[{"data":1,"prerenderedAt":1401},["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-UNB":25,"$f0T7Fvn14eKFfHbXWyLf0_BgwrOOLBYdNWC1lqHyV9_o":26,"ticker-mcap-UNB":116,"ticker-profile-UNB":126,"ticker-earnings-UNB":129,"ticker-congress-UNB":134},{"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":112},{"identity":28,"transactions":33,"sectorSlug":92,"relatedTickers":93},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"706863","UNION BANKSHARES INC","Finance & Insurance","UNB",[34,48,53,58,64,69,76,82,87],{"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},"2026-05-22T00:00:00.000Z","0000706863-26-000064-0","4","Bugbee Dawn D","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1356358\u002F000070686326000064\u002F0000706863-26-000064-index.htm",694,6087,"A","2026-05-20","Stock award","non-discretionary",{"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},"0000706863-26-000061-0","Putnam Nancy C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1741113\u002F000070686326000061\u002F0000706863-26-000061-index.htm",5353,{"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},"0000706863-26-000057-0","Parent Mary K","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1978247\u002F000070686326000057\u002F0000706863-26-000057-index.htm",2247,{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":62,"shares":42,"sharesOwnedAfter":63,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000706863-26-000063-0","Sargent Timothy Willis","Vice-Chairman","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1521263\u002F000070686326000063\u002F0000706863-26-000063-index.htm",4758,{"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":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":67,"shares":42,"sharesOwnedAfter":68,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000706863-26-000060-0","Sargent Gregory D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1870947\u002F000070686326000060\u002F0000706863-26-000060-index.htm",2946,{"cik":29,"filedAt":35,"filingId":70,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":74,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":46,"signalQuality":47},"0000706863-26-000059-0","Weidley Jeffrey F","President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2133865\u002F000070686326000059\u002F0000706863-26-000059-index.htm",3000,"2026-05-04",{"cik":29,"filedAt":35,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":78,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":80,"shares":42,"sharesOwnedAfter":81,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000706863-26-000062-0","Director of Union Bank","Frame Walter B III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2098630\u002F000070686326000062\u002F0000706863-26-000062-index.htm",1694,{"cik":29,"filedAt":35,"filingId":83,"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":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":85,"shares":42,"sharesOwnedAfter":86,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000706863-26-000065-0","SPITLER JANET P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1220455\u002F000070686326000065\u002F0000706863-26-000065-index.htm",2386,{"cik":29,"filedAt":35,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":78,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":90,"shares":42,"sharesOwnedAfter":91,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000706863-26-000058-0","Cote Steven P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2108967\u002F000070686326000058\u002F0000706863-26-000058-index.htm",794,"finance-insurance",[94,97,100,103,106,109],{"ticker":95,"issuerName":96},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":98,"issuerName":99},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":101,"issuerName":102},"COIN","Coinbase Global, Inc.",{"ticker":104,"issuerName":105},"CRCL","Circle Internet