,{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001683168-26-004936-0","Sarasvathy Saras","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1649243\u002F000168316826004936\u002F0001683168-26-004936-index.htm",19314,{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001683168-26-004930-0","Dalporto Gabriel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1543570\u002F000168316826004930\u002F0001683168-26-004930-index.htm",18478,{"cik":29,"filedAt":35,"filingId":64,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001683168-26-004935-0","Rodriguez Diego A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1906767\u002F000168316826004935\u002F0001683168-26-004935-index.htm",13113,{"cik":29,"filedAt":35,"filingId":69,"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":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":71,"shares":42,"sharesOwnedAfter":72,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001683168-26-004933-0","Henderson Robin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1624059\u002F000168316826004933\u002F0001683168-26-004933-index.htm",17231,{"cik":29,"filedAt":35,"filingId":74,"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":75,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":76,"shares":42,"sharesOwnedAfter":77,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001683168-26-004931-0","Davidson Thomas M JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1699014\u002F000168316826004931\u002F0001683168-26-004931-index.htm",18139,{"cik":29,"filedAt":35,"filingId":79,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":81,"shares":42,"sharesOwnedAfter":82,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001683168-26-004932-0","ERNST MARK A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1181852\u002F000168316826004932\u002F0001683168-26-004932-index.htm",49421,"finance-insurance",[85,88,91,94,97,100],{"ticker":86,"issuerName":87},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":89,"issuerName":90},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":92,"issuerName":93},"COIN","Coinbase Global, Inc.",{"ticker":95,"issuerName":96},"CRCL","Circle Internet Group, Inc.",{"ticker":98,"issuerName":99},"TRUP","TRUPANION, INC.",{"ticker":101,"issuerName":102},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":104,"fetchedAt":105,"source":106},8,"2026-07-31T09:16:25.319Z","sqlite",{"data":108,"meta":114},{"value":109,"quality":110,"closeDate":111,"ageDays":112,"sharesAsOf":113},550586077.5056305,"fresh","2026-07-29",2,"2026-04-27",{"count":115,"fetchedAt":116,"source":106},1,"2026-07-31T09:16:25.320Z",{"data":118,"meta":119},{"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":115,"fetchedAt":116,"source":106},{"data":121,"meta":123},{"ticker":32,"points":122},[],{"count":115,"fetchedAt":116,"source":106},{"data":125,"meta":1495},{"congressTrades":126,"insiderTrades":127,"priceHistory":136,"ticker":32},[],[128,129,130,131,132,133,134,135],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":64,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":69,"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":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":71,"shares":42,"sharesOwnedAfter":72,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":74,"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":75,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":76,"shares":42,"sharesOwnedAfter":77,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":79,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":81,"shares":42,"sharesOwnedAfter":82,"totalValue":25,"transactionCode":44,"transactionDate":45},[137,140,143,146,149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,754,757,760