[{"data":1,"prerenderedAt":1536},["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-WD":25,"$fjX3OCPKY_n9lJuluNWEVSFvvoH_GyIH-5Ih_7qTla1c":26,"ticker-mcap-WD":148,"ticker-profile-WD":157,"ticker-earnings-WD":160,"ticker-congress-WD":164,"i-lucide:info":1534},{"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":144},{"identity":28,"transactions":33,"sectorSlug":124,"relatedTickers":125},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1497770","Walker & Dunlop, Inc.","Finance & Insurance","WD",[34,48,53,58,63,76,86,92,102,112],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-05-21T00:00:00.000Z","0001104659-26-065263-0","4","SCHMALTZ DANA L","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1104397\u002F000110465926065263\u002F0001104659-26-065263-index.htm",3096,87421,"A","2026-05-19","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":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001104659-26-065262-0","Rice E. John Jr","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1503875\u002F000110465926065262\u002F0001104659-26-065262-index.htm",36397,{"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":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001104659-26-065255-0","FREEDMAN ERNEST MICHAEL","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1475968\u002F000110465926065255\u002F0001104659-26-065255-index.htm",9193,{"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":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001104659-26-065256-0","Hayward Jeffery R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1540631\u002F000110465926065256\u002F0001104659-26-065256-index.htm",6712,{"cik":29,"filedAt":64,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74,"insiderHistory":75},"2026-03-20T00:00:00.000Z","0001104659-26-032746-0",45.78,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1104397\u002F000110465926032746\u002F0001104659-26-032746-index.htm",1000,84325,45780,"P","2026-03-18","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":77,"filingId":78,"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":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":85},"2026-03-17T00:00:00.000Z","0001104659-26-029474-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1104397\u002F000110465926029474\u002F0001104659-26-029474-index.htm",1105,83325,"M","2026-03-13","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":77,"filingId":87,"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":88,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":85},"0001104659-26-029471-0","Wells Donna","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1613921\u002F000110465926029471\u002F0001104659-26-029471-index.htm",1381,6658,{"cik":29,"filedAt":93,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":71,"transactionDate":100,"intentLabel":73,"signalQuality":74,"insiderHistory":101},"2026-03-06T00:00:00.000Z","0001104659-26-024734-0",49.2087,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1475968\u002F000110465926024734\u002F0001104659-26-024734-index.htm",5000,6097,246043.5,"2026-03-05",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":103,"filingId":104,"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":88,"ownerTitle":39,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":71,"transactionDate":110,"intentLabel":73,"signalQuality":74,"insiderHistory":111},"2026-03-04T00:00:00.000Z","0001104659-26-023466-0",46.96,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1613921\u002F000110465926023466\u002F0001104659-26-023466-index.htm",500,5277,23480,"2026-03-03",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":113,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":71,"transactionDate":122,"intentLabel":73,"signalQuality":74,"insiderHistory":123},"2026-03-03T00:00:00.000Z","0001104659-26-022861-0","Walker William M","Chairman & CEO",47.4632,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1503841\u002F000110465926022861\u002F0001104659-26-022861-index.htm",10000,488948.192,474632,"2026-03-02",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[126,129,132,135,138,141],{"ticker":127,"issuerName":128},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":130,"issuerName":131},"COIN","Coinbase