[{"data":1,"prerenderedAt":1525},["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-BURL":25,"$fEE1saKh48_Bun3-3xWTFJav_9Tb5KMROH3gKXx1adcQ":26,"ticker-mcap-BURL":117,"ticker-profile-BURL":126,"ticker-earnings-BURL":129,"ticker-congress-BURL":133,"i-lucide:info":1523},{"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":113},{"identity":28,"transactions":33,"sectorSlug":93,"relatedTickers":94},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1579298","Burlington Stores, Inc.","Retail Trade","BURL",[34,51,58,65,72,79,86],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"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},"2026-07-06T00:00:00.000Z","0001193125-26-296202-0","4","Vecchio Jennifer","Group President and CMO","D",310.1,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1641994\u002F000119312526296202\u002F0001193125-26-296202-index.htm",84,80933,26048.4,"S","2026-07-01","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":57},"0001193125-26-296202-1",311.91,91,80842,28383.81,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":60,"rawFilingUrl":42,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":64},"0001193125-26-296202-2",313.08,281,80561,87975.48,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":42,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":71},"0001193125-26-296202-3",315.64,443,80118,139828.52,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":42,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":78},"0001193125-26-296202-4",316.51,520,79598,164585.19999999998,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":42,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":85},"0001193125-26-296202-5",318.23,210,79388,66828.3,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":42,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":92},"0001193125-26-296202-6",319.02,49,79339,15631.98,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"retail-trade",[95,98,101,104,107,110],{"ticker":96,"issuerName":97},"CVNA","CARVANA CO.",{"ticker":99,"issuerName":100},"W","Wayfair Inc.",{"ticker":102,"issuerName":103},"BROS","Dutch Bros Inc.",{"ticker":105,"issuerName":106},"AMZN","AMAZON COM INC",{"ticker":108,"issuerName":109},"GROV","Grove Collaborative Holdings, Inc.",{"ticker":111,"issuerName":112},"WSM","WILLIAMS SONOMA INC",{"count":114,"fetchedAt":115,"source":116},7,"2026-07-15T15:06:20.069Z","sqlite",{"data":118,"meta":124},{"value":119,"quality":120,"closeDate":121,"ageDays":122,"sharesAsOf":123},21443980483.398438,"fresh","2026-07-14",1,"2026-05-02",{"count":122,"fetchedAt":125,"source":116},"2026-07-15T15:06:20.070Z",{"data":127,"meta":128},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":122,"fetchedAt":125,"source":116},{"data":130,"meta":132},{"ticker":32,"points":131},[],{"count":122,"fetchedAt":125,"source":116},{"data":134,"meta":1521},{"congressTrades":135,"insiderTrades":136,"priceHistory":144,"ticker":32},[],[137,138,139,140,141,142,143],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"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":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":60,"rawFilingUrl":42,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":42,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":42,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":42,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":42,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":46,"transactionDate":47},[145,148,151,154,157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,641,