Group, Inc.",{"ticker":107,"issuerName":108},"TRUP","TRUPANION, INC.",{"ticker":110,"issuerName":111},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":113,"fetchedAt":114,"source":115},9,"2026-07-31T09:16:32.889Z","sqlite",{"data":117,"meta":123},{"value":118,"quality":119,"closeDate":120,"ageDays":121,"sharesAsOf":122},108568646.72821808,"fresh","2026-07-29",2,"2026-04-24",{"count":124,"fetchedAt":125,"source":115},1,"2026-07-31T09:16:32.890Z",{"data":127,"meta":128},{"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":124,"fetchedAt":125,"source":115},{"data":130,"meta":132},{"ticker":32,"points":131},[],{"count":124,"fetchedAt":133,"source":115},"2026-07-31T09:16:32.891Z",{"data":135,"meta":1399},{"congressTrades":136,"insiderTrades":137,"priceHistory":147,"ticker":32},[],[138,139,140,141,142,143,144,145,146],{"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":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":62,"shares":42,"sharesOwnedAfter":63,"totalValue":25,"transactionCode":44,"transactionDate":45},{"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":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":67,"shares":42,"sharesOwnedAfter":68,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":70,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":74,"totalValue":25,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":35,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":78,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":80,"shares":42,"sharesOwnedAfter":81,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":83,"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":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":85,"shares":42,"sharesOwnedAfter":86,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":78,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":90,"shares":42,"sharesOwnedAfter":91,"totalValue":25,"transactionCode":44,"transactionDate":45},[148,151,154,157,160,163,166,169,172,175,178,181,184,186,189,192,195,198,201,204,207,210,213,215,218,221,224,227,230,232,235,238,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,463,466,469,472,475,478,481,483,486,489,492,495,498,501,504,506,508,511,514,517,520,523,526,528,531,534,537,540,543,546,548,551,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,606,609,612,615,618,621,624,626,629,632,635,638,641,644,647,650,653,656,659,662,664,667,670,673,676,679,681,684,686,689,692,694,697,700,703,706,709,711,714,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,760,763,766,769,772,774,777,780,783,786,789,792,795,797,800,803,806,809,811,814,816,818,821,824,827,829,832,834,836,839,841,843,845,847,850,852,855,858,861,864,867,870,873,876,879,881,884,886,888,890,892,895,898,900,903,906,909,911,914,917,919,921,923,926,928,931,934,937,939,942,945,948,950,953,956,959,962,965,968,970,972,974,977,980,983,986,989,991,994,996,999,1002,1005,1008,1010,1013,1015,1017,1020,1023,1025,1028,1031,1034,1037,1040,1043,1045,1048,1051,1054,1056,1059,1062,1065,1067,1069,1072,1075,1078,1081,1083,1086,1089,1091,1094,1097,1100,1103,1106,1109,1111,1113,1116,1119,1121,1124,1127,1130,1132,1135,1138,1140,1143,1146,1148,1150,1152,1155,1158,1161,1163,1165,1168,1171,1173,1175,1178,1180,1182,1185,1188,1190,1193,1196,1198,1200,1202,1204,1206,1209,1211,1213,1216,1218,1221,1223,1225,1228,1231,1234,1236,1238,1240,1243,1245,1247,1250,1252,1254,1256,1257,1260,1262,1265,1267,1270,1273,1275,1277,1280,1283,1286,1287,1290,1292,1294,1296,1298,1301,1303,1305,1308,1311,1314,1316,1318,1320,1322,1324,1327,1330,1332,1334,1336,1339,1341,1343,1345,1348,1350,1352,1354,1357,1359,1361,1363,1366,1368,1371,1373,1376,1379,1382,1385,1387,1390,1392,1394,1397],{"date":149,"close":150},"2021-08-06",33.63999938964844,{"date":152,"close":153},"2021-08-13",35.790000915527344,{"date":155,"close":156},"2021-08-20",34,{"date":158,"close":159},"2021-08-27",32.880001068115234,{"date":161,"close":162