Global, Inc.",{"ticker":133,"issuerName":134},"CRCL","Circle Internet Group, Inc.",{"ticker":136,"issuerName":137},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":139,"issuerName":140},"TRUP","TRUPANION, INC.",{"ticker":142,"issuerName":143},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":145,"fetchedAt":146,"source":147},10,"2026-08-04T23:47:21.770Z","sqlite",{"data":149,"meta":154},{"value":150,"quality":151,"closeDate":152,"ageDays":4,"sharesAsOf":153},1779044898.1429367,"fresh","2026-08-04","2026-04-30",{"count":155,"fetchedAt":156,"source":147},1,"2026-08-04T23:47:21.772Z",{"data":158,"meta":159},{"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":155,"fetchedAt":156,"source":147},{"data":161,"meta":163},{"ticker":32,"points":162},[],{"count":155,"fetchedAt":156,"source":147},{"data":165,"meta":1532},{"congressTrades":166,"insiderTrades":167,"priceHistory":178,"ticker":32},[],[168,169,170,171,172,173,174,175,176,177],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"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":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"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":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"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":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":64,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":77,"filingId":78,"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":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":77,"filingId":87,"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":88,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":93,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":71,"transactionDate":100},{"cik":29,"filedAt":103,"filingId":104,"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":88,"ownerTitle":39,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":71,"transactionDate":110},{"cik":29,"filedAt":113,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":71,"transactionDate":122},[179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,714,717,719,722,725,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,887,890,893,896,899,902,905,908,910,913,915,918,921,924,927,930,933,936,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1229,1231,1234,1236,1239,1242,1245,1248,1251,1253,1256,1259,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1386,1389,1392,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1438,1441,1444,1447,1450,1453,1456,1458,1461,1464,1467,1470,1473,1476,1479,1481,1484,1487,1490,1493,1496,1499,1501,1504,1507,1510,1513,1516,1519,1521,1524,1527,1530],{"date":180,"close":181},"2021-08-06",103.55999755859375,{"date":183,"close":184},"2021-08-13",100.7699966430664,{"date":186,"close":187},"2021-08-20",99.51000213623047,{"date":189,"close":190},"2021-08-27",102.9800033569336,{"date":192,"close":193},"2021-09-03",111.12000274658203,{"date":195,"close":196},"2021-09-10",111.05000305175781,{"date":198,"close":199},"2021-09-17",111.91999816894531,{"date":201,"close":202},"2021-09-24",112.26000213623047,{"date":204,"close":205},"2021-10-01",116.23999786376953,{"date":207,"close":208},"2021-10-08",119.30999755859375,{"date":210,"close":211},"2021-10-15",126.33999633789062,{"date":213,"close":214},"2021-10-22",126.58999633789062,{"date":216,"close":217},"2021-10-29",130.07000732421875,{"date":219,"close":220},"2021-11-05",145.49000549316406,{"date":222,"close":223},"2021-11-12",148.35000610351562,{"date":225,"close":226},"2021-11-19",151.60000610351562,{"date":228,"close":229},"2021-11-26",144.8800048828125,{"date":231,"close":232},"2021-12-03",146.64999389648438,{"date":234,"close":235},"2021-12-10",150.17999267578125,{"date":237,"close":238},"2021-12-17",141.3800048828125,{"date":240,"close":241},"2021-12-23",149.4199981689453,{"date":243,"close":244},"2021-12-31",150.8800048828125,{"