[{"data":1,"prerenderedAt":1510},["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-UPBD":25,"$fyI9QlMT05OON_KXQ0L-iXyVznPvSTKCphAHKkqhASDA":26,"ticker-mcap-UPBD":157,"ticker-profile-UPBD":167,"ticker-earnings-UPBD":170,"ticker-congress-UPBD":174,"i-lucide:info":1508},{"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":153},{"identity":28,"transactions":33,"sectorSlug":133,"relatedTickers":134},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"933036","UPBOUND GROUP, INC.","Services","UPBD",[34,53,59,68,74,88,101,109,117,125],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-09T00:00:00.000Z","0001193125-26-299739-0","4","BROWN JEFFREY J","","I",20.09,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1245377\u002F000119312526299739\u002F0001193125-26-299739-index.htm",454,23853,9120.86,"P","2026-07-07","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},70,"2026-04-30T00:00:00.000Z",{"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":58},"0001193125-26-299739-1",1841,96681,36985.69,{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":52,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":66,"intentLabel":48,"signalQuality":49,"insiderHistory":67},"0001628280-26-028996-0",19.41,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1245377\u002F000162828026028996\u002F0001628280-26-028996-index.htm",461,23399,8948.01,"2026-04-28",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":61,"rawFilingUrl":62,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":46,"transactionDate":66,"intentLabel":48,"signalQuality":49,"insiderHistory":73},"0001628280-26-028996-1",1868,94840,36257.88,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":75,"filingId":76,"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":77,"ownerTitle":78,"ownershipType":79,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":87},"2026-04-02T00:00:00.000Z","0002126298-26-000004-0","Kumar Balaji","EVP, Chief Technology Officer","D",18.05,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2126298\u002F000212629826000004\u002F0002126298-26-000004-index.htm",14749,266219.45,"A","2026-04-01","Stock award","non-discretionary",{"cik":29,"filedAt":89,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":79,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":87},"2026-02-27T00:00:00.000Z","0001814381-26-000005-0","Blasquez Anthony J","EVP-RAC",21.54,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1814381\u002F000181438126000005\u002F0001814381-26-000005-index.htm",485,53717,10446.9,"F","2026-02-26","Tax withholding",{"cik":29,"filedAt":89,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":79,"pricePerShare":93,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":87},"0001965498-26-000006-0","Montrone Ralph T.","EVP, Acima","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1965498\u002F000196549826000006\u002F0001965498-26-000006-index.htm",874,66949,18825.96,{"cik":29,"filedAt":89,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":112,"ownershipType":79,"pricePerShare":93,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":87},"0001334302-26-000006-0","Taylor Transient C","EVP, CHRO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1334302\u002F000133430226000006\u002F0001334302-26-000006-index.htm",481,43982,10360.74,{"cik":29,"filedAt":89,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":79,"pricePerShare":93,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":87},"0001743843-26-000006-0","Karam Fahmi","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1743843\u002F000174384326000006\u002F0001743843-26-000006-index.htm",1211,254505,26084.94,{"cik":29,"filedAt":89,"filingId":126,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":127,"ownerTitle":128,"ownershipType":79,"pricePerShare":93,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":87},"0001392636-26-000006-0","Pechersky Bryan J","EVP, GC and Corp Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1392636\u002F000139263626000006\u002F0001392636-26-000006-index.htm",459,43924,9886.859999999999,"services",[135,138,141,144,147,150],{"ticker":136,"issuerName":137},"SE","Sea