[{"data":1,"prerenderedAt":1535},["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-AGM":25,"$fu6Jg-2dcVAQ-EnsrjWLkY_WBz-xrdoxwXtmjQW1Tz2E":26,"ticker-mcap-AGM":124,"ticker-profile-AGM":134,"ticker-earnings-AGM":148,"ticker-congress-AGM":152},{"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":120},{"identity":28,"transactions":33,"sectorSlug":100,"relatedTickers":101},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"845877","FEDERAL AGRICULTURAL MORTGAGE CORP","Finance & Insurance","AGM",[34,50,57,64,71,78,85,90,97],{"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},"2026-07-02T00:00:00.000Z","0001418122-26-000007-0","4","Logan Lyle","","D",199.27,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1418122\u002F000141812226000007\u002F0001418122-26-000007-index.htm",46,432,9166.42,"A","2026-06-30","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001738391-26-000006-0","Sexton Robert G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1738391\u002F000173839126000006\u002F0001738391-26-000006-index.htm",42,14268,8369.34,{"cik":29,"filedAt":35,"filingId":58,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001811540-26-000006-0","Gales Amy H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1811540\u002F000181154026000006\u002F0001811540-26-000006-index.htm",101,6080,20126.27,{"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":41,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001246115-26-000006-0","JUNKINS LOWELL","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1246115\u002F000124611526000006\u002F0001246115-26-000006-index.htm",7,10934.232,1394.89,{"cik":29,"filedAt":35,"filingId":72,"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":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001847747-26-000006-0","McKissack Eric T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1847747\u002F000184774726000006\u002F0001847747-26-000006-index.htm",21,2895,4184.67,{"cik":29,"filedAt":35,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001437016-26-000006-0","Engebretsen James R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1437016\u002F000143701626000006\u002F0001437016-26-000006-index.htm",86,16845,17137.22,{"cik":29,"filedAt":35,"filingId":86,"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":87,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":88,"shares":75,"sharesOwnedAfter":89,"totalValue":77,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001775984-26-000006-0","Ware Todd P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1775984\u002F000177598426000006\u002F0001775984-26-000006-index.htm",4495,{"cik":29,"filedAt":91,"filingId":92,"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":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":46,"transactionDate":96,"intentLabel":48,"signalQuality":49},"2026-05-15T00:00:00.000Z","0002129473-26-000002-0","Crawford Dale E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2129473\u002F000212947326000002\u002F0002129473-26-000002-index.htm",386,"2026-05-14",{"cik":29,"filedAt":91,"filingId":98,"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":99,"shares":95,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":46,"transactionDate":96,"intentLabel":48,"signalQuality":49},"0001418122-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1418122\u002F000141812226000005\u002F0001418122-26-000005-index.htm","finance-insurance",[102,105,108,111,114,117],{"ticker":103,"issuerName":104},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":106,"issuerName":107},"COIN","Coinbase Global, Inc.",{"ticker":109,"issuerName":110},"CRCL","Circle Internet