date":246,"close":247},"2022-01-07",148.55999755859375,{"date":249,"close":250},"2022-01-14",145.00999450683594,{"date":252,"close":253},"2022-01-21",132.3000030517578,{"date":255,"close":256},"2022-01-28",125.22000122070312,{"date":258,"close":259},"2022-02-04",139.17999267578125,{"date":261,"close":262},"2022-02-11",142.02000427246094,{"date":264,"close":265},"2022-02-18",137.5,{"date":267,"close":268},"2022-02-25",137.57000732421875,{"date":270,"close":271},"2022-03-04",135.4600067138672,{"date":273,"close":274},"2022-03-11",132.52999877929688,{"date":276,"close":277},"2022-03-18",134.99000549316406,{"date":279,"close":280},"2022-03-25",134.16000366210938,{"date":282,"close":283},"2022-04-01",131.82000732421875,{"date":285,"close":286},"2022-04-08",126.01000213623047,{"date":288,"close":289},"2022-04-14",130.32000732421875,{"date":291,"close":292},"2022-04-22",127.83999633789062,{"date":294,"close":295},"2022-04-29",119.76000213623047,{"date":297,"close":298},"2022-05-06",104.94000244140625,{"date":300,"close":301},"2022-05-13",103.2699966430664,{"date":303,"close":304},"2022-05-20",102.33999633789062,{"date":306,"close":307},"2022-05-27",109.56999969482422,{"date":309,"close":310},"2022-06-03",107.31999969482422,{"date":312,"close":313},"2022-06-10",99.9800033569336,{"date":315,"close":316},"2022-06-17",90,{"date":318,"close":319},"2022-06-24",99.1500015258789,{"date":321,"close":322},"2022-07-01",98.12999725341797,{"date":324,"close":325},"2022-07-08",99.44999694824219,{"date":327,"close":328},"2022-07-15",98.66999816894531,{"date":330,"close":331},"2022-07-22",105.18000030517578,{"date":333,"close":334},"2022-07-29",112.63999938964844,{"date":336,"close":337},"2022-08-05",106.70999908447266,{"date":339,"close":340},"2022-08-12",114.37999725341797,{"date":342,"close":343},"2022-08-19",109.58999633789062,{"date":345,"close":346},"2022-08-26",105.75,{"date":348,"close":349},"2022-09-02",98.22000122070312,{"date":351,"close":352},"2022-09-09",101.44999694824219,{"date":354,"close":355},"2022-09-16",95.33999633789062,{"date":357,"close":358},"2022-09-23",89.2300033569336,{"date":360,"close":361},"2022-09-30",83.7300033569336,{"date":363,"close":364},"2022-10-07",85.75,{"date":366,"close":367},"2022-10-14",85.13999938964844,{"date":369,"close":370},"2022-10-21",83.54000091552734,{"date":372,"close":373},"2022-10-28",88.87000274658203,{"date":375,"close":376},"2022-11-04",83.9000015258789,{"date":378,"close":379},"2022-11-11",85,{"date":381,"close":382},"2022-11-18",81.19000244140625,{"date":384,"close":385},"2022-11-25",85.37000274658203,{"date":387,"close":388},"2022-12-02",89.20999908447266,{"date":390,"close":391},"2022-12-09",80.79000091552734,{"date":393,"close":394},"2022-12-16",78.23999786376953,{"date":396,"close":397},"2022-12-23",79.05999755859375,{"date":399,"close":400},"2022-12-30",78.4800033569336,{"date":402,"close":403},"2023-01-06",83.47000122070312,{"date":405,"close":406},"2023-01-13",93.19000244140625,{"date":408,"close":409},"2023-01-20",92.87000274658203,{"date":411,"close":412},"2023-01-27",94.5199966430664,{"date":414,"close":415},"2023-02-03",98.05000305175781,{"date":417,"close":418},"2023-02-10",93.88999938964844,{"date":420,"close":421},"2023-02-17",92.5199966430664,{"date":423,"close":424},"2023-02-24",88.2699966430664,{"date":426,"close":427},"2023-03-03",88.36000061035156,{"date":429,"close":430},"2023-03-10",78.62000274658203,{"date":432,"close":433},"2023-03-17",75.91999816894531,{"date":435,"close":436},"2023-03-24",72.52999877929688,{"date":438,"close":439},"2023-03-31",76.16999816894531,{"date":441,"close":442},"2023-04-06",71.68000030517578,{"date":444,"close":445},"2023-04-14",71.4000015258789,{"date":447,"close":448},"2023-04-21",68.05999755859375,{"date":450,"close":451},"2023-04-28",67.30999755859375,{"date":453,"close":454},"2023-05-05",66.43000030517578,{"date":456,"close":457},"2023-05-12",66.58999633789062,{"date":459,"close":460},"2023-05-19",72.55000305175781,{"date":462,"close":463},"2023-05-26",73.22000122070312,{"date":465,"close":466},"2023-06-02",