Ltd",{"ticker":139,"issuerName":140},"APP","AppLovin Corp",{"ticker":142,"issuerName":143},"UBER","Uber Technologies, Inc",{"ticker":145,"issuerName":146},"GOOGL","Alphabet Inc.",{"ticker":148,"issuerName":149},"DASH","DoorDash, Inc.",{"ticker":151,"issuerName":152},"NFLX","NETFLIX INC",{"count":154,"fetchedAt":155,"source":156},10,"2026-08-03T21:12:56.376Z","sqlite",{"data":158,"meta":164},{"value":159,"quality":160,"closeDate":161,"ageDays":162,"sharesAsOf":163},1130315311.5603333,"fresh","2026-07-31",3,"2026-04-23",{"count":165,"fetchedAt":166,"source":156},1,"2026-08-03T21:12:56.389Z",{"data":168,"meta":169},{"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":165,"fetchedAt":166,"source":156},{"data":171,"meta":173},{"ticker":32,"points":172},[],{"count":165,"fetchedAt":166,"source":156},{"data":175,"meta":1506},{"congressTrades":176,"insiderTrades":177,"priceHistory":188,"ticker":32},[],[178,179,180,181,182,183,184,185,186,187],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":66},{"cik":29,"filedAt":52,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":61,"rawFilingUrl":62,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":46,"transactionDate":66},{"cik":29,"filedAt":75,"filingId":76,"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":77,"ownerTitle":78,"ownershipType":79,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":89,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":79,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":89,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":79,"pricePerShare":93,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":89,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":112,"ownershipType":79,"pricePerShare":93,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":89,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":79,"pricePerShare":93,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":89,"filingId":126,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":127,"ownerTitle":128,"ownershipType":79,"pricePerShare":93,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":98,"transactionDate":99},[189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,648,651,654,657,660,663,666,668,671,673,676,679,682,685,688,691,694,697,699,701,704,707,710,713,716,719,722,725,728,731,734,736,739,741,744,747,750,753,756,759,762,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,823,826,829,832,834,836,838,840,842,845,848,851,854,856,859,862,865,868,871,874,877,879,881,884,887,890,893,896,899,902,904,907,910,912,915,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1082,1085,1088,1091,1094,1097,1100,1103,1106,1108,1111,1114,1117,1120,1123,1125,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1159,1162,1165,1168,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1208,1211,1213,1216,1217,1220,1222,1225,1228,1230,1233,1235,1238,1241,1244,1246,1248,1251,1254,1257,1260,1262,1265,1268,1271,1273,1276,1279,1281,1284,1287,1289,1292,1295,1298,1301,1303,1306,1309,1312,1314,1317,1320,1321,1323,1326,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1375,1377,1380,1383,1386,1389,1391,1393,1396,1399,1402,1405,1408,1410,1413,1416,1418,1421,1423,1425,1428,1430,1433,1436,1438,1441,1444,1446,1449,1452,1455,1457,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1488,1490,1493,1495,1498,1501,1504],{"date":190,"close":191},"2021-08-06",58.18000030517578,{"date":193,"close":194},"2021-08-13",63.630001068115234,{"date":196,"close":197},"2021-08-20",63.099998474121094,{"date":199,"close":200},"2021-08-27",65.19000244140625,{"date":202,"close":203},"2021-09-03",64.27999877929688,{"date":205,"close":206},"2021-09-10",59.93000030517578,{"date":208,"close":209},"2021-09-17",61.97999954223633,{"date":211,"close":212},"2021-09-24",59.95000076293945,{"date":214,"close":215},"2021-10-01",56.529998779296875,{"date":217,"close":218},"2021-10-08",54.5099983215332,{"date":220,"close":221},"2021-10-15",52.93000030517578,{"date":223,"close":224},"2021-10-22",57.45000076293945,{"date":226,"close":227},"2021