,763,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,935,938,941,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1023,1026,1028,1031,1033,1036,1039,1042,1045,1048,1051,1053,1056,1059,1062,1065,1068,1071,1074,1077,1079,1082,1085,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1155,1158,1161,1164,1167,1169,1172,1175,1178,1181,1184,1187,1189,1192,1195,1198,1201,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1372,1375,1378,1381,1383,1386,1389,1392,1395,1398,1400,1402,1405,1408,1411,1414,1417,1420,1423,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1487,1490,1493],{"date":138,"close":139},"2021-08-06",184.77000427246094,{"date":141,"close":142},"2021-08-13",173.19000244140625,{"date":144,"close":145},"2021-08-20",162.8800048828125,{"date":147,"close":148},"2021-08-27",169.3800048828125,{"date":150,"close":151},"2021-09-03",166.1699981689453,{"date":153,"close":154},"2021-09-10",155.7899932861328,{"date":156,"close":157},"2021-09-17",155.5800018310547,{"date":159,"close":160},"2021-09-24",154.5,{"date":162,"close":163},"2021-10-01",139.1699981689453,{"date":165,"close":166},"2021-10-08",136.8300018310547,{"date":168,"close":169},"2021-10-15",154.13999938964844,{"date":171,"close":172},"2021-10-22",146.1999969482422,{"date":174,"close":175},"2021-10-29",161.38999938964844,{"date":177,"close":178},"2021-11-05",149.91000366210938,{"date":180,"close":181},"2021-11-12",147.19000244140625,{"date":183,"close":184},"2021-11-19",127.7300033569336,{"date":186,"close":187},"2021-11-26",119.19000244140625,{"date":189,"close":190},"2021-12-03",107.06999969482422,{"date":192,"close":193},"2021-12-10",111.87999725341797,{"date":195,"close":196},"2021-12-17",120.80000305175781,{"date":198,"close":199},"2021-12-23",125.9000015258789,{"date":201,"close":202},"2021-12-31",122.5999984741211,{"date":204,"close":205},"2022-01-07",130.2100067138672,{"date":207,"close":208},"2022-01-14",138.1999969482422,{"date":210,"close":211},"2022-01-21",128.24000549316406,{"date":213,"close":214},"2022-01-28",114.81999969482422,{"date":216,"close":217},"2022-02-04",125.19999694824219,{"date":219,"close":220},"2022-02-11",115.5999984741211,{"date":222,"close":223},"2022-02-18",110.23999786376953,{"date":225,"close":226},"2022-02-25",116.06999969482422,{"date":228,"close":229},"2022-03-04",97.9800033569336,{"date":231,"close":232},"2022-03-11",97.26000213623047,{"date":234,"close":235},"2022-03-18",119.80000305175781,{"date":237,"close":238},"2022-03-25",115.55000305175781,{"date":240,"close":241},"2022-04-01",122.4000015258789,{"date":243,"close":244},"2022-04-08",108.76000213623047,{"date":246,"close":247},"2022-04-14",104.16999816894531,{"date":249,"close":250},"2022-04-22",88.98999786376953,{"date":252,"close":253},"2022-04-29",79.41999816894531,{"date":255,"close":256},"2022-05-06",72.31999969482422,{"date":258,"close":259},"2022-05-13",68.16999816894531,{"date":261,"close":262},"2022-05-20",62.95000076293945,{"date":264,"close":265},"2022-05-27",64.72000122070312,{"date":267,"close":268},"2022-06-03",61.86000061035156,{"date":270,"close":271},"2022-06-10",57.27000045776367,{"date":273,"close":274},"2022-06-17",49.7400016784668,{"date":276,"close":277},"2022-06-24",50.54999923706055,{"date":279,"close":280},"2022-07-01",46.08000183105469,{"date":282,"close":283},"2022-07-08",46.91999816894531,{"date":285,"close":286},"2022-07-15",43.959999084472656,{"date":288,"close":289},"2022-07-22",50.27000045776367,{"date":291,"close":292},"2022-07-29",45.58000183105469,{"date":294,"close":295},"2022-08-05",43.209999084472656,{"date":297,"close":298},"2022-08-12",47.779998779296875,{"date":300,"close":301},"2022-08-19",37.84000015258789,{"date":303,"close":304},"2022-08-26",34.709999084472656,{"date