74.27999877929688,{"date":468,"close":469},"2023-06-09",79.12000274658203,{"date":471,"close":472},"2023-06-16",79.55000305175781,{"date":474,"close":475},"2023-06-23",74.19999694824219,{"date":477,"close":478},"2023-06-30",79.08999633789062,{"date":480,"close":481},"2023-07-07",80.05000305175781,{"date":483,"close":484},"2023-07-14",88.33999633789062,{"date":486,"close":487},"2023-07-21",91.27999877929688,{"date":489,"close":490},"2023-07-28",90.75,{"date":492,"close":493},"2023-08-04",87.80000305175781,{"date":495,"close":496},"2023-08-11",88.51000213623047,{"date":498,"close":499},"2023-08-18",85.19999694824219,{"date":501,"close":502},"2023-08-25",82.54000091552734,{"date":504,"close":505},"2023-09-01",84.87000274658203,{"date":507,"close":508},"2023-09-08",81.1500015258789,{"date":510,"close":511},"2023-09-15",82.36000061035156,{"date":513,"close":514},"2023-09-22",75.58999633789062,{"date":516,"close":517},"2023-09-29",74.23999786376953,{"date":519,"close":520},"2023-10-06",72.08999633789062,{"date":522,"close":523},"2023-10-13",68.52999877929688,{"date":525,"close":526},"2023-10-20",66.4800033569336,{"date":528,"close":529},"2023-10-27",64.91000366210938,{"date":531,"close":532},"2023-11-03",76.80000305175781,{"date":534,"close":535},"2023-11-10",71.4800033569336,{"date":537,"close":538},"2023-11-17",83.4800033569336,{"date":540,"close":541},"2023-11-24",82.30000305175781,{"date":543,"close":544},"2023-12-01",89.87000274658203,{"date":546,"close":547},"2023-12-08",93.43000030517578,{"date":549,"close":550},"2023-12-15",104.81999969482422,{"date":552,"close":553},"2023-12-22",107.7699966430664,{"date":555,"close":556},"2023-12-29",111.01000213623047,{"date":558,"close":559},"2024-01-05",99.2699966430664,{"date":561,"close":562},"2024-01-12",98.12000274658203,{"date":564,"close":565},"2024-01-19",99.01000213623047,{"date":567,"close":568},"2024-01-26",100.13999938964844,{"date":570,"close":571},"2024-02-02",94.75,{"date":573,"close":574},"2024-02-09",93.9800033569336,{"date":576,"close":577},"2024-02-16",96.83000183105469,{"date":579,"close":580},"2024-02-23",96.88999938964844,{"date":582,"close":583},"2024-03-01",94.41999816894531,{"date":585,"close":586},"2024-03-08",92.69999694824219,{"date":588,"close":589},"2024-03-15",89.52999877929688,{"date":591,"close":592},"2024-03-22",93.19999694824219,{"date":594,"close":595},"2024-03-28",101.05999755859375,{"date":597,"close":598},"2024-04-05",96.13999938964844,{"date":600,"close":601},"2024-04-12",90.93000030517578,{"date":603,"close":604},"2024-04-19",91.23999786376953,{"date":606,"close":607},"2024-04-26",93.20999908447266,{"date":609,"close":610},"2024-05-03",95.2300033569336,{"date":612,"close":613},"2024-05-10",97.83999633789062,{"date":615,"close":616},"2024-05-17",102.4000015258789,{"date":618,"close":610},"2024-05-24",{"date":620,"close":621},"2024-05-31",95.98999786376953,{"date":623,"close":624},"2024-06-07",92.16000366210938,{"date":626,"close":627},"2024-06-14",94.33999633789062,{"date":629,"close":630},"2024-06-21",95.33000183105469,{"date":632,"close":633},"2024-06-28",98.19999694824219,{"date":635,"close":636},"2024-07-05",95.19000244140625,{"date":638,"close":639},"2024-07-12",99.70999908447266,{"date":641,"close":642},"2024-07-19",107.16999816894531,{"date":644,"close":645},"2024-07-26",108.3499984741211,{"date":647,"close":648},"2024-08-02",102.29000091552734,{"date":650,"close":651},"2024-08-09",102.63999938964844,{"date":653,"close":654},"2024-08-16",103.86000061035156,{"date":656,"close":657},"2024-08-23",107.38999938964844,{"date":659,"close":660},"2024-08-30",107.05999755859375,{"date":662,"close":663},"2024-09-06",104.19999694824219,{"date":665,"close":666},"2024-09-13",108.55999755859375,{"date":668,"close":669},"2024-09-20",111.05999755859375,{"date":671,"close":672},"2024-09-27",112.05999755859375,{"date":674,"close":675},"2024-10-04",110.83000183105469,{"date":677,"close":678},"2024-10-11",110.36000061035156,{"date":680,"close":681},"2024-10-18",114.93000030517578,{"date":683,"close":684},"2024-10-25",112.2300033569336