644,647,650,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1498,1501,1504,1507,1510,1513,1516,1519],{"date":146,"close":147},"2021-07-16",320.4800109863281,{"date":149,"close":150},"2021-07-23",329.9700012207031,{"date":152,"close":153},"2021-07-30",334.79998779296875,{"date":155,"close":156},"2021-08-06",338.25,{"date":158,"close":159},"2021-08-13",342.8500061035156,{"date":161,"close":162},"2021-08-20",347.5199890136719,{"date":164,"close":165},"2021-08-27",309.5299987792969,{"date":167,"close":168},"2021-09-03",297.5,{"date":170,"close":171},"2021-09-10",287.1499938964844,{"date":173,"close":174},"2021-09-17",296.1600036621094,{"date":176,"close":177},"2021-09-24",304.8599853515625,{"date":179,"close":180},"2021-10-01",284.94000244140625,{"date":182,"close":183},"2021-10-08",277.45001220703125,{"date":185,"close":186},"2021-10-15",268.92999267578125,{"date":188,"close":189},"2021-10-22",278.3399963378906,{"date":191,"close":192},"2021-10-29",276.2900085449219,{"date":194,"close":195},"2021-11-05",297.8800048828125,{"date":197,"close":198},"2021-11-12",269.5199890136719,{"date":200,"close":201},"2021-11-19",264.9700012207031,{"date":203,"close":204},"2021-11-26",283.8500061035156,{"date":206,"close":207},"2021-12-03",288.55999755859375,{"date":209,"close":210},"2021-12-10",289.20001220703125,{"date":212,"close":213},"2021-12-17",277.239990234375,{"date":215,"close":216},"2021-12-23",287.19000244140625,{"date":218,"close":219},"2021-12-31",291.510009765625,{"date":221,"close":222},"2022-01-07",253.47999572753906,{"date":224,"close":225},"2022-01-14",229.99000549316406,{"date":227,"close":228},"2022-01-21",213.85000610351562,{"date":230,"close":231},"2022-01-28",230.2899932861328,{"date":233,"close":234},"2022-02-04",223.39999389648438,{"date":236,"close":237},"2022-02-11",230.10000610351562,{"date":239,"close":240},"2022-02-18",221.05999755859375,{"date":242,"close":243},"2022-02-25",225.63999938964844,{"date":245,"close":246},"2022-03-04",189.6699981689453,{"date":248,"close":249},"2022-03-11",197,{"date":251,"close":252},"2022-03-18",197.1999969482422,{"date":254,"close":255},"2022-03-25",182.8300018310547,{"date":257,"close":258},"2022-04-01",181.9499969482422,{"date":260,"close":261},"2022-04-08",194.24000549316406,{"date":263,"close":228},"2022-04-14",{"date":265,"close":266},"2022-04-22",209.14999389648438,{"date":268,"close":269},"2022-04-29",203.55999755859375,{"date":271,"close":272},"2022-05-06",196.6999969482422,{"date":274,"close":275},"2022-05-13",172.5,{"date":277,"close":278},"2022-05-20",150.7100067138672,{"date":280,"close":281},"2022-05-27",171.6300048828125,{"date":283,"close":284},"2022-06-03",170.8699951171875,{"date":286,"close":287},"2022-06-10",168.22999572753906,{"date":289,"close":290},"2022-06-17",155.3300018310547,{"date":292,"close":293},"2022-06-24",159.97999572753906,{"date":295,"close":296},"2022-07-01",138,{"date":298,"close":299},"2022-07-08",152.1999969482422,{"date":301,"close":302},"2022-07-15",140.11000061035156,{"date":304,"close":305},"2022-07-22",156.38999938964844,{"date":307,"close":308},"2022-07-29",141.1300048828125,{"date":310,"close":311},"2022-08-05",154.9199981689453,{"date":313,"close":314},"2022-08-12",163.75,{"date":316,"close":317},"2022-08-19",163.30999755859375,{"date":319,"close":320},"2022-08-26",144.80999755859375,{"date":322,"close":323},"2022-09-02",143.4600067138672,{"date":325,"close":326},"2022-09-09",149.74000549316406,{"date":328,"close":329},"2022-09-16",141.33999633789062,{"date":331,"close":332},"2022-09-23",121,{"date