":306,"close":307},"2022-09-02",30.200000762939453,{"date":309,"close":310},"2022-09-09",36.040000915527344,{"date":312,"close":313},"2022-09-16",32.18000030517578,{"date":315,"close":316},"2022-09-23",25.90999984741211,{"date":318,"close":319},"2022-09-30",23.860000610351562,{"date":321,"close":322},"2022-10-07",22.700000762939453,{"date":324,"close":325},"2022-10-14",21.670000076293945,{"date":327,"close":328},"2022-10-21",22.09000015258789,{"date":330,"close":331},"2022-10-28",24.90999984741211,{"date":333,"close":334},"2022-11-04",25.110000610351562,{"date":336,"close":337},"2022-11-11",28.530000686645508,{"date":339,"close":340},"2022-11-18",22.56999969482422,{"date":342,"close":343},"2022-11-25",23.59000015258789,{"date":345,"close":346},"2022-12-02",24.979999542236328,{"date":348,"close":349},"2022-12-09",21.020000457763672,{"date":351,"close":352},"2022-12-16",20.059999465942383,{"date":354,"close":355},"2022-12-23",18.940000534057617,{"date":357,"close":358},"2022-12-30",21.329999923706055,{"date":360,"close":361},"2023-01-06",22.18000030517578,{"date":363,"close":364},"2023-01-13",29.75,{"date":366,"close":367},"2023-01-20",30.739999771118164,{"date":369,"close":370},"2023-01-27",38.31999969482422,{"date":372,"close":286},"2023-02-03",{"date":374,"close":375},"2023-02-10",43.599998474121094,{"date":377,"close":378},"2023-02-17",41.27000045776367,{"date":380,"close":381},"2023-02-24",37.25,{"date":383,"close":384},"2023-03-03",32.81999969482422,{"date":386,"close":387},"2023-03-10",27.8799991607666,{"date":389,"close":390},"2023-03-17",26.149999618530273,{"date":392,"close":393},"2023-03-24",25.799999237060547,{"date":395,"close":396},"2023-03-31",26.65999984741211,{"date":398,"close":399},"2023-04-06",25.1200008392334,{"date":401,"close":402},"2023-04-14",23.229999542236328,{"date":404,"close":405},"2023-04-21",23.90999984741211,{"date":407,"close":408},"2023-04-28",23.829999923706055,{"date":410,"close":411},"2023-05-05",18.649999618530273,{"date":413,"close":414},"2023-05-12",17.649999618530273,{"date":416,"close":417},"2023-05-19",19.600000381469727,{"date":419,"close":420},"2023-05-26",18.8700008392334,{"date":422,"close":423},"2023-06-02",20.09000015258789,{"date":425,"close":426},"2023-06-09",21.549999237060547,{"date":428,"close":429},"2023-06-16",21.6299991607666,{"date":431,"close":432},"2023-06-23",21.68000030517578,{"date":434,"close":435},"2023-06-30",22.110000610351562,{"date":437,"close":438},"2023-07-07",21.350000381469727,{"date":440,"close":441},"2023-07-14",25.309999465942383,{"date":443,"close":444},"2023-07-21",26.75,{"date":446,"close":447},"2023-07-28",24.25,{"date":449,"close":450},"2023-08-04",21.90999984741211,{"date":452,"close":453},"2023-08-11",20.520000457763672,{"date":455,"close":456},"2023-08-18",19.329999923706055,{"date":458,"close":459},"2023-08-25",18.6200008392334,{"date":461,"close":462},"2023-09-01",18.729999542236328,{"date":464,"close":465},"2023-09-08",16.649999618530273,{"date":467,"close":468},"2023-09-15",16.1200008392334,{"date":470,"close":471},"2023-09-22",14.350000381469727,{"date":473,"close":474},"2023-09-29",15.5,{"date":476,"close":477},"2023-10-06",13.630000114440918,{"date":479,"close":480},"2023-10-13",11.880000114440918,{"date":482,"close":483},"2023-10-20",11.640000343322754,{"date":485,"close":486},"2023-10-27",10.5600004196167,{"date":488,"close":489},"2023-11-03",16.079999923706055,{"date":491,"close":492},"2023-11-10",14.449999809265137,{"date":494,"close":495},"2023-11-17",16.18000030517578,{"date":497,"close":498},"2023-11-24",16.229999542236328,{"date":500,"close":501},"2023-12-01",19.780000686645508,{"date":503,"close":504},"2023-12-08",23.719999313354492,{"date":506,"close":507},"2023-12-15",29.