,{"date":686,"close":687},"2024-11-01",107.77999877929688,{"date":689,"close":690},"2024-11-08",111.93000030517578,{"date":692,"close":693},"2024-11-15",106.62000274658203,{"date":695,"close":696},"2024-11-22",108.48999786376953,{"date":698,"close":699},"2024-11-29",110.18000030517578,{"date":701,"close":702},"2024-12-06",108.79000091552734,{"date":704,"close":705},"2024-12-13",105.56999969482422,{"date":707,"close":708},"2024-12-20",97.75,{"date":710,"close":711},"2024-12-27",96.76000213623047,{"date":713,"close":621},"2025-01-03",{"date":715,"close":716},"2025-01-10",87.37000274658203,{"date":718,"close":355},"2025-01-17",{"date":720,"close":721},"2025-01-24",95.0999984741211,{"date":723,"close":724},"2025-01-31",96.06999969482422,{"date":726,"close":627},"2025-02-07",{"date":728,"close":729},"2025-02-14",86.44000244140625,{"date":731,"close":732},"2025-02-21",83.1500015258789,{"date":734,"close":735},"2025-02-28",85.66999816894531,{"date":737,"close":738},"2025-03-07",87.63999938964844,{"date":740,"close":741},"2025-03-14",87.19000244140625,{"date":743,"close":744},"2025-03-21",85.81999969482422,{"date":746,"close":747},"2025-03-28",84.0199966430664,{"date":749,"close":750},"2025-04-04",78.20999908447266,{"date":752,"close":753},"2025-04-11",73.33999633789062,{"date":755,"close":756},"2025-04-17",73.72000122070312,{"date":758,"close":759},"2025-04-25",75.81999969482422,{"date":761,"close":762},"2025-05-02",74.18000030517578,{"date":764,"close":765},"2025-05-09",70.95999908447266,{"date":767,"close":768},"2025-05-16",73.83000183105469,{"date":770,"close":771},"2025-05-23",66.45999908447266,{"date":773,"close":774},"2025-05-30",68.48999786376953,{"date":776,"close":777},"2025-06-06",68.33000183105469,{"date":779,"close":780},"2025-06-13",68.31999969482422,{"date":782,"close":783},"2025-06-20",66.83000183105469,{"date":785,"close":786},"2025-06-27",70.52999877929688,{"date":788,"close":789},"2025-07-03",75.36000061035156,{"date":791,"close":792},"2025-07-11",75.70999908447266,{"date":794,"close":795},"2025-07-18",72.05999755859375,{"date":797,"close":798},"2025-07-25",76.38999938964844,{"date":800,"close":801},"2025-08-01",74.45999908447266,{"date":803,"close":804},"2025-08-04",75.6500015258789,{"date":806,"close":807},"2025-08-05",76.13999938964844,{"date":809,"close":810},"2025-08-06",75.4800033569336,{"date":812,"close":813},"2025-08-07",79.91000366210938,{"date":815,"close":391},"2025-08-08",{"date":817,"close":818},"2025-08-11",78.26000213623047,{"date":820,"close":821},"2025-08-12",83.2699966430664,{"date":823,"close":824},"2025-08-13",84.61000061035156,{"date":826,"close":827},"2025-08-14",84.30999755859375,{"date":829,"close":830},"2025-08-15",83.36000061035156,{"date":832,"close":833},"2025-08-18",84.05999755859375,{"date":835,"close":836},"2025-08-19",85.77999877929688,{"date":838,"close":839},"2025-08-20",84.27999877929688,{"date":841,"close":842},"2025-08-21",82.23999786376953,{"date":844,"close":845},"2025-08-22",86.81999969482422,{"date":847,"close":848},"2025-08-25",86.61000061035156,{"date":850,"close":851},"2025-08-26",85.5199966430664,{"date":853,"close":854},"2025-08-27",86.87000274658203,{"date":856,"close":857},"2025-08-28",85.98999786376953,{"date":859,"close":860},"2025-08-29",85.05000305175781,{"date":862,"close":863},"2025-09-02",83.08999633789062,{"date":865,"close":866},"2025-09-03",82.01000213623047,{"date":868,"close":869},"2025-09-04",83.4000015258789,{"date":871,"close":872},"2025-09-05",87.5999984741211,{"date":874,"close":875},"2025-09-08",86.26000213623047,{"date":877,"close":878},"2025-09-09",85.23999786376953,{"date":880,"close":881},"2025-09-10",86.12999725341797,{"date":883,"close":884},"2025-09-11",87.23999786376953,{"date":886,"close":857},"2025-09-12",{"date":888,"close":889},"2025-09-15",85.08000183105469,{"date":891,"close":892},"2025-09-16",84.88999938964844,{"date":894,"close":895},"2025-09-17",85.30000305175781,{"date":897,"close":898},"2025-09-18",87.54000091552734,{"date":900,"close":901},"2025-09-19",87.2300033569336,{"date":903,"close":904},"2025