":334,"close":335},"2022-09-30",111.88999938964844,{"date":337,"close":338},"2022-10-07",118.95999908447266,{"date":340,"close":341},"2022-10-14",110.91999816894531,{"date":343,"close":344},"2022-10-21",119.30000305175781,{"date":346,"close":347},"2022-10-28",139.32000732421875,{"date":349,"close":350},"2022-11-04",138.89999389648438,{"date":352,"close":353},"2022-11-11",151.0500030517578,{"date":355,"close":356},"2022-11-18",157.86000061035156,{"date":358,"close":359},"2022-11-25",196.60000610351562,{"date":361,"close":362},"2022-12-02",200.2100067138672,{"date":364,"close":365},"2022-12-09",194.9199981689453,{"date":367,"close":368},"2022-12-16",185.8000030517578,{"date":370,"close":371},"2022-12-23",200.33999633789062,{"date":373,"close":374},"2022-12-30",202.75999450683594,{"date":376,"close":377},"2023-01-06",223.91000366210938,{"date":379,"close":380},"2023-01-13",225.25,{"date":382,"close":383},"2023-01-20",221.83999633789062,{"date":385,"close":386},"2023-01-27",226.3800048828125,{"date":388,"close":389},"2023-02-03",230.25999450683594,{"date":391,"close":392},"2023-02-10",223.47000122070312,{"date":394,"close":395},"2023-02-17",227.94000244140625,{"date":397,"close":398},"2023-02-24",224.2899932861328,{"date":400,"close":401},"2023-03-03",216.2100067138672,{"date":403,"close":404},"2023-03-10",209.25,{"date":406,"close":407},"2023-03-17",210.16000366210938,{"date":409,"close":410},"2023-03-24",200.67999267578125,{"date":412,"close":413},"2023-03-31",202.10000610351562,{"date":415,"close":416},"2023-04-06",193.97999572753906,{"date":418,"close":419},"2023-04-14",190.86000061035156,{"date":421,"close":422},"2023-04-21",191.8000030517578,{"date":424,"close":425},"2023-04-28",192.80999755859375,{"date":427,"close":428},"2023-05-05",183.86000061035156,{"date":430,"close":431},"2023-05-12",174.24000549316406,{"date":433,"close":434},"2023-05-19",167.8800048828125,{"date":436,"close":437},"2023-05-26",159.11000061035156,{"date":439,"close":440},"2023-06-02",150.97999572753906,{"date":442,"close":443},"2023-06-09",145.50999450683594,{"date":445,"close":446},"2023-06-16",151.5500030517578,{"date":448,"close":449},"2023-06-23",157.97999572753906,{"date":451,"close":452},"2023-06-30",157.38999938964844,{"date":454,"close":455},"2023-07-07",154.1199951171875,{"date":457,"close":458},"2023-07-14",167.25,{"date":460,"close":461},"2023-07-21",171.4499969482422,{"date":463,"close":464},"2023-07-28",177.66000366210938,{"date":466,"close":467},"2023-08-04",169.24000549316406,{"date":469,"close":470},"2023-08-11",163.11000061035156,{"date":472,"close":473},"2023-08-18",172.22999572753906,{"date":475,"close":476},"2023-08-25",154.27000427246094,{"date":478,"close":479},"2023-09-01",162.47999572753906,{"date":481,"close":482},"2023-09-08",156.10000610351562,{"date":484,"close":485},"2023-09-15",147.77999877929688,{"date":487,"close":488},"2023-09-22",136.77999877929688,{"date":490,"close":491},"2023-09-29",135.3000030517578,{"date":493,"close":494},"2023-10-06",123.45999908447266,{"date":496,"close":497},"2023-10-13",116.30999755859375,{"date":499,"close":500},"2023-10-20",122.19000244140625,{"date":502,"close":503},"2023-10-27",116.43000030517578,{"date":505,"close":506},"2023-11-03",132.4600067138672,{"date":508,"close":509},"2023-11-10",130.7100067138672,{"date":511,"close":512},"2023-11-17",136,{"date":514,"close":515},"2023-11-24",172.4499969482422,{"date":517,"close":518},"2023-12-01",174.05999755859375,{"date":520,"close":521},"2023-12-08",176.27999877929688,{"date":523,"close":524},"2023-12-15",