Group, Inc.",{"ticker":112,"issuerName":113},"TRUP","TRUPANION, INC.",{"ticker":115,"issuerName":116},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":118,"issuerName":119},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":121,"fetchedAt":122,"source":123},9,"2026-07-27T08:04:31.274Z","sqlite",{"data":125,"meta":131},{"value":126,"quality":127,"closeDate":128,"ageDays":129,"sharesAsOf":130},2244143353.3325195,"fresh","2026-07-23",4,"2026-03-31",{"count":132,"fetchedAt":133,"source":123},1,"2026-07-27T08:04:31.276Z",{"data":135,"meta":147},{"ticker":32,"ceo":136,"industry":137,"fullTimeEmployees":138,"ipoDate":139,"country":140,"state":141,"city":142,"website":143,"exchangeShort":25,"marketCap":25,"beta":144,"range52w":145,"fetchedAt":146},"Bradford T. Nordholm","Financial - Credit Services",212,"1994-02-10","US","DC","Washington","https:\u002F\u002Fwww.farmermac.com",1.007,"136.57-210.64","2026-07-15T12:03:47.500Z",{"count":132,"fetchedAt":133,"source":123},{"data":149,"meta":151},{"ticker":32,"points":150},[],{"count":132,"fetchedAt":133,"source":123},{"data":153,"meta":1533},{"congressTrades":154,"insiderTrades":155,"priceHistory":165,"ticker":32},[],[156,157,158,159,160,161,162,163,164],{"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":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":58,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":72,"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":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":86,"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":87,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":88,"shares":75,"sharesOwnedAfter":89,"totalValue":77,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":91,"filingId":92,"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":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":46,"transactionDate":96},{"cik":29,"filedAt":91,"filingId":98,"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":99,"shares":95,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":46,"transactionDate":96},[166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1309,1312,1315,1318,1321,1324,1326,1329,1332,1335,1338,1341,1344,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1396,1398,1400,1403,1406,1409,1412,1415,1418,1421,1423,1426,1429,1432,1435,1438,1440,1443,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531],{"date":167,"close":168},"2021-07-30",97.5,{"date":170,"close":171},"2021-08-06",98.06999969482422,{"date":173,"close":174},"2021-08-13",99.69999694824219,{"date":176,"close":177},"2021-08-20",98.33999633789062,{"date":179,"close":180},"2021-08-27",99.11000061035156,{"date":182,"close":183},"2021-09-03",100.98999786376953,{"date":185,"close":186},"2021-09-10",98.62000274658203,{"date":188,"close":189},"2021-09-17",100.27999877929688,{"date":191,"close":192},"2021-09-24",105.91999816894531,{"date":194,"close":195},"2021-10-01",112.94999694824219,{"date":197,"close":198},"2021-10-08",116.12999725341797,{"date":200,"close":201},"2021-10-15",118.0999984741211,{"date":203,"close":204},"2021-10-22",121.93000030517578,{"date":206,"close":207},"2021-10-29",126.08999633789062,{"date":209,"close":210},"2021-11-05",133.91000366210938,{"date":212,"close":213},"2021-11-12",131.7899932861328,{"date":215,"close":216},"2021-11-19",126.5199966430664,{"date":218,"close":219},"2021-11-26",123.81999969482422,{"date":221,"close":222},"2021-12-03",121.25,{"date":224,"close":225},"2021-12-10",121.48999786376953,{"date":227,"close":228},"2021-12-17",117.01000213623047,{"date":230,"close":231},"2021-12-23",120.66999816894531,{"date":233,"close":234},"2021-12-31",123.93000030517578,{"date":236,"close":237},"2022-01-07",127.66999816894531,{"date":239,"close":240},"2022-01-14",128.9499969482422,{"date":242,"close":243},"2022-01-21",123.16999816894531,{"date":245,"close":246},"2022-01-28",119.37000274658203,{"date":248,"close":249},"2022-02-04",123.7699966430664,{"date":251,"close":252},"2022-02-11",123.80000305175781,{"date":254,"close":255},"2022-02-18",124.83000183105469,{"date":257,"close":258},"2022-02-25",124.0999984741211,{"date":260,"close":261},"2022-03-04",118.18000030517578,{"date":263,"close":264},"2022-03-11",123.22000122070312,{"date":266,"close":267},"2022-03-18",119.2699966430664,{"date":269,"close":270},"2022