65999984741211,{"date":509,"close":510},"2023-12-22",31.170000076293945,{"date":512,"close":513},"2023-12-29",30.31999969482422,{"date":515,"close":516},"2024-01-05",28.549999237060547,{"date":518,"close":519},"2024-01-12",28.6200008392334,{"date":521,"close":522},"2024-01-19",27.65999984741211,{"date":524,"close":525},"2024-01-26",33.619998931884766,{"date":527,"close":528},"2024-02-02",31.65999984741211,{"date":530,"close":531},"2024-02-09",35.959999084472656,{"date":533,"close":534},"2024-02-16",36.11000061035156,{"date":536,"close":537},"2024-02-23",34.09000015258789,{"date":539,"close":540},"2024-03-01",39.97999954223633,{"date":542,"close":543},"2024-03-08",41.630001068115234,{"date":545,"close":546},"2024-03-15",37.93000030517578,{"date":548,"close":549},"2024-03-22",41.31999969482422,{"date":551,"close":552},"2024-03-28",42.34000015258789,{"date":554,"close":555},"2024-04-05",39.439998626708984,{"date":557,"close":558},"2024-04-12",37.630001068115234,{"date":560,"close":561},"2024-04-19",34.130001068115234,{"date":563,"close":564},"2024-04-26",37.900001525878906,{"date":566,"close":567},"2024-05-03",49.40999984741211,{"date":569,"close":570},"2024-05-10",46.54999923706055,{"date":572,"close":573},"2024-05-17",45.70000076293945,{"date":575,"close":576},"2024-05-24",45.060001373291016,{"date":578,"close":579},"2024-05-31",42.9900016784668,{"date":581,"close":582},"2024-06-07",42.790000915527344,{"date":584,"close":585},"2024-06-14",42.36000061035156,{"date":587,"close":588},"2024-06-21",39.779998779296875,{"date":590,"close":591},"2024-06-28",41.59000015258789,{"date":593,"close":594},"2024-07-05",41.16999816894531,{"date":596,"close":597},"2024-07-12",46.630001068115234,{"date":599,"close":600},"2024-07-19",52.5099983215332,{"date":602,"close":603},"2024-07-26",55.720001220703125,{"date":605,"close":606},"2024-08-02",47.869998931884766,{"date":608,"close":609},"2024-08-09",43.150001525878906,{"date":611,"close":612},"2024-08-16",50.220001220703125,{"date":614,"close":615},"2024-08-23",57.310001373291016,{"date":617,"close":618},"2024-08-30",57.93000030517578,{"date":620,"close":621},"2024-09-06",51.790000915527344,{"date":623,"close":271},"2024-09-13",{"date":625,"close":626},"2024-09-20",60.099998474121094,{"date":628,"close":629},"2024-09-27",56.41999816894531,{"date":631,"close":632},"2024-10-04",55.56999969482422,{"date":634,"close":635},"2024-10-11",60.2400016784668,{"date":637,"close":638},"2024-10-18",60.119998931884766,{"date":640,"close":641},"2024-10-25",53.369998931884766,{"date":643,"close":644},"2024-11-01",45.150001525878906,{"date":646,"close":647},"2024-11-08",47.41999816894531,{"date":649,"close":650},"2024-11-15",44.34000015258789,{"date":652,"close":653},"2024-11-22",43.9900016784668,{"date":655,"close":656},"2024-11-29",44.209999084472656,{"date":658,"close":659},"2024-12-06",39.18000030517578,{"date":661,"close":662},"2024-12-13",39.79999923706055,{"date":664,"close":665},"2024-12-20",39.61000061035156,{"date":667,"close":668},"2024-12-27",39.25,{"date":670,"close":671},"2025-01-03",39.9900016784668,{"date":673,"close":674},"2025-01-10",36.27000045776367,{"date":676,"close":677},"2025-01-17",40.63999938964844,{"date":679,"close":680},"2025-01-24",41.45000076293945,{"date":682,"close":683},"2025-01-31",44.93000030517578,{"date":685,"close":686},"2025-02-07",45.709999084472656,{"date":688,"close":689},"2025-02-14",46.970001220703125,{"date":691,"close":378},"2025-02-21",{"date":693,"close":694},"2025-02-28",40.38999938964844,{"date":696,"close":697},"2025-03-07",48.619998931884766,{"date":699,"close":700},"2025-03-14",49.2599983215332,{"date":702,"close":703},"2025-03-21",51.68000030517578,{"date":705,"close":706},"2025-03-28",51.40999984741211,{"date