183.0500030517578,{"date":526,"close":527},"2023-12-22",191.8300018310547,{"date":529,"close":530},"2023-12-29",194.47999572753906,{"date":532,"close":533},"2024-01-05",190.0500030517578,{"date":535,"close":536},"2024-01-12",191.75999450683594,{"date":538,"close":539},"2024-01-19",194.8000030517578,{"date":541,"close":542},"2024-01-26",198.02000427246094,{"date":544,"close":545},"2024-02-02",196.72999572753906,{"date":547,"close":548},"2024-02-09",197.6699981689453,{"date":550,"close":551},"2024-02-16",195.1699981689453,{"date":553,"close":554},"2024-02-23",199.39999389648438,{"date":556,"close":557},"2024-03-01",205.75999450683594,{"date":559,"close":560},"2024-03-08",216.25,{"date":562,"close":563},"2024-03-15",218.02999877929688,{"date":565,"close":566},"2024-03-22",226.6699981689453,{"date":568,"close":569},"2024-03-28",232.19000244140625,{"date":571,"close":572},"2024-04-05",199.91000366210938,{"date":574,"close":575},"2024-04-12",190.11000061035156,{"date":577,"close":578},"2024-04-19",178.57000732421875,{"date":580,"close":581},"2024-04-26",184.19000244140625,{"date":583,"close":584},"2024-05-03",185.67999267578125,{"date":586,"close":587},"2024-05-10",190.39999389648438,{"date":589,"close":590},"2024-05-17",193.13999938964844,{"date":592,"close":593},"2024-05-24",200.3699951171875,{"date":595,"close":596},"2024-05-31",240.0500030517578,{"date":598,"close":599},"2024-06-07",229.2100067138672,{"date":601,"close":602},"2024-06-14",228.02000427246094,{"date":604,"close":605},"2024-06-21",239.97999572753906,{"date":607,"close":608},"2024-06-28",240,{"date":610,"close":611},"2024-07-05",235.67999267578125,{"date":613,"close":614},"2024-07-12",252.4499969482422,{"date":616,"close":617},"2024-07-19",244.6999969482422,{"date":619,"close":620},"2024-07-26",249.6300048828125,{"date":622,"close":623},"2024-08-02",249.83999633789062,{"date":625,"close":626},"2024-08-09",251.7899932861328,{"date":628,"close":629},"2024-08-16",264.2699890136719,{"date":631,"close":632},"2024-08-23",275.5,{"date":634,"close":635},"2024-08-30",268.239990234375,{"date":637,"close":638},"2024-09-06",259.9200134277344,{"date":640,"close":183},"2024-09-13",{"date":642,"close":643},"2024-09-20",271.3900146484375,{"date":645,"close":646},"2024-09-27",265.1499938964844,{"date":648,"close":649},"2024-10-04",264.2799987792969,{"date":651,"close":614},"2024-10-11",{"date":653,"close":654},"2024-10-18",257.7799987792969,{"date":656,"close":657},"2024-10-25",251.64999389648438,{"date":659,"close":660},"2024-11-01",242.6999969482422,{"date":662,"close":663},"2024-11-08",263.2900085449219,{"date":665,"close":666},"2024-11-15",268.94000244140625,{"date":668,"close":669},"2024-11-22",286.1700134277344,{"date":671,"close":672},"2024-11-29",281.8800048828125,{"date":674,"close":675},"2024-12-06",288.9700012207031,{"date":677,"close":678},"2024-12-13",289.9700012207031,{"date":680,"close":681},"2024-12-20",285.25,{"date":683,"close":684},"2024-12-27",292,{"date":686,"close":687},"2025-01-03",289.1600036621094,{"date":689,"close":690},"2025-01-10",287.05999755859375,{"date":692,"close":693},"2025-01-17",290.55999755859375,{"date":695,"close":696},"2025-01-24",291.8999938964844,{"date":698,"close":699},"2025-01-31",283.92999267578125,{"date":701,"close":702},"2025-02-07",260.0299987792969,{"date":704,"close":705},"2025-02-14",245.10000610351562,{"date":707,"close":708},"2025-02-21",235.7899932861328,{"date":710,"close":711},"2025-02-28",249.3300018310547,{"date":713,"close":714},"2025-03-07",240.22000122070312,{"date":716,"close":717},"2