-10-29",53.2599983215332,{"date":229,"close":230},"2021-11-05",43.459999084472656,{"date":232,"close":233},"2021-11-12",46.72999954223633,{"date":235,"close":236},"2021-11-19",45.470001220703125,{"date":238,"close":239},"2021-11-26",47.5,{"date":241,"close":242},"2021-12-03",45.54999923706055,{"date":244,"close":245},"2021-12-10",50.06999969482422,{"date":247,"close":248},"2021-12-17",47.16999816894531,{"date":250,"close":251},"2021-12-23",48.13999938964844,{"date":253,"close":254},"2021-12-31",48.040000915527344,{"date":256,"close":257},"2022-01-07",46.65999984741211,{"date":259,"close":260},"2022-01-14",45.25,{"date":262,"close":263},"2022-01-21",41.15999984741211,{"date":265,"close":266},"2022-01-28",43.290000915527344,{"date":268,"close":269},"2022-02-04",38.54999923706055,{"date":271,"close":272},"2022-02-11",38.939998626708984,{"date":274,"close":275},"2022-02-18",39.54999923706055,{"date":277,"close":278},"2022-02-25",29.389999389648438,{"date":280,"close":281},"2022-03-04",27.770000457763672,{"date":283,"close":284},"2022-03-11",25.920000076293945,{"date":286,"close":287},"2022-03-18",27.649999618530273,{"date":289,"close":290},"2022-03-25",25.450000762939453,{"date":292,"close":293},"2022-04-01",24.549999237060547,{"date":295,"close":296},"2022-04-08",24.520000457763672,{"date":298,"close":299},"2022-04-14",24.989999771118164,{"date":301,"close":302},"2022-04-22",24.530000686645508,{"date":304,"close":305},"2022-04-29",24.1200008392334,{"date":307,"close":308},"2022-05-06",26.450000762939453,{"date":310,"close":311},"2022-05-13",28.209999084472656,{"date":313,"close":299},"2022-05-20",{"date":315,"close":316},"2022-05-27",27.530000686645508,{"date":318,"close":319},"2022-06-03",25.309999465942383,{"date":321,"close":322},"2022-06-10",25.56999969482422,{"date":324,"close":325},"2022-06-17",20.25,{"date":327,"close":328},"2022-06-24",22.989999771118164,{"date":330,"close":331},"2022-07-01",19.75,{"date":333,"close":334},"2022-07-08",20.610000610351562,{"date":336,"close":337},"2022-07-15",21.299999237060547,{"date":339,"close":340},"2022-07-22",23.59000015258789,{"date":342,"close":343},"2022-07-29",23.530000686645508,{"date":345,"close":346},"2022-08-05",28.440000534057617,{"date":348,"close":349},"2022-08-12",30.739999771118164,{"date":351,"close":352},"2022-08-19",28.989999771118164,{"date":354,"close":355},"2022-08-26",27.049999237060547,{"date":357,"close":358},"2022-09-02",25.31999969482422,{"date":360,"close":361},"2022-09-09",26.399999618530273,{"date":363,"close":364},"2022-09-16",24.149999618530273,{"date":366,"close":367},"2022-09-23",22.84000015258789,{"date":369,"close":370},"2022-09-30",17.510000228881836,{"date":372,"close":373},"2022-10-07",19.079999923706055,{"date":375,"close":376},"2022-10-14",18.84000015258789,{"date":378,"close":379},"2022-10-21",17.760000228881836,{"date":381,"close":382},"2022-10-28",20.6299991607666,{"date":384,"close":385},"2022-11-04",21.219999313354492,{"date":387,"close":388},"2022-11-11",22.899999618530273,{"date":390,"close":391},"2022-11-18",21.889999389648438,{"date":393,"close":394},"2022-11-25",22.34000015258789,{"date":396,"close":397},"2022-12-02",23.6200008392334,{"date":399,"close":400},"2022-12-09",23.700000762939453,{"date":402,"close":403},"2022-12-16",23.079999923706055,{"date":405,"close":406},"2022-12-23",22.639999389648438,{"date":408,"close":409},"2022-12-30",22.549999237060547,{"date":411,"close":412},"2023-01-06",24.40999984741211,{"date":414,"close":415},"2023-01-13",25.059999465942383,{"date":417,"close":418},"2023-01-20",24.68000030517578,{"date":420,"close":421},"2023-01-27",26.260000228881836,{"date":423,"close":424},"2023-02-03",29.709999084472656,{"date":426,"close":427},"2023-02-10",27.110000610351562,{"date":429,"close":430},"2023-02-17",27.979999542236328,{"date":432,"close":433},"2023-02-24",26.780000686645508,{"date":435,"close":436},"2023-03-03",27.559999465942383,{"date":438,"close":439},"2023-03-10",25.81999969482422,{"date":441,"close":442},"2023-03-17",23.040000915527344,{"date":444,"close":445},"2023-03-24",23.440000534057617,{