":708,"close":709},"2025-04-04",45.959999084472656,{"date":711,"close":712},"2025-04-11",41.02000045776367,{"date":714,"close":715},"2025-04-17",44.880001068115234,{"date":717,"close":718},"2025-04-25",51.540000915527344,{"date":720,"close":721},"2025-05-02",43.220001220703125,{"date":723,"close":724},"2025-05-09",38.70000076293945,{"date":726,"close":727},"2025-05-16",38.209999084472656,{"date":729,"close":730},"2025-05-23",35.15999984741211,{"date":732,"close":733},"2025-05-30",35.02000045776367,{"date":735,"close":736},"2025-06-06",35.9900016784668,{"date":738,"close":739},"2025-06-13",34.15999984741211,{"date":741,"close":742},"2025-06-20",34.869998931884766,{"date":744,"close":745},"2025-06-27",36.95000076293945,{"date":747,"close":748},"2025-07-03",38.7599983215332,{"date":750,"close":751},"2025-07-11",38.599998474121094,{"date":753,"close":546},"2025-07-18",{"date":755,"close":756},"2025-07-25",49.060001373291016,{"date":758,"close":759},"2025-07-28",48.20000076293945,{"date":761,"close":762},"2025-07-29",47.439998626708984,{"date":764,"close":570},"2025-07-30",{"date":766,"close":767},"2025-07-31",46.68000030517578,{"date":769,"close":770},"2025-08-01",49.470001220703125,{"date":772,"close":773},"2025-08-04",53.09000015258789,{"date":775,"close":776},"2025-08-05",53.22999954223633,{"date":778,"close":779},"2025-08-06",54.52000045776367,{"date":781,"close":782},"2025-08-07",54.15999984741211,{"date":784,"close":785},"2025-08-08",54.16999816894531,{"date":787,"close":788},"2025-08-11",55.310001373291016,{"date":790,"close":791},"2025-08-12",56.970001220703125,{"date":793,"close":794},"2025-08-13",61.79999923706055,{"date":796,"close":797},"2025-08-14",62,{"date":799,"close":800},"2025-08-15",63.52000045776367,{"date":802,"close":803},"2025-08-18",64.12999725341797,{"date":805,"close":806},"2025-08-19",62.060001373291016,{"date":808,"close":809},"2025-08-20",62.43000030517578,{"date":811,"close":812},"2025-08-21",63.150001525878906,{"date":814,"close":815},"2025-08-22",69.4800033569336,{"date":817,"close":818},"2025-08-25",69.81999969482422,{"date":820,"close":821},"2025-08-26",69.12000274658203,{"date":823,"close":824},"2025-08-27",67.72000122070312,{"date":826,"close":827},"2025-08-28",67.41000366210938,{"date":829,"close":830},"2025-08-29",67.94999694824219,{"date":832,"close":833},"2025-09-02",67.83999633789062,{"date":835,"close":836},"2025-09-03",68.47000122070312,{"date":838,"close":839},"2025-09-04",71.25,{"date":841,"close":842},"2025-09-05",71.80999755859375,{"date":844,"close":845},"2025-09-08",73.98999786376953,{"date":847,"close":848},"2025-09-09",72.55999755859375,{"date":850,"close":851},"2025-09-10",71.72000122070312,{"date":853,"close":854},"2025-09-11",71.7699966430664,{"date":856,"close":857},"2025-09-12",71.81999969482422,{"date":859,"close":860},"2025-09-15",73.73999786376953,{"date":862,"close":863},"2025-09-16",73.68000030517578,{"date":865,"close":866},"2025-09-17",75.7699966430664,{"date":868,"close":869},"2025-09-18",76.51000213623047,{"date":871,"close":872},"2025-09-19",74.52999877929688,{"date":874,"close":875},"2025-09-22",73.1500015258789,{"date":877,"close":878},"2025-09-23",70.4000015258789,{"date":880,"close":881},"2025-09-24",69.11000061035156,{"date":883,"close":884},"2025-09-25",68.58999633789062,{"date":886,"close":887},"2025-09-26",70.55999755859375,{"date":889,"close":890},"2025-09-29",67.68000030517578,{"date":892,"close":893},"2025-09-30",64.7300033569336,{"date":895,"close":896},"2025-10-01",64.69000244140625,{"date":898,"close":899},"2025-10-02",63.439998626708984,{"date":901,"close":902},"2025-10-03",63.189998626708984,{"date":904,"close":905},"2025-10-06",60.29999923706055,{"date":907,"close":908},"2025-10-07",59.040000915