025-03-14",228.52000427246094,{"date":719,"close":720},"2025-03-21",233.9600067138672,{"date":722,"close":723},"2025-03-28",237.6699981689453,{"date":725,"close":726},"2025-04-04",231.5,{"date":728,"close":729},"2025-04-11",241.0500030517578,{"date":731,"close":732},"2025-04-17",226.47999572753906,{"date":734,"close":735},"2025-04-25",223.1699981689453,{"date":737,"close":738},"2025-05-02",236,{"date":740,"close":741},"2025-05-09",239.30999755859375,{"date":743,"close":744},"2025-05-16",268.989990234375,{"date":746,"close":747},"2025-05-23",234.74000549316406,{"date":749,"close":750},"2025-05-30",228.27000427246094,{"date":752,"close":753},"2025-06-06",246.02000427246094,{"date":755,"close":756},"2025-06-13",228.8300018310547,{"date":758,"close":759},"2025-06-20",225.36000061035156,{"date":761,"close":762},"2025-06-27",230.6300048828125,{"date":764,"close":765},"2025-07-03",247.38999938964844,{"date":767,"close":768},"2025-07-11",249.77000427246094,{"date":770,"close":771},"2025-07-14",255.8800048828125,{"date":773,"close":774},"2025-07-15",251.89999389648438,{"date":776,"close":777},"2025-07-16",254.50999450683594,{"date":779,"close":780},"2025-07-17",262.260009765625,{"date":782,"close":783},"2025-07-18",265.3999938964844,{"date":785,"close":786},"2025-07-21",273.9100036621094,{"date":788,"close":789},"2025-07-22",275.44000244140625,{"date":791,"close":792},"2025-07-23",279.9200134277344,{"date":794,"close":795},"2025-07-24",276.79998779296875,{"date":797,"close":798},"2025-07-25",279.4100036621094,{"date":800,"close":801},"2025-07-28",287.989990234375,{"date":803,"close":804},"2025-07-29",280.4100036621094,{"date":806,"close":807},"2025-07-30",280.8699951171875,{"date":809,"close":810},"2025-07-31",272.9599914550781,{"date":812,"close":813},"2025-08-01",273.17999267578125,{"date":815,"close":816},"2025-08-04",280.7900085449219,{"date":818,"close":819},"2025-08-05",279.6600036621094,{"date":821,"close":822},"2025-08-06",282.9800109863281,{"date":824,"close":825},"2025-08-07",278.1300048828125,{"date":827,"close":828},"2025-08-08",271.260009765625,{"date":830,"close":831},"2025-08-11",270.44000244140625,{"date":833,"close":834},"2025-08-12",278.45001220703125,{"date":836,"close":837},"2025-08-13",287.3299865722656,{"date":839,"close":840},"2025-08-14",281.3299865722656,{"date":842,"close":843},"2025-08-15",280.2200012207031,{"date":845,"close":846},"2025-08-18",277.70001220703125,{"date":848,"close":849},"2025-08-19",277.7300109863281,{"date":851,"close":852},"2025-08-20",277.30999755859375,{"date":854,"close":855},"2025-08-21",275.5899963378906,{"date":857,"close":858},"2025-08-22",280.8399963378906,{"date":860,"close":861},"2025-08-25",280.3800048828125,{"date":863,"close":864},"2025-08-26",279.04998779296875,{"date":866,"close":867},"2025-08-27",280.29998779296875,{"date":869,"close":870},"2025-08-28",295.2799987792969,{"date":872,"close":873},"2025-08-29",290.67999267578125,{"date":875,"close":876},"2025-09-02",289.4599914550781,{"date":878,"close":879},"2025-09-03",293.25,{"date":881,"close":882},"2025-09-04",301.3500061035156,{"date":884,"close":885},"2025-09-05",291.20001220703125,{"date":887,"close":888},"2025-09-08",290.25,{"date":890,"close":891},"2025-09-09",281.54998779296875,{"date":893,"close":894},"2025-09-10",279.6499938964844,{"date":896,"close":897},"2025-09-11",279.260009765625,{"date":899,"close":900},"2025-09-12",266.9100036621094,{"date":902,"close":903},"2025-09-15",270.1300048828125,{"date":905,"close":906},"2025-09-16",267.2099914550781,{"date":908,"close":909},"2025