-03-25",117.08999633789062,{"date":272,"close":273},"2022-04-01",110.33000183105469,{"date":275,"close":276},"2022-04-08",108.88999938964844,{"date":278,"close":279},"2022-04-14",109.61000061035156,{"date":281,"close":282},"2022-04-22",105.63999938964844,{"date":284,"close":285},"2022-04-29",102.43000030517578,{"date":287,"close":288},"2022-05-06",106.54000091552734,{"date":290,"close":291},"2022-05-13",100.62999725341797,{"date":293,"close":294},"2022-05-20",99.08000183105469,{"date":296,"close":297},"2022-05-27",103.75,{"date":299,"close":300},"2022-06-03",102.62000274658203,{"date":302,"close":303},"2022-06-10",95.22000122070312,{"date":305,"close":306},"2022-06-17",93.62999725341797,{"date":308,"close":309},"2022-06-24",98.29000091552734,{"date":311,"close":312},"2022-07-01",98.86000061035156,{"date":314,"close":315},"2022-07-08",98.12999725341797,{"date":317,"close":318},"2022-07-15",96.51000213623047,{"date":320,"close":321},"2022-07-22",100.61000061035156,{"date":323,"close":324},"2022-07-29",110.29000091552734,{"date":326,"close":327},"2022-08-05",109.06999969482422,{"date":329,"close":330},"2022-08-12",115.81999969482422,{"date":332,"close":333},"2022-08-19",114.27999877929688,{"date":335,"close":336},"2022-08-26",111.2300033569336,{"date":338,"close":339},"2022-09-02",108.18000030517578,{"date":341,"close":342},"2022-09-09",106.45999908447266,{"date":344,"close":345},"2022-09-16",105.0199966430664,{"date":347,"close":348},"2022-09-23",103.55000305175781,{"date":350,"close":351},"2022-09-30",99.13999938964844,{"date":353,"close":354},"2022-10-07",101.12000274658203,{"date":356,"close":357},"2022-10-14",104.86000061035156,{"date":359,"close":360},"2022-10-21",107.70999908447266,{"date":362,"close":363},"2022-10-28",114.45999908447266,{"date":365,"close":366},"2022-11-04",115.33000183105469,{"date":368,"close":369},"2022-11-11",121.51000213623047,{"date":371,"close":372},"2022-11-18",124.19000244140625,{"date":374,"close":375},"2022-11-25",126.81999969482422,{"date":377,"close":378},"2022-12-02",125.25,{"date":380,"close":381},"2022-12-09",119.05999755859375,{"date":383,"close":384},"2022-12-16",115.2300033569336,{"date":386,"close":387},"2022-12-23",113.98999786376953,{"date":389,"close":390},"2022-12-30",112.70999908447266,{"date":392,"close":393},"2023-01-06",120.75,{"date":395,"close":396},"2023-01-13",124.80000305175781,{"date":398,"close":234},"2023-01-20",{"date":400,"close":401},"2023-01-27",132.22000122070312,{"date":403,"close":404},"2023-02-03",134.72000122070312,{"date":406,"close":407},"2023-02-10",138.67999267578125,{"date":409,"close":410},"2023-02-17",139.44000244140625,{"date":412,"close":413},"2023-02-24",141.0800018310547,{"date":415,"close":416},"2023-03-03",147.5,{"date":418,"close":419},"2023-03-10",130.2100067138672,{"date":421,"close":422},"2023-03-17",126.13999938964844,{"date":424,"close":425},"2023-03-24",125.3499984741211,{"date":427,"close":428},"2023-03-31",133.19000244140625,{"date":430,"close":431},"2023-04-06",133.08999633789062,{"date":433,"close":434},"2023-04-14",131.0500030517578,{"date":436,"close":437},"2023-04-21",135.8699951171875,{"date":439,"close":440},"2023-04-28",133.2899932861328,{"date":442,"close":443},"2023-05-05",129.8800048828125,{"date":445,"close":446},"2023-05-12",128.75999450683594,{"date":448,"close":449},"2023-05-19",140.92999267578125,{"date":451,"close":452},"2023-05-26",136.3699951171875,{"date":454,"close":455},"2023-06-02",140.80999755859375,{"date":457,"close":458},"2023-06-09",150.58999633789062,{"date":460,"close":461},"2023-06-16",148.5,{"date":463,"close":464},"2023-06-23",140.97000122070312,{"date":466,"close":467},"2023-06-30",143.74000549316406,{"date":469,"close":470},"2023-07-07",139.69000244140625,{"date":472,"close":473},"2023-07-14",149.97000122070312,{"date":475,"close":476},"2023-07-21",156.3800048828125,{"date":478,"close":479},"2023-07-28",160.05999755859375,{"date":481,"close":482},"2023-08-04",165.89999389648438,{"date":484