527344,{"date":910,"close":911},"2025-10-08",59.61000061035156,{"date":913,"close":914},"2025-10-09",59.2599983215332,{"date":916,"close":917},"2025-10-10",56.90999984741211,{"date":919,"close":920},"2025-10-13",54.68000030517578,{"date":922,"close":923},"2025-10-14",57.95000076293945,{"date":925,"close":926},"2025-10-15",60,{"date":928,"close":929},"2025-10-16",58.22999954223633,{"date":931,"close":932},"2025-10-17",57.150001525878906,{"date":934,"close":929},"2025-10-20",{"date":936,"close":937},"2025-10-21",59.060001373291016,{"date":939,"close":940},"2025-10-22",59.27000045776367,{"date":942,"close":926},"2025-10-23",{"date":944,"close":945},"2025-10-24",62.86000061035156,{"date":947,"close":948},"2025-10-27",61.45000076293945,{"date":950,"close":951},"2025-10-28",61.130001068115234,{"date":953,"close":954},"2025-10-29",60.400001525878906,{"date":956,"close":957},"2025-10-30",64.22000122070312,{"date":959,"close":960},"2025-10-31",64,{"date":962,"close":963},"2025-11-03",65.73999786376953,{"date":965,"close":966},"2025-11-04",62.02000045776367,{"date":968,"close":969},"2025-11-05",58.02000045776367,{"date":971,"close":972},"2025-11-06",53.27000045776367,{"date":974,"close":975},"2025-11-07",52.040000915527344,{"date":977,"close":978},"2025-11-10",53.52000045776367,{"date":980,"close":981},"2025-11-11",52.09000015258789,{"date":983,"close":984},"2025-11-12",51.83000183105469,{"date":986,"close":987},"2025-11-13",50.689998626708984,{"date":989,"close":990},"2025-11-14",49.119998931884766,{"date":992,"close":993},"2025-11-17",48.400001525878906,{"date":995,"close":996},"2025-11-18",48.880001068115234,{"date":998,"close":999},"2025-11-19",49.349998474121094,{"date":1001,"close":1002},"2025-11-20",48.11000061035156,{"date":1004,"close":1005},"2025-11-21",50.56999969482422,{"date":1007,"close":1008},"2025-11-24",51.02000045776367,{"date":1010,"close":1011},"2025-11-25",55.369998931884766,{"date":1013,"close":1014},"2025-11-26",57.189998626708984,{"date":1016,"close":1017},"2025-11-28",57.029998779296875,{"date":1019,"close":1020},"2025-12-01",56.5,{"date":1022,"close":603},"2025-12-02",{"date":1024,"close":1025},"2025-12-03",56.720001220703125,{"date":1027,"close":1014},"2025-12-04",{"date":1029,"close":1030},"2025-12-05",55.52000045776367,{"date":1032,"close":779},"2025-12-08",{"date":1034,"close":1035},"2025-12-09",54.86000061035156,{"date":1037,"close":1038},"2025-12-10",56.029998779296875,{"date":1040,"close":1041},"2025-12-11",55.939998626708984,{"date":1043,"close":1044},"2025-12-12",54.060001373291016,{"date":1046,"close":1047},"2025-12-15",50.5,{"date":1049,"close":1050},"2025-12-16",51.459999084472656,{"date":1052,"close":987},"2025-12-17",{"date":1054,"close":1055},"2025-12-18",52.709999084472656,{"date":1057,"close":1058},"2025-12-19",52.349998474121094,{"date":1060,"close":1061},"2025-12-22",52.70000076293945,{"date":1063,"close":1064},"2025-12-23",53.130001068115234,{"date":1066,"close":1067},"2025-12-24",54.119998931884766,{"date":1069,"close":1070},"2025-12-26",54.41999816894531,{"date":1072,"close":1073},"2025-12-29",54.06999969482422,{"date":1075,"close":1076},"2025-12-30",53.290000915527344,{"date":1078,"close":773},"2025-12-31",{"date":1080,"close":1081},"2026-01-02",51.5,{"date":1083,"close":1084},"2026-01-05",54.45000076293945,{"date":1086,"close":782},"2026-01-06",{"date":1088,"close":1089},"2026-01-07",53.25,{"date":1091,"close":1092},"2026-01-08",55.7400016784668,{"date":1094,"close":1095},"2026-01-09",62.90999984741211,{"date":1097,"close":1098},"2026-01-12",58.81999969482422,{"date":1100,"close":1101},"2026-01-13",62.40999984741211,{"date":1103,"close":1104},"2026-01-14",64.37999725341797,{"date":1106,"close":1107},"2026-01-15",67.16999816894531,{"date