},"2021-09-03",33.900001525878906,{"date":164,"close":165},"2021-09-10",33.02000045776367,{"date":167,"close":168},"2021-09-17",32,{"date":170,"close":171},"2021-09-24",30.06999969482422,{"date":173,"close":174},"2021-10-01",31.8700008392334,{"date":176,"close":177},"2021-10-08",31.899999618530273,{"date":179,"close":180},"2021-10-15",32.400001525878906,{"date":182,"close":183},"2021-10-22",32.79999923706055,{"date":185,"close":168},"2021-10-29",{"date":187,"close":188},"2021-11-05",31.200000762939453,{"date":190,"close":191},"2021-11-12",32.08000183105469,{"date":193,"close":194},"2021-11-19",31.06999969482422,{"date":196,"close":197},"2021-11-26",31.610000610351562,{"date":199,"close":200},"2021-12-03",31,{"date":202,"close":203},"2021-12-10",30.520000457763672,{"date":205,"close":206},"2021-12-17",31.190000534057617,{"date":208,"close":209},"2021-12-23",30.290000915527344,{"date":211,"close":212},"2021-12-31",29.829999923706055,{"date":214,"close":209},"2022-01-07",{"date":216,"close":217},"2022-01-14",31.34000015258789,{"date":219,"close":220},"2022-01-21",31.469999313354492,{"date":222,"close":223},"2022-01-28",31.25,{"date":225,"close":226},"2022-02-04",31.739999771118164,{"date":228,"close":229},"2022-02-11",31.75,{"date":231,"close":194},"2022-02-18",{"date":233,"close":234},"2022-02-25",30.549999237060547,{"date":236,"close":237},"2022-03-04",31.5,{"date":239,"close":234},"2022-03-11",{"date":241,"close":242},"2022-03-18",31.459999084472656,{"date":244,"close":245},"2022-03-25",30.920000076293945,{"date":247,"close":248},"2022-04-01",30.760000228881836,{"date":250,"close":251},"2022-04-08",30.75,{"date":253,"close":254},"2022-04-14",31.299999237060547,{"date":256,"close":257},"2022-04-22",31.149999618530273,{"date":259,"close":260},"2022-04-29",30.5,{"date":262,"close":263},"2022-05-06",29.649999618530273,{"date":265,"close":266},"2022-05-13",29,{"date":268,"close":269},"2022-05-20",28.850000381469727,{"date":271,"close":272},"2022-05-27",29.25,{"date":274,"close":275},"2022-06-03",28.049999237060547,{"date":277,"close":278},"2022-06-10",28.299999237060547,{"date":280,"close":281},"2022-06-17",25.850000381469727,{"date":283,"close":284},"2022-06-24",25.5,{"date":286,"close":287},"2022-07-01",26.100000381469727,{"date":289,"close":290},"2022-07-08",27.100000381469727,{"date":292,"close":293},"2022-07-15",26.860000610351562,{"date":295,"close":296},"2022-07-22",25.56999969482422,{"date":298,"close":299},"2022-07-29",25.209999084472656,{"date":301,"close":302},"2022-08-05",27.170000076293945,{"date":304,"close":305},"2022-08-12",26.549999237060547,{"date":307,"close":308},"2022-08-19",26.459999084472656,{"date":310,"close":311},"2022-08-26",26.020000457763672,{"date":313,"close":314},"2022-09-02",26.299999237060547,{"date":316,"close":317},"2022-09-09",25.510000228881836,{"date":319,"close":320},"2022-09-16",24.610000610351562,{"date":322,"close":323},"2022-09-23",22.1200008392334,{"date":325,"close":326},"2022-09-30",22.6200008392334,{"date":328,"close":329},"2022-10-07",23,{"date":331,"close":332},"2022-10-14",22.8799991607666,{"date":334,"close":335},"2022-10-21",24.299999237060547,{"date":337,"close":338},"2022-10-28",25.690000534057617,{"date":340,"close":341},"2022-11-04",24.3799991607666,{"date":343,"close":344},"2022-11-11",24.100000381469727,{"date":346,"close":347},"2022-11-18",24.149999618530273,{"date":349,"close":350},"2022-11-25",24.399999618530273,{"date":352,"close":353},"2022-12-02",24.56999969482422,{"date":355,"close":344},"2022-12-09",{"date":357,"close":358},"2022-12-16",23.68000030517578,{"date":360,"close":361},"2022-12-23",23.200000762939453,{"date":363,"close":364},"2022-12-30",24.010000228881836,{"date":366,"close":367},"2023-01-06",23.760000228881836,{"date":369,"close":370},"2023-01-13",24.5,{"date":372,"close":373},"2023-01-20",25,{"date":375,"close":376},"2023-01-27",26.799999237060547,{"date":