,"close":485},"2023-08-11",179.41000366210938,{"date":487,"close":488},"2023-08-18",171.19000244140625,{"date":490,"close":491},"2023-08-25",166.92999267578125,{"date":493,"close":494},"2023-09-01",170.4199981689453,{"date":496,"close":497},"2023-09-08",167.91000366210938,{"date":499,"close":500},"2023-09-15",165.66000366210938,{"date":502,"close":503},"2023-09-22",157.75999450683594,{"date":505,"close":506},"2023-09-29",154.3000030517578,{"date":508,"close":509},"2023-10-06",150.67999267578125,{"date":511,"close":512},"2023-10-13",145.94000244140625,{"date":514,"close":515},"2023-10-20",141.85000610351562,{"date":517,"close":518},"2023-10-27",144.94000244140625,{"date":520,"close":521},"2023-11-03",162.8300018310547,{"date":523,"close":524},"2023-11-10",158.13999938964844,{"date":526,"close":527},"2023-11-17",163.92999267578125,{"date":529,"close":530},"2023-11-24",165.2100067138672,{"date":532,"close":533},"2023-12-01",168.6999969482422,{"date":535,"close":536},"2023-12-08",172.1199951171875,{"date":538,"close":539},"2023-12-15",178.9499969482422,{"date":541,"close":542},"2023-12-22",188.27000427246094,{"date":544,"close":545},"2023-12-29",191.22000122070312,{"date":547,"close":548},"2024-01-05",186.8800048828125,{"date":550,"close":551},"2024-01-12",178.52000427246094,{"date":553,"close":554},"2024-01-19",185.6300048828125,{"date":556,"close":557},"2024-01-26",189.1699981689453,{"date":559,"close":560},"2024-02-02",188.2899932861328,{"date":562,"close":563},"2024-02-09",184,{"date":565,"close":566},"2024-02-16",185,{"date":568,"close":569},"2024-02-23",180.55999755859375,{"date":571,"close":572},"2024-03-01",181.14999389648438,{"date":574,"close":575},"2024-03-08",185.16000366210938,{"date":577,"close":578},"2024-03-15",188.25,{"date":580,"close":581},"2024-03-22",189.5800018310547,{"date":583,"close":584},"2024-03-28",196.8800048828125,{"date":586,"close":587},"2024-04-05",186.75,{"date":589,"close":590},"2024-04-12",181.91000366210938,{"date":592,"close":593},"2024-04-19",183.25,{"date":595,"close":596},"2024-04-26",191.02999877929688,{"date":598,"close":599},"2024-05-03",194.22000122070312,{"date":601,"close":602},"2024-05-10",179.5,{"date":604,"close":605},"2024-05-17",181.83999633789062,{"date":607,"close":608},"2024-05-24",175.75999450683594,{"date":610,"close":611},"2024-05-31",174.6699981689453,{"date":613,"close":614},"2024-06-07",174.1300048828125,{"date":616,"close":617},"2024-06-14",169.4600067138672,{"date":619,"close":620},"2024-06-21",174.55999755859375,{"date":622,"close":623},"2024-06-28",180.82000732421875,{"date":625,"close":626},"2024-07-05",181.5399932861328,{"date":628,"close":629},"2024-07-12",199.94000244140625,{"date":631,"close":632},"2024-07-19",209.8699951171875,{"date":634,"close":635},"2024-07-26",215.17999267578125,{"date":637,"close":638},"2024-08-02",194.7899932861328,{"date":640,"close":641},"2024-08-09",174.80999755859375,{"date":643,"close":644},"2024-08-16",183.9199981689453,{"date":646,"close":647},"2024-08-23",194.22999572753906,{"date":649,"close":650},"2024-08-30",197.47000122070312,{"date":652,"close":653},"2024-09-06",183.7899932861328,{"date":655,"close":656},"2024-09-13",188.47999572753906,{"date":658,"close":659},"2024-09-20",183.35000610351562,{"date":661,"close":662},"2024-09-27",185.85000610351562,{"date":664,"close":665},"2024-10-04",185.75999450683594,{"date":667,"close":668},"2024-10-11",185.22000122070312,{"date":670,"close":671},"2024-10-18",188.0800018310547,{"date":673,"close":674},"2024-10-25",183.4199981689453,{"date":676,"close":677},"2024-11-01",184.36000061035156,{"date":679,"close":680},"2024-11-08",207.72999572753906,{"date":682,"close":683},"2024-11-15",206.24000549316406,{"date":685,"close":686},"2024-11-22",205.08999633789062,{"date":688,"close":689},"2024-11-29",213.47000122070312,{"date":691,"close":692},"2024-12-06",213.8000030517578,{"date":694,"close":695},"2024-12-13",210.22999572753906,{"date":697,"close":698},"2024-12-20",199.52999877