":1109,"close":1110},"2026-01-16",68.01000213623047,{"date":1112,"close":1113},"2026-01-20",64.93000030517578,{"date":1115,"close":1116},"2026-01-21",67.01000213623047,{"date":1118,"close":1119},"2026-01-22",67.48999786376953,{"date":1121,"close":1122},"2026-01-23",62.369998931884766,{"date":1124,"close":1125},"2026-01-26",61.90999984741211,{"date":1127,"close":1128},"2026-01-27",58.939998626708984,{"date":1130,"close":1131},"2026-01-28",57.90999984741211,{"date":1133,"close":1134},"2026-01-29",58.5099983215332,{"date":1136,"close":1137},"2026-01-30",56.65999984741211,{"date":1139,"close":1140},"2026-02-02",53.7599983215332,{"date":1142,"close":1143},"2026-02-03",47.08000183105469,{"date":1145,"close":1146},"2026-02-04",45.560001373291016,{"date":1148,"close":1149},"2026-02-05",42.959999084472656,{"date":1151,"close":1152},"2026-02-06",47.459999084472656,{"date":1154,"close":686},"2026-02-09",{"date":1156,"close":1157},"2026-02-10",45.849998474121094,{"date":1159,"close":1160},"2026-02-11",42.130001068115234,{"date":1162,"close":1163},"2026-02-12",38.52000045776367,{"date":1165,"close":1166},"2026-02-13",39.75,{"date":1168,"close":751},"2026-02-17",{"date":1170,"close":1171},"2026-02-18",39.279998779296875,{"date":1173,"close":1174},"2026-02-19",38.38999938964844,{"date":1176,"close":1177},"2026-02-20",38.95000076293945,{"date":1179,"close":1180},"2026-02-23",33.2400016784668,{"date":1182,"close":1183},"2026-02-24",34.29999923706055,{"date":1185,"close":1186},"2026-02-25",35.4900016784668,{"date":1188,"close":370},"2026-02-26",{"date":1190,"close":1191},"2026-02-27",37.369998931884766,{"date":1193,"close":1194},"2026-03-02",37.7400016784668,{"date":1196,"close":1197},"2026-03-03",46.75,{"date":1199,"close":1200},"2026-03-04",47.36000061035156,{"date":1202,"close":709},"2026-03-05",{"date":1204,"close":1205},"2026-03-06",42.900001525878906,{"date":1207,"close":1208},"2026-03-09",42.650001525878906,{"date":1210,"close":1211},"2026-03-10",40.52000045776367,{"date":1213,"close":1214},"2026-03-11",40.529998779296875,{"date":1216,"close":1217},"2026-03-12",39.7599983215332,{"date":1219,"close":1220},"2026-03-13",39.939998626708984,{"date":1222,"close":1223},"2026-03-16",40.22999954223633,{"date":1225,"close":1226},"2026-03-17",41.33000183105469,{"date":1228,"close":1229},"2026-03-18",41.849998474121094,{"date":1231,"close":1232},"2026-03-19",41.310001373291016,{"date":1234,"close":1235},"2026-03-20",40.41999816894531,{"date":1237,"close":1238},"2026-03-23",42.70000076293945,{"date":1240,"close":1241},"2026-03-24",42.22999954223633,{"date":1243,"close":1244},"2026-03-25",42.5,{"date":1246,"close":1247},"2026-03-26",43.459999084472656,{"date":1249,"close":1250},"2026-03-27",41.720001220703125,{"date":1252,"close":1253},"2026-03-30",42.20000076293945,{"date":1255,"close":1256},"2026-03-31",42.880001068115234,{"date":1258,"close":1259},"2026-04-01",42.209999084472656,{"date":1261,"close":1262},"2026-04-02",40.75,{"date":1264,"close":1265},"2026-04-06",41.619998931884766,{"date":1267,"close":1268},"2026-04-07",41.08000183105469,{"date":1270,"close":1271},"2026-04-08",42.720001220703125,{"date":1273,"close":1274},"2026-04-09",41.290000915527344,{"date":1276,"close":1277},"2026-04-10",41.380001068115234,{"date":1279,"close":1280},"2026-04-13",43.34000015258789,{"date":1282,"close":1283},"2026-04-14",45.290000915527344,{"date":1285,"close":1286},"2026-04-15",45.47999954223633,{"date":1288,"close":1289},"2026-04-16",46.900001525878906,{"date":1291,"close":1292},"2026-04-17",47.959999084472656,{"date":1294,"close":1295},"2026-04-20",49.2400016784668,{"date":1297,"close":1298},"2026-04-21",48.08000183105469,{"date":1300,"close":1301},"2026-04-22",48.029998779296875,{"date":1303,"close":1304