378,"close":379},"2023-02-03",26.1200008392334,{"date":381,"close":382},"2023-02-10",26.5,{"date":384,"close":385},"2023-02-17",26.610000610351562,{"date":387,"close":388},"2023-02-24",25.290000915527344,{"date":390,"close":391},"2023-03-03",25.25,{"date":393,"close":394},"2023-03-10",23.149999618530273,{"date":396,"close":397},"2023-03-17",23.5,{"date":399,"close":400},"2023-03-24",22.75,{"date":402,"close":403},"2023-03-31",22.110000610351562,{"date":405,"close":406},"2023-04-06",21.670000076293945,{"date":408,"close":409},"2023-04-14",21.420000076293945,{"date":411,"close":412},"2023-04-21",22.360000610351562,{"date":414,"close":415},"2023-04-28",22.049999237060547,{"date":417,"close":418},"2023-05-05",20.8799991607666,{"date":420,"close":421},"2023-05-12",20.59000015258789,{"date":423,"close":424},"2023-05-19",20.780000686645508,{"date":426,"close":427},"2023-05-26",21.889999389648438,{"date":429,"close":430},"2023-06-02",21.8799991607666,{"date":432,"close":433},"2023-06-09",22.440000534057617,{"date":435,"close":436},"2023-06-16",23.139999389648438,{"date":438,"close":439},"2023-06-23",22.979999542236328,{"date":441,"close":442},"2023-06-30",23.25,{"date":444,"close":445},"2023-07-07",22.31999969482422,{"date":447,"close":448},"2023-07-14",22.100000381469727,{"date":450,"close":451},"2023-07-21",22.299999237060547,{"date":453,"close":454},"2023-07-28",23.229999542236328,{"date":456,"close":457},"2023-08-04",23.940000534057617,{"date":459,"close":460},"2023-08-11",23.6299991607666,{"date":462,"close":424},"2023-08-18",{"date":464,"close":465},"2023-08-25",20.600000381469727,{"date":467,"close":468},"2023-09-01",21.530000686645508,{"date":470,"close":471},"2023-09-08",20.850000381469727,{"date":473,"close":474},"2023-09-15",21.899999618530273,{"date":476,"close":477},"2023-09-22",22.34000015258789,{"date":479,"close":480},"2023-09-29",21.469999313354492,{"date":482,"close":299},"2023-10-06",{"date":484,"close":485},"2023-10-13",25.40999984741211,{"date":487,"close":488},"2023-10-20",25.360000610351562,{"date":490,"close":491},"2023-10-27",25.020000457763672,{"date":493,"close":494},"2023-11-03",26.940000534057617,{"date":496,"close":497},"2023-11-10",26.229999542236328,{"date":499,"close":500},"2023-11-17",27.329999923706055,{"date":502,"close":503},"2023-11-24",28.25,{"date":505,"close":266},"2023-12-01",{"date":507,"close":212},"2023-12-08",{"date":509,"close":510},"2023-12-15",30.100000381469727,{"date":512,"close":513},"2023-12-22",30.690000534057617,{"date":515,"close":516},"2023-12-29",30.649999618530273,{"date":518,"close":519},"2024-01-05",31.40999984741211,{"date":521,"close":522},"2024-01-12",31.829999923706055,{"date":524,"close":525},"2024-01-19",31.309999465942383,{"date":527,"close":234},"2024-01-26",{"date":529,"close":530},"2024-02-02",29.479999542236328,{"date":532,"close":533},"2024-02-09",29.209999084472656,{"date":535,"close":536},"2024-02-16",31.010000228881836,{"date":538,"close":539},"2024-02-23",30.950000762939453,{"date":541,"close":542},"2024-03-01",30.799999237060547,{"date":544,"close":545},"2024-03-08",29.8700008392334,{"date":547,"close":188},"2024-03-15",{"date":549,"close":550},"2024-03-22",30.600000381469727,{"date":552,"close":260},"2024-03-28",{"date":554,"close":555},"2024-04-05",29.670000076293945,{"date":557,"close":558},"2024-04-12",27.450000762939453,{"date":560,"close":561},"2024-04-19",27.600000381469727,{"date":563,"close":564},"2024-04-26",28.110000610351562,{"date":566,"close":567},"2024-05-03",26.25,{"date":569,"close":570},"2024-05-10",25.350000381469727,{"date":572,"close":573},"2024-05-17",23.799999237060547,{"date":575,"close":576},"2024-05-24",23.75,{"date":578,"close":579},"2024-05-31",22.309999465942383,{"date":581,"close":582},"2024-06-07",23.700000762939453,{"date":584,"close":585},"2024-06-14",21.68000030517578,{"date":587,"close":588},"2024-06-21",22.079999923706055,{"