"date":447,"close":448},"2023-03-31",24.510000228881836,{"date":450,"close":451},"2023-04-06",23.1299991607666,{"date":453,"close":454},"2023-04-14",23.940000534057617,{"date":456,"close":457},"2023-04-21",23.270000457763672,{"date":459,"close":460},"2023-04-28",26.65999984741211,{"date":462,"close":463},"2023-05-05",31.34000015258789,{"date":465,"close":466},"2023-05-12",31.100000381469727,{"date":468,"close":469},"2023-05-19",31.780000686645508,{"date":471,"close":472},"2023-05-26",30.969999313354492,{"date":474,"close":475},"2023-06-02",32.959999084472656,{"date":477,"close":478},"2023-06-09",34.31999969482422,{"date":480,"close":481},"2023-06-16",32.27000045776367,{"date":483,"close":484},"2023-06-23",30.489999771118164,{"date":486,"close":487},"2023-06-30",31.1299991607666,{"date":489,"close":490},"2023-07-07",30.56999969482422,{"date":492,"close":493},"2023-07-14",31.969999313354492,{"date":495,"close":496},"2023-07-21",33.29999923706055,{"date":498,"close":499},"2023-07-28",34.400001525878906,{"date":501,"close":502},"2023-08-04",33.56999969482422,{"date":504,"close":505},"2023-08-11",31.239999771118164,{"date":507,"close":508},"2023-08-18",29.350000381469727,{"date":510,"close":511},"2023-08-25",29.729999542236328,{"date":513,"close":514},"2023-09-01",31.329999923706055,{"date":516,"close":517},"2023-09-08",30.229999542236328,{"date":519,"close":520},"2023-09-15",29.170000076293945,{"date":522,"close":523},"2023-09-22",29.049999237060547,{"date":525,"close":526},"2023-09-29",29.450000762939453,{"date":528,"close":529},"2023-10-06",28.579999923706055,{"date":531,"close":532},"2023-10-13",28.760000228881836,{"date":534,"close":535},"2023-10-20",27.149999618530273,{"date":537,"close":538},"2023-10-27",25.270000457763672,{"date":540,"close":541},"2023-11-03",28.56999969482422,{"date":543,"close":544},"2023-11-10",28.489999771118164,{"date":546,"close":547},"2023-11-17",29.59000015258789,{"date":549,"close":550},"2023-11-24",28.889999389648438,{"date":552,"close":553},"2023-12-01",30.079999923706055,{"date":555,"close":556},"2023-12-08",31.75,{"date":558,"close":559},"2023-12-15",33.20000076293945,{"date":561,"close":562},"2023-12-22",34.08000183105469,{"date":564,"close":565},"2023-12-29",33.970001220703125,{"date":567,"close":568},"2024-01-05",32.779998779296875,{"date":570,"close":571},"2024-01-12",32.540000915527344,{"date":573,"close":574},"2024-01-19",32.56999969482422,{"date":576,"close":577},"2024-01-26",34.849998474121094,{"date":579,"close":580},"2024-02-02",33.16999816894531,{"date":582,"close":583},"2024-02-09",33.45000076293945,{"date":585,"close":586},"2024-02-16",32.310001373291016,{"date":588,"close":589},"2024-02-23",33.79999923706055,{"date":591,"close":592},"2024-03-01",33.47999954223633,{"date":594,"close":595},"2024-03-08",33.619998931884766,{"date":597,"close":559},"2024-03-15",{"date":599,"close":600},"2024-03-22",34.630001068115234,{"date":602,"close":603},"2024-03-28",35.209999084472656,{"date":605,"close":606},"2024-04-05",33,{"date":608,"close":609},"2024-04-12",31.459999084472656,{"date":611,"close":612},"2024-04-19",30.8700008392334,{"date":614,"close":615},"2024-04-26",32.40999984741211,{"date":617,"close":618},"2024-05-03",30.770000457763672,{"date":620,"close":621},"2024-05-10",32.650001525878906,{"date":623,"close":624},"2024-05-17",32.58000183105469,{"date":626,"close":627},"2024-05-24",30.93000030517578,{"date":629,"close":630},"2024-05-31",32.81999969482422,{"date":632,"close":633},"2024-06-07",32.790000915527344,{"date":635,"close":636},"2024-06-14",31.25,{"date":638,"close":639},"2024-06-21",31.09000015258789,{"date":641,"close":642},"2024-06-28",30.700000762939453,{"date":644,"close":645},"2024-07-05",29.530000686645508,{"date":647,"close":463},"2024-07-12",{"date":649,"close":650},"2024-07-19",32.7400016784668,{"date":652,"close":653},"2024-07-26",37.15999984741211,{"date":655,"close":656},"2024-08-02",34.189998626708984,{"date":658,"close":659},"2024-08-09",32.189998626708984,{"date":661,"close":662},"2024-08-16",31.559999465942383,{"date":664,"close":665},"2024-08-23",33.40