},"2026-04-23",46.97999954223633,{"date":1306,"close":1307},"2026-04-24",48.2599983215332,{"date":113,"close":1309},48.65999984741211,{"date":1311,"close":1312},"2026-04-28",50.31999969482422,{"date":1314,"close":1315},"2026-04-29",48.380001068115234,{"date":1317,"close":1318},"2026-04-30",49.59000015258789,{"date":1320,"close":1321},"2026-05-01",38.810001373291016,{"date":1323,"close":1324},"2026-05-04",38.90999984741211,{"date":1326,"close":1327},"2026-05-05",40.619998931884766,{"date":1329,"close":1330},"2026-05-06",39.66999816894531,{"date":1332,"close":1333},"2026-05-07",39.83000183105469,{"date":1335,"close":1336},"2026-05-08",39,{"date":1338,"close":1339},"2026-05-11",37.15999984741211,{"date":1341,"close":1342},"2026-05-12",37.77000045776367,{"date":1344,"close":1345},"2026-05-13",36.16999816894531,{"date":1347,"close":1348},"2026-05-14",35.880001068115234,{"date":1350,"close":1351},"2026-05-15",35.72999954223633,{"date":1353,"close":1354},"2026-05-18",36.25,{"date":1356,"close":1357},"2026-05-19",35.529998779296875,{"date":1359,"close":1360},"2026-05-20",37.2599983215332,{"date":1362,"close":1363},"2026-05-21",36.59000015258789,{"date":1365,"close":1366},"2026-05-22",36.41999816894531,{"date":1368,"close":1369},"2026-05-26",36.709999084472656,{"date":1371,"close":564},"2026-05-27",{"date":1373,"close":1374},"2026-05-28",38.45000076293945,{"date":1376,"close":1377},"2026-05-29",38.20000076293945,{"date":1379,"close":1380},"2026-06-01",39.88999938964844,{"date":1382,"close":727},"2026-06-02",{"date":1384,"close":1385},"2026-06-03",36.02000045776367,{"date":1387,"close":1388},"2026-06-04",36.2599983215332,{"date":1390,"close":1391},"2026-06-05",35.849998474121094,{"date":1393,"close":1394},"2026-06-08",35.25,{"date":1396,"close":1397},"2026-06-09",36.369998931884766,{"date":1399,"close":1366},"2026-06-10",{"date":45,"close":1401},36.849998474121094,{"date":1403,"close":1404},"2026-06-12",36.54999923706055,{"date":1406,"close":1407},"2026-06-15",37.16999816894531,{"date":1409,"close":1410},"2026-06-16",38.47999954223633,{"date":1412,"close":1413},"2026-06-17",35.81999969482422,{"date":1415,"close":1416},"2026-06-18",39.06999969482422,{"date":1418,"close":1419},"2026-06-22",36.689998626708984,{"date":1421,"close":1422},"2026-06-23",36.7400016784668,{"date":1424,"close":727},"2026-06-24",{"date":1426,"close":1427},"2026-06-25",38.119998931884766,{"date":1429,"close":1430},"2026-06-26",40.68000030517578,{"date":1432,"close":1433},"2026-06-29",42.7599983215332,{"date":1435,"close":1436},"2026-06-30",44.290000915527344,{"date":1438,"close":1439},"2026-07-01",44.79999923706055,{"date":1441,"close":1442},"2026-07-02",45,{"date":1444,"close":1445},"2026-07-06",45.869998931884766,{"date":1447,"close":1448},"2026-07-07",45.13999938964844,{"date":1450,"close":1451},"2026-07-08",44.84000015258789,{"date":1453,"close":1454},"2026-07-09",45.880001068115234,{"date":1456,"close":1457},"2026-07-10",45.29999923706055,{"date":1459,"close":1460},"2026-07-13",45.2400016784668,{"date":1462,"close":1463},"2026-07-14",45.61000061035156,{"date":1465,"close":1466},"2026-07-15",45.68000030517578,{"date":1468,"close":1469},"2026-07-16",46.88999938964844,{"date":1471,"close":1472},"2026-07-17",46.25,{"date":1474,"close":1475},"2026-07-20",44.130001068115234,{"date":1477,"close":1478},"2026-07-21",43.27000045776367,{"date":1480,"close":1481},"2026-07-22",41.38999938964844,{"date":1483,"close":1484},"2026-07-23",39.45000076293945,{"date":1486,"close":1336},"2026-07-24",{"date":1488,"close":1489},"2026-07-27",40.400001525878906,{"date":1491,"close":1492},"2026-07-28",41,{"date":111,"close":1494},39.459999084472656,{"count":115,"fetchedAt":1496,"source":106},"2026-07-31T09:16:25.326Z",1785489385253]