date":590,"close":591},"2024-06-28",21.479999542236328,{"date":593,"close":594},"2024-07-05",21.5,{"date":596,"close":597},"2024-07-12",22.219999313354492,{"date":599,"close":600},"2024-07-19",24.899999618530273,{"date":602,"close":603},"2024-07-26",26.1299991607666,{"date":605,"close":344},"2024-08-02",{"date":607,"close":608},"2024-08-09",24.09000015258789,{"date":610,"close":611},"2024-08-16",23.899999618530273,{"date":613,"close":614},"2024-08-23",25.100000381469727,{"date":616,"close":617},"2024-08-30",26,{"date":619,"close":620},"2024-09-06",24.93000030517578,{"date":622,"close":623},"2024-09-13",25.440000534057617,{"date":625,"close":558},"2024-09-20",{"date":627,"close":628},"2024-09-27",26.290000915527344,{"date":630,"close":631},"2024-10-04",25.049999237060547,{"date":633,"close":634},"2024-10-11",26.700000762939453,{"date":636,"close":637},"2024-10-18",27.5,{"date":639,"close":640},"2024-10-25",28.739999771118164,{"date":642,"close":643},"2024-11-01",28.200000762939453,{"date":645,"close":646},"2024-11-08",29.040000915527344,{"date":648,"close":649},"2024-11-15",30.889999389648438,{"date":651,"close":652},"2024-11-22",31.100000381469727,{"date":654,"close":655},"2024-11-29",34.400001525878906,{"date":657,"close":658},"2024-12-06",35.599998474121094,{"date":660,"close":661},"2024-12-13",33.95000076293945,{"date":663,"close":237},"2024-12-20",{"date":665,"close":666},"2024-12-27",28.600000381469727,{"date":668,"close":669},"2025-01-03",28.729999542236328,{"date":671,"close":672},"2025-01-10",29.520000457763672,{"date":674,"close":675},"2025-01-17",30,{"date":677,"close":678},"2025-01-24",30.93000030517578,{"date":680,"close":177},"2025-01-31",{"date":682,"close":683},"2025-02-07",32.25,{"date":685,"close":655},"2025-02-14",{"date":687,"close":688},"2025-02-21",28.899999618530273,{"date":690,"close":691},"2025-02-28",29.200000762939453,{"date":693,"close":266},"2025-03-07",{"date":695,"close":696},"2025-03-14",28.309999465942383,{"date":698,"close":699},"2025-03-21",31.489999771118164,{"date":701,"close":702},"2025-03-28",31.719999313354492,{"date":704,"close":705},"2025-04-04",28.030000686645508,{"date":707,"close":708},"2025-04-11",28.100000381469727,{"date":710,"close":217},"2025-04-17",{"date":712,"close":713},"2025-04-25",34.83000183105469,{"date":715,"close":162},"2025-05-02",{"date":717,"close":718},"2025-05-09",34.5,{"date":720,"close":721},"2025-05-16",34.540000915527344,{"date":723,"close":724},"2025-05-23",30.459999084472656,{"date":726,"close":727},"2025-05-30",29.489999771118164,{"date":729,"close":730},"2025-06-06",28.690000534057617,{"date":732,"close":733},"2025-06-13",28.149999618530273,{"date":735,"close":736},"2025-06-20",25.90999984741211,{"date":738,"close":739},"2025-06-27",26.329999923706055,{"date":741,"close":742},"2025-07-03",28.34000015258789,{"date":744,"close":745},"2025-07-11",27.850000381469727,{"date":747,"close":748},"2025-07-18",26.670000076293945,{"date":750,"close":751},"2025-07-25",28.139999389648438,{"date":753,"close":754},"2025-07-28",27.68000030517578,{"date":756,"close":757},"2025-07-29",27.030000686645508,{"date":759,"close":754},"2025-07-30",{"date":761,"close":762},"2025-07-31",27.209999084472656,{"date":764,"close":765},"2025-08-01",26.639999389648438,{"date":767,"close":768},"2025-08-04",26.450000762939453,{"date":770,"close":771},"2025-08-05",26.790000915527344,{"date":773,"close":567},"2025-08-06",{"date":775,"close":776},"2025-08-07",26.049999237060547,{"date":778,"close":779},"2025-08-08",26.200000762939453,{"date":781,"close":782},"2025-08-11",26.280000686645508,{"date":784,"close":785},"2025-08-12",27.219999313354492,{"date":787,"close":788},"2025-08-13",27.649999618530273,{"date":790,"close":791},"2025-08-14",27,{"date":793,"close":794},"2025-08-15",27.299999237060547,{"date":796,"close":376},"2025-08-18",{"date":798,"close":799},"2025-08-19",26.579999923706055,{"date