999984741211,{"date":667,"close":496},"2024-08-30",{"date":669,"close":670},"2024-09-06",30.6299991607666,{"date":672,"close":627},"2024-09-13",{"date":674,"close":675},"2024-09-20",30.329999923706055,{"date":677,"close":678},"2024-09-27",32.43000030517578,{"date":680,"close":681},"2024-10-04",29.790000915527344,{"date":683,"close":684},"2024-10-11",28.8700008392334,{"date":686,"close":687},"2024-10-18",29.889999389648438,{"date":689,"close":690},"2024-10-25",26.790000915527344,{"date":692,"close":693},"2024-11-01",29.459999084472656,{"date":695,"close":696},"2024-11-08",32.970001220703125,{"date":698,"close":469},"2024-11-15",{"date":700,"close":589},"2024-11-22",{"date":702,"close":703},"2024-11-29",34.38999938964844,{"date":705,"close":706},"2024-12-06",33.880001068115234,{"date":708,"close":709},"2024-12-13",31.850000381469727,{"date":711,"close":712},"2024-12-20",30.149999618530273,{"date":714,"close":715},"2024-12-27",29.200000762939453,{"date":717,"close":718},"2025-01-03",28.709999084472656,{"date":720,"close":721},"2025-01-10",29.1200008392334,{"date":723,"close":724},"2025-01-17",29.540000915527344,{"date":726,"close":727},"2025-01-24",29.56999969482422,{"date":729,"close":730},"2025-01-31",29.34000015258789,{"date":732,"close":733},"2025-02-07",29.399999618530273,{"date":735,"close":526},"2025-02-14",{"date":737,"close":738},"2025-02-21",26.559999465942383,{"date":740,"close":439},"2025-02-28",{"date":742,"close":743},"2025-03-07",25.809999465942383,{"date":745,"close":746},"2025-03-14",24.559999465942383,{"date":748,"close":749},"2025-03-21",24.809999465942383,{"date":751,"close":752},"2025-03-28",23.739999771118164,{"date":754,"close":755},"2025-04-04",21.979999542236328,{"date":757,"close":758},"2025-04-11",20.959999084472656,{"date":760,"close":761},"2025-04-17",20.549999237060547,{"date":763,"close":761},"2025-04-25",{"date":765,"close":766},"2025-05-02",24.15999984741211,{"date":768,"close":769},"2025-05-09",23.65999984741211,{"date":771,"close":772},"2025-05-16",25.110000610351562,{"date":774,"close":775},"2025-05-23",22.8799991607666,{"date":777,"close":778},"2025-05-30",22.940000534057617,{"date":780,"close":781},"2025-06-06",25.420000076293945,{"date":783,"close":784},"2025-06-13",24.440000534057617,{"date":786,"close":787},"2025-06-20",24.219999313354492,{"date":789,"close":790},"2025-06-27",25.479999542236328,{"date":792,"close":793},"2025-07-03",26.350000381469727,{"date":795,"close":796},"2025-07-11",26.219999313354492,{"date":798,"close":799},"2025-07-18",24.43000030517578,{"date":801,"close":802},"2025-07-25",25.079999923706055,{"date":804,"close":805},"2025-07-30",24.360000610351562,{"date":807,"close":808},"2025-07-31",20.639999389648438,{"date":810,"close":811},"2025-08-01",20.719999313354492,{"date":813,"close":814},"2025-08-04",21.229999542236328,{"date":816,"close":817},"2025-08-05",21.530000686645508,{"date":819,"close":820},"2025-08-06",21.75,{"date":822,"close":391},"2025-08-07",{"date":824,"close":825},"2025-08-08",21.6200008392334,{"date":827,"close":828},"2025-08-11",21.389999389648438,{"date":830,"close":831},"2025-08-12",22.6299991607666,{"date":833,"close":397},"2025-08-13",{"date":835,"close":457},"2025-08-14",{"date":837,"close":457},"2025-08-15",{"date":839,"close":5},"2025-08-18",{"date":841,"close":799},"2025-08-19",{"date":843,"close":844},"2025-08-20",24.040000915527344,{"date":846,"close":847},"2025-08-21",23.84000015258789,{"date":849,"close":850},"2025-08-22",25.229999542236328,{"date":852,"close":853},"2025-08-25",25.209999084472656,{"date":855,"close":322},"2025-08-26",{"date":857,"close":858},"2025-08-27",26.06999969482422,{"date":860,"close":861},"2025-08-28",25.860000610351562,{"date":863,"close":864},"2025-08-29",25.40999984741211,{"date":866,"close":867},"2025-09-02",24.850000381469727,{"date":869,"close":870},"2025-09-03",24.8799991607666,{"date":872,"close":873},"2025-09-04",25.290000915527344,{"date":875,"close":876},"2025-09-05",25.399999618530273,{"date":878,"close":864},"2025-09-08",{"date":880,"close":358},"2025-09-09",{"date":882,"close":883},"2025-09-