929688,{"date":700,"close":701},"2024-12-27",197.25,{"date":703,"close":638},"2025-01-03",{"date":705,"close":706},"2025-01-10",182.77999877929688,{"date":708,"close":709},"2025-01-17",195.6199951171875,{"date":711,"close":712},"2025-01-24",196.0399932861328,{"date":714,"close":715},"2025-01-31",197.77999877929688,{"date":717,"close":718},"2025-02-07",197.80999755859375,{"date":720,"close":721},"2025-02-14",199.55999755859375,{"date":723,"close":724},"2025-02-21",208.08999633789062,{"date":726,"close":727},"2025-02-28",209.07000732421875,{"date":729,"close":730},"2025-03-07",200.77000427246094,{"date":732,"close":733},"2025-03-14",195.2100067138672,{"date":735,"close":736},"2025-03-21",191.50999450683594,{"date":738,"close":739},"2025-03-28",188.5800018310547,{"date":741,"close":742},"2025-04-04",174.5,{"date":744,"close":745},"2025-04-11",167.08999633789062,{"date":747,"close":748},"2025-04-17",174.4499969482422,{"date":750,"close":751},"2025-04-25",174.6199951171875,{"date":753,"close":754},"2025-05-02",178.6199951171875,{"date":756,"close":757},"2025-05-09",185.55999755859375,{"date":759,"close":760},"2025-05-16",193.63999938964844,{"date":762,"close":763},"2025-05-23",182.13999938964844,{"date":765,"close":766},"2025-05-30",186.4199981689453,{"date":768,"close":769},"2025-06-06",192.19000244140625,{"date":771,"close":772},"2025-06-13",185.75,{"date":774,"close":775},"2025-06-20",188.13999938964844,{"date":777,"close":778},"2025-06-27",197.6699981689453,{"date":780,"close":781},"2025-07-03",201.02000427246094,{"date":783,"close":784},"2025-07-11",177.3300018310547,{"date":786,"close":787},"2025-07-18",174.33999633789062,{"date":789,"close":790},"2025-07-22",173.30999755859375,{"date":792,"close":793},"2025-07-23",176.80999755859375,{"date":795,"close":796},"2025-07-24",174.4199981689453,{"date":798,"close":799},"2025-07-25",175.61000061035156,{"date":801,"close":802},"2025-07-28",175.11000061035156,{"date":804,"close":805},"2025-07-29",174.49000549316406,{"date":807,"close":808},"2025-07-30",172.4199981689453,{"date":810,"close":811},"2025-07-31",172.27000427246094,{"date":813,"close":814},"2025-08-01",170.27999877929688,{"date":816,"close":817},"2025-08-04",172.07000732421875,{"date":819,"close":820},"2025-08-05",172.9600067138672,{"date":822,"close":823},"2025-08-06",172.75999450683594,{"date":825,"close":826},"2025-08-07",172,{"date":828,"close":829},"2025-08-08",177.63999938964844,{"date":831,"close":832},"2025-08-11",179.07000732421875,{"date":834,"close":835},"2025-08-12",182.9499969482422,{"date":837,"close":668},"2025-08-13",{"date":839,"close":840},"2025-08-14",188.22999572753906,{"date":842,"close":843},"2025-08-15",188.5,{"date":845,"close":846},"2025-08-18",191.55999755859375,{"date":848,"close":849},"2025-08-19",195,{"date":851,"close":852},"2025-08-20",196,{"date":854,"close":855},"2025-08-21",195.25,{"date":857,"close":858},"2025-08-22",204.05999755859375,{"date":860,"close":861},"2025-08-25",205.10000610351562,{"date":863,"close":864},"2025-08-26",206.00999450683594,{"date":866,"close":867},"2025-08-27",207.08999633789062,{"date":869,"close":870},"2025-08-28",209.72999572753906,{"date":872,"close":873},"2025-08-29",209.57000732421875,{"date":875,"close":876},"2025-09-02",206.67999267578125,{"date":878,"close":879},"2025-09-03",204.67999267578125,{"date":881,"close":882},"2025-09-04",205.8000030517578,{"date":884,"close":885},"2025-09-05",205.35000610351562,{"date":887,"close":888},"2025-09-08",203.39999389648438,{"date":890,"close":891},"2025-09-09",199.74000549316406,{"date":893,"close":894},"2025-09-10",196.8300018310547,{"date":896,"close":897},"2025-09-11",197.7899932861328,{"date":899,"close":894},"2025-09-12",{"date":901,"close":902},"2025-09-15",191.25999450683594,{"date":904,"close":905},"2025-09-16",186.5,{"date":907,"close":908},"2025-09-17",185.8699951171875,{"date":910,"close":911},"2025-09-18",187.85000610351562,{"date":913,"close":914},"2025-09-19",183.60000610351562,{"date":916