-09-22",85.80000305175781,{"date":906,"close":907},"2025-09-23",83.87000274658203,{"date":909,"close":370},"2025-09-24",{"date":911,"close":912},"2025-09-25",82.26000213623047,{"date":914,"close":830},"2025-09-26",{"date":916,"close":917},"2025-09-29",83.11000061035156,{"date":919,"close":920},"2025-09-30",83.62000274658203,{"date":922,"close":923},"2025-10-01",84.52999877929688,{"date":925,"close":926},"2025-10-02",84.37999725341797,{"date":928,"close":929},"2025-10-03",83.97000122070312,{"date":931,"close":932},"2025-10-06",80.97000122070312,{"date":934,"close":935},"2025-10-07",80.43000030517578,{"date":937,"close":472},"2025-10-08",{"date":939,"close":940},"2025-10-09",80.55999755859375,{"date":942,"close":943},"2025-10-10",81.52999877929688,{"date":945,"close":946},"2025-10-13",81.4800033569336,{"date":948,"close":949},"2025-10-14",82.97000122070312,{"date":951,"close":952},"2025-10-15",84.33000183105469,{"date":954,"close":955},"2025-10-16",80.70999908447266,{"date":957,"close":958},"2025-10-17",81.26000213623047,{"date":960,"close":961},"2025-10-20",82.69999694824219,{"date":963,"close":964},"2025-10-21",83.22000122070312,{"date":966,"close":967},"2025-10-22",84.33999633789062,{"date":969,"close":970},"2025-10-23",86.5,{"date":972,"close":973},"2025-10-24",85.76000213623047,{"date":975,"close":976},"2025-10-27",85.36000061035156,{"date":978,"close":979},"2025-10-28",83.27999877929688,{"date":981,"close":982},"2025-10-29",79.73999786376953,{"date":984,"close":985},"2025-10-30",80.04000091552734,{"date":987,"close":988},"2025-10-31",79.91999816894531,{"date":990,"close":991},"2025-11-03",80.30000305175781,{"date":993,"close":994},"2025-11-04",80.2300033569336,{"date":996,"close":997},"2025-11-05",79.9800033569336,{"date":999,"close":1000},"2025-11-06",71.08999633789062,{"date":1002,"close":1003},"2025-11-07",69.37000274658203,{"date":1005,"close":1006},"2025-11-10",66.27999877929688,{"date":1008,"close":1009},"2025-11-11",67.86000061035156,{"date":1011,"close":1012},"2025-11-12",66.77999877929688,{"date":1014,"close":1015},"2025-11-13",65.61000061035156,{"date":1017,"close":1018},"2025-11-14",65.33999633789062,{"date":1020,"close":1021},"2025-11-17",62.20000076293945,{"date":1023,"close":1024},"2025-11-18",61.810001373291016,{"date":1026,"close":1027},"2025-11-19",62.31999969482422,{"date":1029,"close":1030},"2025-11-20",61.27000045776367,{"date":1032,"close":1033},"2025-11-21",61.7400016784668,{"date":1035,"close":1036},"2025-11-24",61.04999923706055,{"date":1038,"close":1039},"2025-11-25",64.25,{"date":1041,"close":1042},"2025-11-26",65.0999984741211,{"date":1044,"close":1045},"2025-11-28",64.63999938964844,{"date":1047,"close":1048},"2025-12-01",64.41000366210938,{"date":1050,"close":1051},"2025-12-02",63.33000183105469,{"date":1053,"close":1054},"2025-12-03",64.36000061035156,{"date":1056,"close":1057},"2025-12-04",63.91999816894531,{"date":1059,"close":1060},"2025-12-05",63.22999954223633,{"date":1062,"close":1063},"2025-12-08",62.90999984741211,{"date":1065,"close":1066},"2025-12-09",62.34000015258789,{"date":1068,"close":1069},"2025-12-10",63.40999984741211,{"date":1071,"close":1072},"2025-12-11",63.540000915527344,{"date":1074,"close":1075},"2025-12-12",62.58000183105469,{"date":1077,"close":1027},"2025-12-15",{"date":1079,"close":1080},"2025-12-16",62.40999984741211,{"date":1082,"close":1083},"2025-12-17",61.439998626708984,{"date":1085,"close":1086},"2025-12-18",61.630001068115234,{"date":1088,"close":1089},"2025-12-19",60.29999923706055,{"date":1091,"close":1092},"2025-12-22",61.540000915527344,{"date":1094,"close":1095},"2025-12-23",60.70000076293945,{"date":1097,"close":1098},"2025-12-24",60.90999984741211,{"date":1100,"close":1101},"2025-12-26",60.970001220703125,{"date":1103,"close":1104},"2025-12-29",60.72999954223633,{"date":1106,"close":1107},"2025-12-30",60.79999923706055,{"date":1109,"close":1110},"2025-12-31",60.150001525878906,{"date":1112,"close":1113},"2026-01-02",58.720001220703125,{"date":1115,"close":1116},"2026-01-05",59.72999954223633,{"date":1118,"close":1119},"2