10",25.170000076293945,{"date":885,"close":886},"2025-09-11",25.520000457763672,{"date":888,"close":889},"2025-09-12",25.020000457763672,{"date":891,"close":892},"2025-09-15",27.06999969482422,{"date":894,"close":895},"2025-09-16",27.350000381469727,{"date":897,"close":898},"2025-09-17",26.75,{"date":900,"close":901},"2025-09-18",27.34000015258789,{"date":903,"close":738},"2025-09-19",{"date":905,"close":906},"2025-09-22",25.5,{"date":908,"close":909},"2025-09-23",25.149999618530273,{"date":911,"close":870},"2025-09-24",{"date":913,"close":914},"2025-09-25",23.979999542236328,{"date":916,"close":784},"2025-09-26",{"date":918,"close":919},"2025-09-29",24.229999542236328,{"date":921,"close":922},"2025-09-30",23.6299991607666,{"date":924,"close":925},"2025-10-01",22.81999969482422,{"date":927,"close":928},"2025-10-02",22.780000686645508,{"date":930,"close":931},"2025-10-03",22.739999771118164,{"date":933,"close":934},"2025-10-06",22.030000686645508,{"date":936,"close":937},"2025-10-07",20.739999771118164,{"date":939,"close":940},"2025-10-08",21.479999542236328,{"date":942,"close":943},"2025-10-09",21.290000915527344,{"date":945,"close":946},"2025-10-10",20.43000030517578,{"date":948,"close":949},"2025-10-13",20.940000534057617,{"date":951,"close":952},"2025-10-14",21.420000076293945,{"date":954,"close":955},"2025-10-15",21.670000076293945,{"date":957,"close":958},"2025-10-16",21.649999618530273,{"date":960,"close":961},"2025-10-17",21.760000228881836,{"date":963,"close":964},"2025-10-20",22.3700008392334,{"date":966,"close":967},"2025-10-21",22.889999389648438,{"date":969,"close":970},"2025-10-22",22.489999771118164,{"date":972,"close":931},"2025-10-23",{"date":974,"close":975},"2025-10-24",22.729999542236328,{"date":977,"close":978},"2025-10-27",23.280000686645508,{"date":980,"close":981},"2025-10-28",23.600000381469727,{"date":983,"close":984},"2025-10-29",23.110000610351562,{"date":986,"close":987},"2025-10-30",19.34000015258789,{"date":989,"close":990},"2025-10-31",19.3799991607666,{"date":992,"close":993},"2025-11-03",20.010000228881836,{"date":995,"close":996},"2025-11-04",19.770000457763672,{"date":998,"close":999},"2025-11-05",19.84000015258789,{"date":1001,"close":1002},"2025-11-06",18.56999969482422,{"date":1004,"close":1005},"2025-11-07",17.799999237060547,{"date":1007,"close":1008},"2025-11-10",17.520000457763672,{"date":1010,"close":1008},"2025-11-11",{"date":1012,"close":1013},"2025-11-12",17.459999084472656,{"date":1015,"close":1016},"2025-11-13",17.030000686645508,{"date":1018,"close":1019},"2025-11-14",16.959999084472656,{"date":1021,"close":1022},"2025-11-17",16.459999084472656,{"date":1024,"close":1025},"2025-11-18",16.149999618530273,{"date":1027,"close":1028},"2025-11-19",16.100000381469727,{"date":1030,"close":1031},"2025-11-20",16.280000686645508,{"date":1033,"close":1034},"2025-11-21",17.399999618530273,{"date":1036,"close":1037},"2025-11-24",17.5,{"date":1039,"close":1040},"2025-11-25",18.239999771118164,{"date":1042,"close":1043},"2025-11-26",18.260000228881836,{"date":1045,"close":1046},"2025-11-28",17.920000076293945,{"date":1048,"close":1049},"2025-12-01",18.06999969482422,{"date":1051,"close":1052},"2025-12-02",18.040000915527344,{"date":1054,"close":1055},"2025-12-03",18.959999084472656,{"date":1057,"close":1058},"2025-12-04",18.540000915527344,{"date":1060,"close":1061},"2025-12-05",18.860000610351562,{"date":1063,"close":1064},"2025-12-08",18.1299991607666,{"date":1066,"close":1067},"2025-12-09",18.190000534057617,{"date":1069,"close":1070},"2025-12-10",19.020000457763672,{"date":1072,"close":1073},"2025-12-11",18.559999465942383,{"date":1075,"close":1076},"2025-12-12",18.229999542236328,{"date":1078,"close":1079},"2025-12-15",18.059999465942383,{"date":1081,"close":1046},"2025-12-16",{"date":1083,"close":1084},"2025-12-17",17.790000915527344,{"date":1086,"close":1087},"2025-12-18",17.780000686645508,{"date":1089,"close":1090},"2025-12-19",17.31999969482422,{"date":1092,"close":1093},"2025-12-22",17.719999313354492,{"date":1095,"close":1096},"2025-12-23",17.56999969482422,{"date":1098,"close