":801,"close":802},"2025-08-20",26.850000381469727,{"date":804,"close":805},"2025-08-21",25.940000534057617,{"date":807,"close":808},"2025-08-22",27.200000762939453,{"date":810,"close":287},"2025-08-25",{"date":812,"close":813},"2025-08-26",27.040000915527344,{"date":815,"close":314},"2025-08-27",{"date":817,"close":287},"2025-08-28",{"date":819,"close":820},"2025-08-29",26.170000076293945,{"date":822,"close":823},"2025-09-02",25.989999771118164,{"date":825,"close":826},"2025-09-03",25.8700008392334,{"date":828,"close":776},"2025-09-04",{"date":830,"close":831},"2025-09-05",25.860000610351562,{"date":833,"close":617},"2025-09-08",{"date":835,"close":823},"2025-09-09",{"date":837,"close":838},"2025-09-10",25.719999313354492,{"date":840,"close":617},"2025-09-11",{"date":842,"close":823},"2025-09-12",{"date":844,"close":567},"2025-09-15",{"date":846,"close":617},"2025-09-16",{"date":848,"close":849},"2025-09-17",25.829999923706055,{"date":851,"close":617},"2025-09-18",{"date":853,"close":854},"2025-09-19",26.270000457763672,{"date":856,"close":857},"2025-09-22",25.959999084472656,{"date":859,"close":860},"2025-09-23",25.84000015258789,{"date":862,"close":863},"2025-09-24",25.559999465942383,{"date":865,"close":866},"2025-09-25",25.1299991607666,{"date":868,"close":869},"2025-09-26",25.239999771118164,{"date":871,"close":872},"2025-09-29",25.299999237060547,{"date":874,"close":875},"2025-09-30",24.760000228881836,{"date":877,"close":878},"2025-10-01",24.690000534057617,{"date":880,"close":878},"2025-10-02",{"date":882,"close":883},"2025-10-03",24.989999771118164,{"date":885,"close":614},"2025-10-06",{"date":887,"close":299},"2025-10-07",{"date":889,"close":614},"2025-10-08",{"date":891,"close":370},"2025-10-09",{"date":893,"close":894},"2025-10-10",23.860000610351562,{"date":896,"close":897},"2025-10-13",24.829999923706055,{"date":899,"close":373},"2025-10-14",{"date":901,"close":902},"2025-10-15",24.530000686645508,{"date":904,"close":905},"2025-10-16",24.59000015258789,{"date":907,"close":908},"2025-10-17",24.34000015258789,{"date":910,"close":373},"2025-10-20",{"date":912,"close":913},"2025-10-21",24.84000015258789,{"date":915,"close":916},"2025-10-22",25.09000015258789,{"date":918,"close":614},"2025-10-23",{"date":920,"close":875},"2025-10-24",{"date":922,"close":364},"2025-10-27",{"date":924,"close":925},"2025-10-28",23.280000686645508,{"date":927,"close":403},"2025-10-29",{"date":929,"close":930},"2025-10-30",22.639999389648438,{"date":932,"close":933},"2025-10-31",22.81999969482422,{"date":935,"close":936},"2025-11-03",22.790000915527344,{"date":938,"close":439},"2025-11-04",{"date":940,"close":941},"2025-11-05",23.239999771118164,{"date":943,"close":944},"2025-11-06",23.030000686645508,{"date":946,"close":947},"2025-11-07",23.309999465942383,{"date":949,"close":941},"2025-11-10",{"date":951,"close":952},"2025-11-11",23.399999618530273,{"date":954,"close":955},"2025-11-12",22.649999618530273,{"date":957,"close":958},"2025-11-13",23.079999923706055,{"date":960,"close":961},"2025-11-14",21.700000762939453,{"date":963,"close":964},"2025-11-17",21.850000381469727,{"date":966,"close":967},"2025-11-18",21.8700008392334,{"date":969,"close":406},"2025-11-19",{"date":971,"close":594},"2025-11-20",{"date":973,"close":361},"2025-11-21",{"date":975,"close":976},"2025-11-24",23.299999237060547,{"date":978,"close":979},"2025-11-25",23.09000015258789,{"date":981,"close":982},"2025-11-26",22.65999984741211,{"date":984,"close":985},"2025-11-28",23.1299991607666,{"date":987,"close":988},"2025-12-01",22.540000915527344,{"date":990,"close":326},"2025-12-02",{"date":992,"close":993},"2025-12-03",23.389999389648438,{"date":995,"close":979},"2025-12-04",{"date":997,"close":998},"2025-12-05",23.010000228881836,{"date":1000,"close":1001},"2025-12-08",23.479999542236328,{"date":1003,"close":1004},"2025-12-09",23.15999984741211,{"date":1006,"close":1007