,"close":917},"2025-09-22",180.64999389648438,{"date":919,"close":920},"2025-09-23",180.27000427246094,{"date":922,"close":923},"2025-09-24",178.49000549316406,{"date":925,"close":926},"2025-09-25",177.3000030517578,{"date":928,"close":929},"2025-09-26",172.92999267578125,{"date":931,"close":932},"2025-09-29",168.94000244140625,{"date":934,"close":935},"2025-09-30",167.97999572753906,{"date":937,"close":938},"2025-10-01",164.3699951171875,{"date":940,"close":941},"2025-10-02",164.52999877929688,{"date":943,"close":944},"2025-10-03",163.1199951171875,{"date":946,"close":947},"2025-10-06",157.50999450683594,{"date":949,"close":950},"2025-10-07",157.5399932861328,{"date":952,"close":953},"2025-10-08",161.22999572753906,{"date":955,"close":956},"2025-10-09",161.41000366210938,{"date":958,"close":959},"2025-10-10",163.99000549316406,{"date":961,"close":962},"2025-10-13",163.05999755859375,{"date":964,"close":965},"2025-10-14",165.0800018310547,{"date":967,"close":968},"2025-10-15",163.61000061035156,{"date":970,"close":971},"2025-10-16",155.25,{"date":973,"close":974},"2025-10-17",156.1300048828125,{"date":976,"close":977},"2025-10-20",159.30999755859375,{"date":979,"close":980},"2025-10-21",161.6699981689453,{"date":982,"close":983},"2025-10-22",162,{"date":985,"close":986},"2025-10-23",161.50999450683594,{"date":988,"close":989},"2025-10-24",163.2899932861328,{"date":991,"close":992},"2025-10-27",162.33999633789062,{"date":994,"close":995},"2025-10-28",160.72000122070312,{"date":997,"close":998},"2025-10-29",157.72000122070312,{"date":1000,"close":1001},"2025-10-30",156.3300018310547,{"date":1003,"close":1004},"2025-10-31",158.63999938964844,{"date":1006,"close":1007},"2025-11-03",158.10000610351562,{"date":1009,"close":1010},"2025-11-04",165.47999572753906,{"date":1012,"close":1013},"2025-11-05",170.22000122070312,{"date":1015,"close":1016},"2025-11-06",162.19000244140625,{"date":1018,"close":1019},"2025-11-07",163.9199981689453,{"date":1021,"close":1022},"2025-11-10",162.86000061035156,{"date":1024,"close":1025},"2025-11-11",165.5500030517578,{"date":1027,"close":1028},"2025-11-12",167.0399932861328,{"date":1030,"close":1031},"2025-11-13",168.9499969482422,{"date":1033,"close":1034},"2025-11-14",164.1300048828125,{"date":1036,"close":1037},"2025-11-17",162.94000244140625,{"date":1039,"close":1040},"2025-11-18",162.17999267578125,{"date":1042,"close":1043},"2025-11-19",165.36000061035156,{"date":1045,"close":1046},"2025-11-20",163.97999572753906,{"date":1048,"close":1049},"2025-11-21",164.6999969482422,{"date":1051,"close":1052},"2025-11-24",167.39999389648438,{"date":1054,"close":1055},"2025-11-25",171.35000610351562,{"date":1057,"close":1058},"2025-11-26",172.69000244140625,{"date":1060,"close":1061},"2025-11-28",171.75999450683594,{"date":1063,"close":1064},"2025-12-01",173.2899932861328,{"date":1066,"close":1067},"2025-12-02",174.25,{"date":1069,"close":1070},"2025-12-03",176.9199981689453,{"date":1072,"close":1073},"2025-12-04",175.88999938964844,{"date":1075,"close":1076},"2025-12-05",175.8000030517578,{"date":1078,"close":1079},"2025-12-08",174.77999877929688,{"date":1081,"close":1082},"2025-12-09",180.83999633789062,{"date":1084,"close":1085},"2025-12-10",184.13999938964844,{"date":1087,"close":1088},"2025-12-11",184.5399932861328,{"date":1090,"close":1091},"2025-12-12",182.1300048828125,{"date":1093,"close":1094},"2025-12-15",178.6300048828125,{"date":1096,"close":1097},"2025-12-16",177.66000366210938,{"date":1099,"close":1100},"2025-12-17",177.25,{"date":1102,"close":1103},"2025-12-18",177.8000030517578,{"date":1105,"close":1106},"2025-12-19",177.07000732421875,{"date":1108,"close":1109},"2025-12-22",178.25999450683594,{"date":1111,"close":1112},"2025-12-23",176.57000732421875,{"date":1114,"close":1115},"2025-12-24",178.17999267578125,{"date":1117,"close":1118},"2025-12-26",177.58999633789062,{"date":1120,"close":1121},"2025-12-29",177.36000061035156,{"date":1123,"close":1124},"2025-12-30",177.02000427