":1099},"2025-12-24",17.65999984741211,{"date":1101,"close":1102},"2025-12-26",17.6200008392334,{"date":1104,"close":1105},"2025-12-29",17.770000457763672,{"date":1107,"close":1096},"2025-12-30",{"date":1109,"close":1110},"2025-12-31",17.559999465942383,{"date":1112,"close":1113},"2026-01-02",17.350000381469727,{"date":1115,"close":1116},"2026-01-05",17.639999389648438,{"date":1118,"close":1119},"2026-01-06",18.700000762939453,{"date":1121,"close":1122},"2026-01-07",18.440000534057617,{"date":1124,"close":1070},"2026-01-08",{"date":1126,"close":999},"2026-01-09",{"date":1128,"close":1129},"2026-01-12",19.209999084472656,{"date":1131,"close":1132},"2026-01-13",19.719999313354492,{"date":1134,"close":1135},"2026-01-14",19.540000915527344,{"date":1137,"close":1138},"2026-01-15",20.110000610351562,{"date":1140,"close":1141},"2026-01-16",20.149999618530273,{"date":1143,"close":1144},"2026-01-20",19.100000381469727,{"date":1146,"close":1147},"2026-01-21",19.43000030517578,{"date":1149,"close":1150},"2026-01-22",19.459999084472656,{"date":1152,"close":1153},"2026-01-23",19.290000915527344,{"date":1155,"close":1156},"2026-01-26",19.309999465942383,{"date":1158,"close":1156},"2026-01-27",{"date":1160,"close":1161},"2026-01-28",18.90999984741211,{"date":1163,"close":1164},"2026-01-29",18.600000381469727,{"date":1166,"close":1167},"2026-01-30",18.899999618530273,{"date":1169,"close":996},"2026-02-02",{"date":1171,"close":1172},"2026-02-03",19.68000030517578,{"date":1174,"close":1175},"2026-02-04",20.3799991607666,{"date":1177,"close":1178},"2026-02-05",19.850000381469727,{"date":1180,"close":1181},"2026-02-06",20.540000915527344,{"date":1183,"close":1184},"2026-02-09",20.700000762939453,{"date":1186,"close":1187},"2026-02-10",20.479999542236328,{"date":1189,"close":1190},"2026-02-11",19.809999465942383,{"date":1192,"close":1193},"2026-02-12",19.829999923706055,{"date":1195,"close":1196},"2026-02-13",20.309999465942383,{"date":1198,"close":1199},"2026-02-17",20.200000762939453,{"date":1201,"close":1202},"2026-02-18",20.8799991607666,{"date":1204,"close":1205},"2026-02-19",22.200000762939453,{"date":1207,"close":928},"2026-02-20",{"date":1209,"close":1210},"2026-02-23",21.360000610351562,{"date":1212,"close":825},"2026-02-24",{"date":1214,"close":1215},"2026-02-25",21.540000915527344,{"date":99,"close":934},{"date":1218,"close":1219},"2026-02-27",21.450000762939453,{"date":1221,"close":1202},"2026-03-02",{"date":1223,"close":1224},"2026-03-03",20.65999984741211,{"date":1226,"close":1227},"2026-03-04",20.600000381469727,{"date":1229,"close":334},"2026-03-05",{"date":1231,"close":1232},"2026-03-06",19.65999984741211,{"date":1234,"close":373},"2026-03-09",{"date":1236,"close":1237},"2026-03-10",19.25,{"date":1239,"close":1240},"2026-03-11",18.299999237060547,{"date":1242,"close":1243},"2026-03-12",17.93000030517578,{"date":1245,"close":1240},"2026-03-13",{"date":1247,"close":1005},"2026-03-16",{"date":1249,"close":1250},"2026-03-17",18.100000381469727,{"date":1252,"close":1253},"2026-03-18",17.700000762939453,{"date":1255,"close":1256},"2026-03-19",17.219999313354492,{"date":1258,"close":1259},"2026-03-20",17.209999084472656,{"date":1261,"close":1002},"2026-03-23",{"date":1263,"close":1264},"2026-03-24",18.459999084472656,{"date":1266,"close":1267},"2026-03-25",18.329999923706055,{"date":1269,"close":1270},"2026-03-26",18.420000076293945,{"date":1272,"close":1049},"2026-03-27",{"date":1274,"close":1275},"2026-03-30",18.010000228881836,{"date":1277,"close":1278},"2026-03-31",18.049999237060547,{"date":85,"close":1280},17.8799991607666,{"date":1282,"close":1283},"2026-04-02",17.530000686645508,{"date":1285,"close":1286},"2026-04-06",18.219999313354492,{"date":1288,"close":1013},"2026-04-07",{"date":1290,"close":1291},"2026-04-08",18.1200008392334,{"date":1293,"close":1294},"2026-04-09",18.5,{"date":1296,"close":1297},"2026-04-10",18.389999389648438,{"date":1299,"close":1300},"2026-04-13",18.579999923706055,{"date":1302,"close":987},"2026-04-14",{"date":1304,"close":1305},"2026-04-15",18.920000076293945,{"date":1307,"close":1308},"2026