026-01-06",60.689998626708984,{"date":1121,"close":1122},"2026-01-07",60.709999084472656,{"date":1124,"close":1125},"2026-01-08",62.36000061035156,{"date":1127,"close":1128},"2026-01-09",65,{"date":1130,"close":1131},"2026-01-12",64.08000183105469,{"date":1133,"close":1134},"2026-01-13",63.04999923706055,{"date":1136,"close":1137},"2026-01-14",64.62999725341797,{"date":1139,"close":1140},"2026-01-15",65.93000030517578,{"date":1142,"close":1143},"2026-01-16",65.3499984741211,{"date":1145,"close":1146},"2026-01-20",63.43000030517578,{"date":1148,"close":1149},"2026-01-21",64.13999938964844,{"date":1151,"close":1152},"2026-01-22",65.12999725341797,{"date":1154,"close":1155},"2026-01-23",63.95000076293945,{"date":1157,"close":1158},"2026-01-26",64.45999908447266,{"date":1160,"close":1161},"2026-01-27",63.619998931884766,{"date":1163,"close":1164},"2026-01-28",64.22000122070312,{"date":1166,"close":1167},"2026-01-29",64.62000274658203,{"date":1169,"close":1170},"2026-01-30",62.88999938964844,{"date":1172,"close":1173},"2026-02-02",62.5,{"date":1175,"close":1176},"2026-02-03",60.7400016784668,{"date":1178,"close":1179},"2026-02-04",64.51000213623047,{"date":1181,"close":1182},"2026-02-05",62.86000061035156,{"date":1184,"close":1060},"2026-02-06",{"date":1186,"close":1187},"2026-02-09",62.790000915527344,{"date":1189,"close":1190},"2026-02-10",63.810001373291016,{"date":1192,"close":1193},"2026-02-11",61.470001220703125,{"date":1195,"close":1196},"2026-02-12",61.369998931884766,{"date":1198,"close":1199},"2026-02-13",61.86000061035156,{"date":1201,"close":1202},"2026-02-17",62.2599983215332,{"date":1204,"close":1205},"2026-02-18",64.75,{"date":1207,"close":1208},"2026-02-19",64.81999969482422,{"date":1210,"close":1211},"2026-02-20",63.2599983215332,{"date":1213,"close":1214},"2026-02-23",61.2599983215332,{"date":1216,"close":1217},"2026-02-24",62.810001373291016,{"date":1219,"close":1220},"2026-02-25",58.90999984741211,{"date":1222,"close":1223},"2026-02-26",47.459999084472656,{"date":1225,"close":1226},"2026-02-27",46.0099983215332,{"date":122,"close":1228},47.63999938964844,{"date":110,"close":1230},48.70000076293945,{"date":1232,"close":1233},"2026-03-04",50.349998474121094,{"date":100,"close":1235},50.5099983215332,{"date":1237,"close":1238},"2026-03-06",48.189998626708984,{"date":1240,"close":1241},"2026-03-09",49.91999816894531,{"date":1243,"close":1244},"2026-03-10",47.5,{"date":1246,"close":1247},"2026-03-11",47.189998626708984,{"date":1249,"close":1250},"2026-03-12",46.2400016784668,{"date":83,"close":1252},45.0099983215332,{"date":1254,"close":1255},"2026-03-16",45.459999084472656,{"date":1257,"close":1258},"2026-03-17",45.869998931884766,{"date":72,"close":1260},44.86000061035156,{"date":1262,"close":1263},"2026-03-19",44.630001068115234,{"date":1265,"close":1266},"2026-03-20",43.81999969482422,{"date":1268,"close":1269},"2026-03-23",44.5,{"date":1271,"close":1272},"2026-03-24",43.97999954223633,{"date":1274,"close":1275},"2026-03-25",45.06999969482422,{"date":1277,"close":1278},"2026-03-26",44.939998626708984,{"date":1280,"close":1281},"2026-03-27",43.04999923706055,{"date":1283,"close":1284},"2026-03-30",43.4900016784668,{"date":1286,"close":1287},"2026-03-31",44.380001068115234,{"date":1289,"close":1290},"2026-04-01",44.279998779296875,{"date":1292,"close":1293},"2026-04-02",44.439998626708984,{"date":1295,"close":1296},"2026-04-06",45.119998931884766,{"date":1298,"close":1260},"2026-04-07",{"date":1300,"close":1301},"2026-04-08",45.27000045776367,{"date":1303,"close":1304},"2026-04-09",45.61000061035156,{"date":1306,"close":1307},"2026-04-10",46.790000915527344,{"date":1309,"close":1310},"2026-04-13",47.849998474121094,{"date":1312,"close":1313},"2026-04-14",48.209999084472656,{"date":1315,"close":1316},"2026-04-15",48.9900016784668,{"date":1318,"close":1319},"2026-04-16",49.27000045776367,{"date":1321,"close":1322},"2026-04-17",50.20000076293945,{"date":1324,"close":1325},"2026-04-20",50.79999923706055,{"date":1327,"close":1328},"2026-04-21",49.650001525878906,{"date":1330,"close":1331},"