246094,{"date":1126,"close":1127},"2025-12-31",175.57000732421875,{"date":1129,"close":1130},"2026-01-02",176.42999267578125,{"date":1132,"close":1133},"2026-01-05",178.50999450683594,{"date":1135,"close":1136},"2026-01-06",176.30999755859375,{"date":1138,"close":742},"2026-01-07",{"date":1140,"close":1141},"2026-01-08",176.36000061035156,{"date":1143,"close":1144},"2026-01-09",175.17999267578125,{"date":1146,"close":1147},"2026-01-12",172.7899932861328,{"date":1149,"close":1150},"2026-01-13",167.30999755859375,{"date":1152,"close":1153},"2026-01-14",167.52000427246094,{"date":1155,"close":1156},"2026-01-15",170.1300048828125,{"date":1158,"close":1159},"2026-01-16",172.8300018310547,{"date":1161,"close":1162},"2026-01-20",169.2100067138672,{"date":1164,"close":1165},"2026-01-21",174.36000061035156,{"date":1167,"close":1168},"2026-01-22",175.8699951171875,{"date":1170,"close":1171},"2026-01-23",171.22000122070312,{"date":1173,"close":1174},"2026-01-26",173.1199951171875,{"date":1176,"close":1177},"2026-01-27",172.88999938964844,{"date":1179,"close":1180},"2026-01-28",167.27999877929688,{"date":1182,"close":1183},"2026-01-29",171,{"date":1185,"close":1186},"2026-01-30",169.3000030517578,{"date":1188,"close":1189},"2026-02-02",170.24000549316406,{"date":1191,"close":1192},"2026-02-03",169.94000244140625,{"date":1194,"close":1195},"2026-02-04",173.24000549316406,{"date":1197,"close":1198},"2026-02-05",171.6300048828125,{"date":1200,"close":1201},"2026-02-06",171.82000732421875,{"date":1203,"close":1204},"2026-02-09",177.30999755859375,{"date":1206,"close":1207},"2026-02-10",182.5399932861328,{"date":1209,"close":1210},"2026-02-11",178.5800018310547,{"date":1212,"close":1213},"2026-02-12",179.13999938964844,{"date":1215,"close":1216},"2026-02-13",174,{"date":1218,"close":1219},"2026-02-17",175,{"date":1221,"close":1222},"2026-02-18",174.64999389648438,{"date":1224,"close":1225},"2026-02-19",174.0399932861328,{"date":1227,"close":1228},"2026-02-20",149.4600067138672,{"date":1230,"close":1231},"2026-02-23",155.60000610351562,{"date":1233,"close":1234},"2026-02-24",158.27999877929688,{"date":1236,"close":1237},"2026-02-25",160.0399932861328,{"date":1239,"close":1240},"2026-02-26",162.24000549316406,{"date":1242,"close":1243},"2026-02-27",157.66000366210938,{"date":1245,"close":1246},"2026-03-02",159.42999267578125,{"date":1248,"close":1249},"2026-03-03",159.22999572753906,{"date":1251,"close":1252},"2026-03-04",159.75,{"date":1254,"close":1255},"2026-03-05",162.14999389648438,{"date":1257,"close":1258},"2026-03-06",161.0800018310547,{"date":1260,"close":1261},"2026-03-09",161.4600067138672,{"date":1263,"close":1264},"2026-03-10",160.69000244140625,{"date":1266,"close":1267},"2026-03-11",156.61000061035156,{"date":1269,"close":1270},"2026-03-12",151.55999755859375,{"date":1272,"close":1273},"2026-03-13",151.5500030517578,{"date":1275,"close":1276},"2026-03-16",149.77000427246094,{"date":1278,"close":1279},"2026-03-17",147.57000732421875,{"date":1281,"close":1282},"2026-03-18",140.86000061035156,{"date":1284,"close":1285},"2026-03-19",139,{"date":1287,"close":1288},"2026-03-20",140.24000549316406,{"date":1290,"close":1291},"2026-03-23",142.75,{"date":1293,"close":1294},"2026-03-24",143.27999877929688,{"date":1296,"close":1297},"2026-03-25",144.50999450683594,{"date":1299,"close":1300},"2026-03-26",145.47000122070312,{"date":1302,"close":1303},"2026-03-27",141.6199951171875,{"date":1305,"close":1306},"2026-03-30",144.36000061035156,{"date":130,"close":1308},148.35000610351562,{"date":1310,"close":1311},"2026-04-01",148.63999938964844,{"date":1313,"close":1314},"2026-04-02",150.3000030517578,{"date":1316,"close":1317},"2026-04-06",152.25,{"date":1319,"close":1320},"2026-04-07",151.6300048828125,{"date":1322,"close":1323},"2026-04-08",155.91000366210938,{"date":1325,"close":503},"2026-04-09",{"date":1327,"close":1328},"2026-04-10",158.16000366210938,{"date":1330,"close":1331},"2026-04-13",161.14999389648438,{"date":1333,