},"2025-12-10",23.209999084472656,{"date":1009,"close":985},"2025-12-11",{"date":1011,"close":1012},"2025-12-12",23.729999542236328,{"date":1014,"close":985},"2025-12-15",{"date":1016,"close":947},"2025-12-16",{"date":1018,"close":1019},"2025-12-17",23.559999465942383,{"date":1021,"close":1022},"2025-12-18",24.200000762939453,{"date":1024,"close":367},"2025-12-19",{"date":1026,"close":1027},"2025-12-22",23.790000915527344,{"date":1029,"close":1030},"2025-12-23",23.690000534057617,{"date":1032,"close":1033},"2025-12-24",23.59000015258789,{"date":1035,"close":1036},"2025-12-26",23.520000457763672,{"date":1038,"close":1039},"2025-12-29",23.440000534057617,{"date":1041,"close":1042},"2025-12-30",23.600000381469727,{"date":1044,"close":1012},"2025-12-31",{"date":1046,"close":1047},"2026-01-02",23.719999313354492,{"date":1049,"close":1050},"2026-01-05",24.030000686645508,{"date":1052,"close":1053},"2026-01-06",23.739999771118164,{"date":1055,"close":582},"2026-01-07",{"date":1057,"close":1058},"2026-01-08",24.489999771118164,{"date":1060,"close":1061},"2026-01-09",24.600000381469727,{"date":1063,"close":1064},"2026-01-12",24.510000228881836,{"date":1066,"close":350},"2026-01-13",{"date":1068,"close":1061},"2026-01-14",{"date":1070,"close":1071},"2026-01-15",24.809999465942383,{"date":1073,"close":1074},"2026-01-16",24.780000686645508,{"date":1076,"close":1077},"2026-01-20",24.219999313354492,{"date":1079,"close":1080},"2026-01-21",24.329999923706055,{"date":1082,"close":600},"2026-01-22",{"date":1084,"close":1085},"2026-01-23",23.93000030517578,{"date":1087,"close":1088},"2026-01-26",24.239999771118164,{"date":1090,"close":1061},"2026-01-27",{"date":1092,"close":1093},"2026-01-28",24.8700008392334,{"date":1095,"close":1096},"2026-01-29",24.979999542236328,{"date":1098,"close":1099},"2026-01-30",24.889999389648438,{"date":1101,"close":1102},"2026-02-02",24.860000610351562,{"date":1104,"close":1105},"2026-02-03",25.040000915527344,{"date":1107,"close":1108},"2026-02-04",25.030000686645508,{"date":1110,"close":299},"2026-02-05",{"date":1112,"close":913},"2026-02-06",{"date":1114,"close":1115},"2026-02-09",24.3700008392334,{"date":1117,"close":1118},"2026-02-10",24.440000534057617,{"date":1120,"close":344},"2026-02-11",{"date":1122,"close":1123},"2026-02-12",24.43000030517578,{"date":1125,"close":1126},"2026-02-13",24.940000534057617,{"date":1128,"close":1129},"2026-02-17",24.389999389648438,{"date":1131,"close":344},"2026-02-18",{"date":1133,"close":1134},"2026-02-19",23.979999542236328,{"date":1136,"close":1137},"2026-02-20",24.639999389648438,{"date":1139,"close":573},"2026-02-23",{"date":1141,"close":1142},"2026-02-24",24.1200008392334,{"date":1144,"close":1145},"2026-02-25",24.31999969482422,{"date":1147,"close":902},"2026-02-26",{"date":1149,"close":442},"2026-02-27",{"date":1151,"close":358},"2026-03-02",{"date":1153,"close":1154},"2026-03-03",24.18000030517578,{"date":1156,"close":1157},"2026-03-04",24.260000228881836,{"date":1159,"close":1160},"2026-03-05",24.059999465942383,{"date":1162,"close":1039},"2026-03-06",{"date":1164,"close":5},"2026-03-09",{"date":1166,"close":1167},"2026-03-10",23.549999237060547,{"date":1169,"close":1170},"2026-03-11",23.6200008392334,{"date":1172,"close":1036},"2026-03-12",{"date":1174,"close":1036},"2026-03-13",{"date":1176,"close":1177},"2026-03-16",23.450000762939453,{"date":1179,"close":985},"2026-03-17",{"date":1181,"close":326},"2026-03-18",{"date":1183,"close":1184},"2026-03-19",22.709999084472656,{"date":1186,"close":1187},"2026-03-20",22.5,{"date":1189,"close":1142},"2026-03-23",{"date":1191,"close":1192},"2026-03-24",23.34000015258789,{"date":1194,"close":1195},"2026-03-25",23.290000915527344,{"date":1197,"close":394},"2026-03-26",{"date":1199,"close":442},"2026-03-27",{"date":1201,"close":1077},"2026-03-30",{"date":1203,"close":1145},"2026-03-31",{"date":1205,"close":350},"2026-04-01",{"date