2026-04-22",50,{"date":1333,"close":1334},"2026-04-23",49.65999984741211,{"date":1336,"close":1337},"2026-04-24",51.40999984741211,{"date":1339,"close":1340},"2026-04-27",50.88999938964844,{"date":1342,"close":1343},"2026-04-28",51.4900016784668,{"date":1345,"close":1346},"2026-04-29",50.970001220703125,{"date":153,"close":1233},{"date":1349,"close":1350},"2026-05-01",51.279998779296875,{"date":1352,"close":1353},"2026-05-04",50.86000061035156,{"date":1355,"close":1356},"2026-05-05",51.15999984741211,{"date":1358,"close":1359},"2026-05-06",53.16999816894531,{"date":1361,"close":1362},"2026-05-07",54.83000183105469,{"date":1364,"close":1365},"2026-05-08",54.61000061035156,{"date":1367,"close":1368},"2026-05-11",53.810001373291016,{"date":1370,"close":1371},"2026-05-12",55.18000030517578,{"date":1373,"close":1374},"2026-05-13",53.84000015258789,{"date":1376,"close":1377},"2026-05-14",52.970001220703125,{"date":1379,"close":1380},"2026-05-15",51.099998474121094,{"date":1382,"close":1383},"2026-05-18",50.369998931884766,{"date":45,"close":1385},48.439998626708984,{"date":1387,"close":1388},"2026-05-20",49.72999954223633,{"date":1390,"close":1391},"2026-05-21",50.529998779296875,{"date":1393,"close":1383},"2026-05-22",{"date":1395,"close":1396},"2026-05-26",50.08000183105469,{"date":1398,"close":1399},"2026-05-27",50.599998474121094,{"date":1401,"close":1402},"2026-05-28",50.810001373291016,{"date":1404,"close":1405},"2026-05-29",50.189998626708984,{"date":1407,"close":1408},"2026-06-01",48.33000183105469,{"date":1410,"close":1411},"2026-06-02",49.810001373291016,{"date":1413,"close":1414},"2026-06-03",48.31999969482422,{"date":1416,"close":1417},"2026-06-04",51.689998626708984,{"date":1419,"close":1420},"2026-06-05",51.25,{"date":1422,"close":1423},"2026-06-08",51.790000915527344,{"date":1425,"close":1426},"2026-06-09",52.88999938964844,{"date":1428,"close":1429},"2026-06-10",51.06999969482422,{"date":1431,"close":1432},"2026-06-11",52.34000015258789,{"date":1434,"close":1435},"2026-06-12",53.2599983215332,{"date":1437,"close":1350},"2026-06-15",{"date":1439,"close":1440},"2026-06-16",51.849998474121094,{"date":1442,"close":1443},"2026-06-17",51,{"date":1445,"close":1446},"2026-06-18",51.959999084472656,{"date":1448,"close":1449},"2026-06-22",51.58000183105469,{"date":1451,"close":1452},"2026-06-23",51.150001525878906,{"date":1454,"close":1455},"2026-06-24",53,{"date":1457,"close":1455},"2026-06-25",{"date":1459,"close":1460},"2026-06-26",54.720001220703125,{"date":1462,"close":1463},"2026-06-29",53.83000183105469,{"date":1465,"close":1466},"2026-06-30",54.70000076293945,{"date":1468,"close":1469},"2026-07-01",54.91999816894531,{"date":1471,"close":1472},"2026-07-02",54.54999923706055,{"date":1474,"close":1475},"2026-07-06",52.63999938964844,{"date":1477,"close":1478},"2026-07-07",51.220001220703125,{"date":1480,"close":1319},"2026-07-08",{"date":1482,"close":1483},"2026-07-09",49.97999954223633,{"date":1485,"close":1486},"2026-07-10",50.22999954223633,{"date":1488,"close":1489},"2026-07-13",48.86000061035156,{"date":1491,"close":1492},"2026-07-14",48.5,{"date":1494,"close":1495},"2026-07-15",49.43000030517578,{"date":1497,"close":1498},"2026-07-16",51.189998626708984,{"date":1500,"close":1396},"2026-07-17",{"date":1502,"close":1503},"2026-07-20",48.470001220703125,{"date":1505,"close":1506},"2026-07-21",48.08000183105469,{"date":1508,"close":1509},"2026-07-22",47.72999954223633,{"date":1511,"close":1512},"2026-07-23",46.810001373291016,{"date":1514,"close":1515},"2026-07-27",49.279998779296875,{"date":1517,"close":1518},"2026-07-28",50.97999954223633,{"date":1520,"close":1235},"2026-07-29",{"date":1522,"close":1523},"2026-07-30",49.06999969482422,{"date":1525,"close":1526},"2026-07-31",49.689998626708984,{"date":1528,"close":1529},"2026-08-03",52.09000015258789,{"date":152,"close":1531},51.81999969482422,{"count":155,"fetchedAt":1533,"source":147},"2026-08-04T23:47:21.776Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1535},"\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>",1785887241730]