-04-16",18.8799991607666,{"date":1310,"close":1311},"2026-04-17",19.90999984741211,{"date":1313,"close":1311},"2026-04-20",{"date":1315,"close":1316},"2026-04-21",19.780000686645508,{"date":1318,"close":1319},"2026-04-22",19.959999084472656,{"date":163,"close":1135},{"date":1322,"close":996},"2026-04-24",{"date":1324,"close":1325},"2026-04-27",19.170000076293945,{"date":66,"close":1327},19.059999465942383,{"date":1329,"close":1330},"2026-04-29",18.940000534057617,{"date":1332,"close":1333},"2026-04-30",19.760000228881836,{"date":1335,"close":1336},"2026-05-01",19.190000534057617,{"date":1338,"close":1339},"2026-05-04",18.479999542236328,{"date":1341,"close":1342},"2026-05-05",18.729999542236328,{"date":1344,"close":1345},"2026-05-06",19.010000228881836,{"date":1347,"close":1348},"2026-05-07",18.760000228881836,{"date":1350,"close":1351},"2026-05-08",18.780000686645508,{"date":1353,"close":1354},"2026-05-11",17.989999771118164,{"date":1356,"close":1357},"2026-05-12",17.959999084472656,{"date":1359,"close":1360},"2026-05-13",17.280000686645508,{"date":1362,"close":1363},"2026-05-14",17.40999984741211,{"date":1365,"close":1366},"2026-05-15",17.1299991607666,{"date":1368,"close":1369},"2026-05-18",17.229999542236328,{"date":1371,"close":1372},"2026-05-19",17.06999969482422,{"date":1374,"close":370},"2026-05-20",{"date":1376,"close":1253},"2026-05-21",{"date":1378,"close":1379},"2026-05-22",17.84000015258789,{"date":1381,"close":1382},"2026-05-26",18.110000610351562,{"date":1384,"close":1385},"2026-05-27",18.889999389648438,{"date":1387,"close":1388},"2026-05-28",19.420000076293945,{"date":1390,"close":1129},"2026-05-29",{"date":1392,"close":1327},"2026-06-01",{"date":1394,"close":1395},"2026-06-02",18.610000610351562,{"date":1397,"close":1398},"2026-06-03",17.889999389648438,{"date":1400,"close":1401},"2026-06-04",18.200000762939453,{"date":1403,"close":1404},"2026-06-05",18.270000457763672,{"date":1406,"close":1407},"2026-06-08",18.75,{"date":1409,"close":1308},"2026-06-09",{"date":1411,"close":1412},"2026-06-10",18.079999923706055,{"date":1414,"close":1415},"2026-06-11",18.59000015258789,{"date":1417,"close":1330},"2026-06-12",{"date":1419,"close":1420},"2026-06-15",18.719999313354492,{"date":1422,"close":1385},"2026-06-16",{"date":1424,"close":1013},"2026-06-17",{"date":1426,"close":1427},"2026-06-18",18.31999969482422,{"date":1429,"close":1427},"2026-06-22",{"date":1431,"close":1432},"2026-06-23",18.690000534057617,{"date":1434,"close":1435},"2026-06-24",19.59000015258789,{"date":1437,"close":999},"2026-06-25",{"date":1439,"close":1440},"2026-06-26",20.440000534057617,{"date":1442,"close":1443},"2026-06-29",20.860000610351562,{"date":1445,"close":385},"2026-06-30",{"date":1447,"close":1448},"2026-07-01",20.729999542236328,{"date":1450,"close":1451},"2026-07-02",19.889999389648438,{"date":1453,"close":1454},"2026-07-06",20.530000686645508,{"date":47,"close":1456},20.510000228881836,{"date":1458,"close":1178},"2026-07-08",{"date":1460,"close":1461},"2026-07-09",20.31999969482422,{"date":1463,"close":1464},"2026-07-10",21.15999984741211,{"date":1466,"close":1467},"2026-07-13",21.149999618530273,{"date":1469,"close":1470},"2026-07-14",21.079999923706055,{"date":1472,"close":1473},"2026-07-15",21.959999084472656,{"date":1475,"close":1476},"2026-07-16",22.760000228881836,{"date":1478,"close":1479},"2026-07-17",22.15999984741211,{"date":1481,"close":1482},"2026-07-20",21.690000534057617,{"date":1484,"close":1485},"2026-07-21",21.90999984741211,{"date":1487,"close":952},"2026-07-22",{"date":1489,"close":1470},"2026-07-23",{"date":1491,"close":1492},"2026-07-24",20.459999084472656,{"date":1494,"close":334},"2026-07-27",{"date":1496,"close":1497},"2026-07-28",21.59000015258789,{"date":1499,"close":1500},"2026-07-29",20.950000762939453,{"date":1502,"close":1503},"2026-07-30",20.1200008392334,{"date":161,"close":1505},19.389999389648438,{"count":165,"fetchedAt":1507,"source":156},"2026-08-03T21:12:56.415Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1509},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1785791576303]