":1207,"close":1208},"2026-04-02",24.700000762939453,{"date":1210,"close":1160},"2026-04-06",{"date":1212,"close":367},"2026-04-07",{"date":1214,"close":1215},"2026-04-08",24.459999084472656,{"date":1217,"close":1129},"2026-04-09",{"date":1219,"close":1220},"2026-04-10",24.420000076293945,{"date":1222,"close":370},"2026-04-13",{"date":1224,"close":335},"2026-04-14",{"date":1226,"close":1227},"2026-04-15",23.920000076293945,{"date":1229,"close":1230},"2026-04-16",24.040000915527344,{"date":1232,"close":1233},"2026-04-17",24.68000030517578,{"date":1235,"close":878},"2026-04-20",{"date":1237,"close":1058},"2026-04-21",{"date":1239,"close":883},"2026-04-22",{"date":1241,"close":1242},"2026-04-23",24.6299991607666,{"date":122,"close":1244},24.790000915527344,{"date":1246,"close":1126},"2026-04-27",{"date":1248,"close":1249},"2026-04-28",25.520000457763672,{"date":1251,"close":373},"2026-04-29",{"date":1253,"close":878},"2026-04-30",{"date":1255,"close":1108},"2026-05-01",{"date":75,"close":1027},{"date":1258,"close":1259},"2026-05-05",24.81999969482422,{"date":1261,"close":1096},"2026-05-06",{"date":1263,"close":1264},"2026-05-07",24.549999237060547,{"date":1266,"close":1154},"2026-05-08",{"date":1268,"close":1269},"2026-05-11",23.850000381469727,{"date":1271,"close":1272},"2026-05-12",23.43000030517578,{"date":1274,"close":1042},"2026-05-13",{"date":1276,"close":457},"2026-05-14",{"date":1278,"close":1279},"2026-05-15",23.3799991607666,{"date":1281,"close":1282},"2026-05-18",23.959999084472656,{"date":1284,"close":1285},"2026-05-19",23.489999771118164,{"date":45,"close":976},{"date":1288,"close":1289},"2026-05-21",23.1200008392334,{"date":1291,"close":1027},"2026-05-22",{"date":1293,"close":1272},"2026-05-26",{"date":1295,"close":1019},"2026-05-27",{"date":1297,"close":1285},"2026-05-28",{"date":1299,"close":1300},"2026-05-29",23.100000381469727,{"date":1302,"close":1195},"2026-06-01",{"date":1304,"close":394},"2026-06-02",{"date":1306,"close":1307},"2026-06-03",22.84000015258789,{"date":1309,"close":1310},"2026-06-04",23.049999237060547,{"date":1312,"close":1313},"2026-06-05",23.260000228881836,{"date":1315,"close":993},"2026-06-08",{"date":1317,"close":1001},"2026-06-09",{"date":1319,"close":1313},"2026-06-10",{"date":1321,"close":1195},"2026-06-11",{"date":1323,"close":397},"2026-06-12",{"date":1325,"close":1326},"2026-06-15",23.540000915527344,{"date":1328,"close":1329},"2026-06-16",23.579999923706055,{"date":1331,"close":1042},"2026-06-17",{"date":1333,"close":582},"2026-06-18",{"date":1335,"close":1227},"2026-06-22",{"date":1337,"close":1338},"2026-06-23",24.739999771118164,{"date":1340,"close":1096},"2026-06-24",{"date":1342,"close":779},"2026-06-25",{"date":1344,"close":913},"2026-06-26",{"date":1346,"close":1347},"2026-06-29",24.170000076293945,{"date":1349,"close":1157},"2026-06-30",{"date":1351,"close":1233},"2026-07-01",{"date":1353,"close":296},"2026-07-02",{"date":1355,"close":1356},"2026-07-06",25.670000076293945,{"date":1358,"close":1071},"2026-07-07",{"date":1360,"close":1088},"2026-07-08",{"date":1362,"close":1264},"2026-07-09",{"date":1364,"close":1365},"2026-07-10",24.850000381469727,{"date":1367,"close":1347},"2026-07-13",{"date":1369,"close":1370},"2026-07-14",24.799999237060547,{"date":1372,"close":872},"2026-07-15",{"date":1374,"close":1375},"2026-07-16",25.700000762939453,{"date":1377,"close":1378},"2026-07-17",25.399999618530273,{"date":1380,"close":1381},"2026-07-20",25.489999771118164,{"date":1383,"close":1384},"2026-07-21",25.1200008392334,{"date":1386,"close":1071},"2026-07-22",{"date":1388,"close":1389},"2026-07-23",24.670000076293945,{"date":1391,"close":1370},"2026-07-24",{"date":1393,"close":1170},"2026-07-27",{"date":1395,"close":1396},"2026-07-28",23.360000610351562,{"date":120,"close":1398},23.530000686645508,{"count":124,"fetchedAt":1400,"source":115},"2026-07-31T09:16:32.917Z",1785489392781]