"close":1334},"2026-04-14",163.0800018310547,{"date":1336,"close":1337},"2026-04-15",165.24000549316406,{"date":1339,"close":1340},"2026-04-16",163.94000244140625,{"date":1342,"close":1343},"2026-04-17",172.25999450683594,{"date":1345,"close":1079},"2026-04-20",{"date":1347,"close":1348},"2026-04-21",171.05999755859375,{"date":1350,"close":1351},"2026-04-22",173.5,{"date":1353,"close":1354},"2026-04-23",173.39999389648438,{"date":1356,"close":1357},"2026-04-24",173.25999450683594,{"date":1359,"close":1360},"2026-04-27",175.16000366210938,{"date":1362,"close":1363},"2026-04-28",174.75999450683594,{"date":1365,"close":1366},"2026-04-29",172.33999633789062,{"date":1368,"close":1369},"2026-04-30",173.8000030517578,{"date":1371,"close":1372},"2026-05-01",174.75,{"date":1374,"close":1375},"2026-05-04",170.52999877929688,{"date":1377,"close":1378},"2026-05-05",171.27999877929688,{"date":1380,"close":1381},"2026-05-06",178.89999389648438,{"date":1383,"close":1384},"2026-05-07",182.6300048828125,{"date":1386,"close":1387},"2026-05-08",180.99000549316406,{"date":1389,"close":1390},"2026-05-11",176.9499969482422,{"date":1392,"close":1393},"2026-05-12",178.39999389648438,{"date":1395,"close":1378},"2026-05-13",{"date":96,"close":1397},175.7100067138672,{"date":1399,"close":790},"2026-05-15",{"date":1401,"close":1402},"2026-05-18",174.72999572753906,{"date":1404,"close":1405},"2026-05-19",171.4199981689453,{"date":1407,"close":1408},"2026-05-20",175.30999755859375,{"date":1410,"close":1411},"2026-05-21",177.00999450683594,{"date":1413,"close":1414},"2026-05-22",177.61000061035156,{"date":1416,"close":1417},"2026-05-26",179.0399932861328,{"date":1419,"close":1420},"2026-05-27",177.85000610351562,{"date":1422,"close":602},"2026-05-28",{"date":1424,"close":1425},"2026-05-29",177.7899932861328,{"date":1427,"close":1428},"2026-06-01",178.35000610351562,{"date":1430,"close":1431},"2026-06-02",181.0500030517578,{"date":1433,"close":1434},"2026-06-03",174.6999969482422,{"date":1436,"close":1437},"2026-06-04",182.1199951171875,{"date":1439,"close":1387},"2026-06-05",{"date":1441,"close":1442},"2026-06-08",181.58999633789062,{"date":1444,"close":1369},"2026-06-09",{"date":1446,"close":1447},"2026-06-10",179.89999389648438,{"date":1449,"close":1450},"2026-06-11",181.3699951171875,{"date":1452,"close":1453},"2026-06-12",182.11000061035156,{"date":1455,"close":1456},"2026-06-15",183.4600067138672,{"date":1458,"close":1459},"2026-06-16",184.00999450683594,{"date":1461,"close":1462},"2026-06-17",183.2100067138672,{"date":1464,"close":1465},"2026-06-18",183.47000122070312,{"date":1467,"close":1468},"2026-06-22",183.07000732421875,{"date":1470,"close":1471},"2026-06-23",189.3800048828125,{"date":1473,"close":1474},"2026-06-24",192.66000366210938,{"date":1476,"close":1477},"2026-06-25",193.27999877929688,{"date":1479,"close":1480},"2026-06-26",194.94000244140625,{"date":1482,"close":1483},"2026-06-29",194.44000244140625,{"date":47,"close":1485},199.27000427246094,{"date":1487,"close":1488},"2026-07-01",203.11000061035156,{"date":1490,"close":1491},"2026-07-02",200.94000244140625,{"date":1493,"close":1494},"2026-07-06",200.8699951171875,{"date":1496,"close":1497},"2026-07-07",200.27000427246094,{"date":1499,"close":1500},"2026-07-08",197.8699951171875,{"date":1502,"close":1503},"2026-07-09",199.86000061035156,{"date":1505,"close":1506},"2026-07-10",202.52999877929688,{"date":1508,"close":1509},"2026-07-13",202.6699981689453,{"date":1511,"close":1512},"2026-07-14",198.8800048828125,{"date":1514,"close":1515},"2026-07-15",196.08999633789062,{"date":1517,"close":1518},"2026-07-16",206.22999572753906,{"date":1520,"close":1521},"2026-07-17",205.5,{"date":1523,"close":1524},"2026-07-20",206.0399932861328,{"date":1526,"close":1527},"2026-07-21",207.7100067138672,{"date":1529,"close":1530},"2026-07-22",207.97999572753906,{"date":128,"close":1532},205.47000122070312,{"count":132,"fetchedAt":1534,"source":123},"2026-07-27T08:04:31.294Z",1785139471221]