-09-17",262.8999938964844,{"date":911,"close":912},"2025-09-18",264.8900146484375,{"date":914,"close":915},"2025-09-19",263.1099853515625,{"date":917,"close":918},"2025-09-22",258.54998779296875,{"date":920,"close":921},"2025-09-23",259.989990234375,{"date":923,"close":924},"2025-09-24",267.1700134277344,{"date":926,"close":927},"2025-09-25",262.55999755859375,{"date":929,"close":930},"2025-09-26",263.67999267578125,{"date":932,"close":933},"2025-09-29",257.7900085449219,{"date":935,"close":936},"2025-09-30",254.5,{"date":938,"close":939},"2025-10-01",252.6300048828125,{"date":941,"close":942},"2025-10-02",255.75,{"date":944,"close":945},"2025-10-03",258.7900085449219,{"date":947,"close":948},"2025-10-06",262.3699951171875,{"date":950,"close":951},"2025-10-07",259.8999938964844,{"date":953,"close":954},"2025-10-08",269.3500061035156,{"date":956,"close":957},"2025-10-09",260.4700012207031,{"date":959,"close":960},"2025-10-10",254.52000427246094,{"date":962,"close":963},"2025-10-13",276.2300109863281,{"date":965,"close":966},"2025-10-14",274.0899963378906,{"date":968,"close":969},"2025-10-15",278.9800109863281,{"date":971,"close":972},"2025-10-16",274.3999938964844,{"date":974,"close":975},"2025-10-17",274.5400085449219,{"date":977,"close":978},"2025-10-20",267.2699890136719,{"date":980,"close":981},"2025-10-21",266.67999267578125,{"date":983,"close":984},"2025-10-22",263.7900085449219,{"date":986,"close":987},"2025-10-23",268.1099853515625,{"date":989,"close":990},"2025-10-24",268.8599853515625,{"date":992,"close":993},"2025-10-27",271.0899963378906,{"date":995,"close":996},"2025-10-28",274.44000244140625,{"date":998,"close":999},"2025-10-29",281.7300109863281,{"date":1001,"close":1002},"2025-10-30",273.3399963378906,{"date":1004,"close":1005},"2025-10-31",273.5899963378906,{"date":1007,"close":1008},"2025-11-03",276.2200012207031,{"date":1010,"close":1011},"2025-11-04",272.8800048828125,{"date":1013,"close":1014},"2025-11-05",272.0899963378906,{"date":1016,"close":1017},"2025-11-06",269.2699890136719,{"date":1019,"close":1020},"2025-11-07",280.8299865722656,{"date":1022,"close":1023},"2025-11-10",282.1000061035156,{"date":1025,"close":1026},"2025-11-11",286.1600036621094,{"date":1028,"close":1029},"2025-11-12",287.0400085449219,{"date":1031,"close":1032},"2025-11-13",283.07000732421875,{"date":1034,"close":1035},"2025-11-14",279.80999755859375,{"date":1037,"close":1038},"2025-11-17",274.3399963378906,{"date":1040,"close":1041},"2025-11-18",275.80999755859375,{"date":1043,"close":1044},"2025-11-19",279.3900146484375,{"date":1046,"close":1047},"2025-11-20",282.3699951171875,{"date":1049,"close":1050},"2025-11-21",296.510009765625,{"date":1052,"close":1053},"2025-11-24",284.4700012207031,{"date":1055,"close":1056},"2025-11-25",249.64999389648438,{"date":1058,"close":1059},"2025-11-26",260.6499938964844,{"date":1061,"close":1062},"2025-11-28",252.22999572753906,{"date":1064,"close":1065},"2025-12-01",242.42999267578125,{"date":1067,"close":1068},"2025-12-02",245.0500030517578,{"date":1070,"close":1071},"2025-12-03",248.85000610351562,{"date":1073,"close":1074},"2025-12-04",256.8699951171875,{"date":1076,"close":1077},"2025-12-05",271.7799987792969,{"date":1079,"close":1080},"2025-12-08",263.07000732421875,{"date":1082,"close":1083},"2025-12-09",266.20001220703125,{"date":1085,"close":1086},"2025-12-10",270.2300109863281,{"date":1088,"close":1089},"2025-12-11",269.3800048828125,{"date":1091,"close":1092},"2025-12-12",266.0899963378906,{"date":1094,"close":1095},"2025-12-15",269.42999267578125,{"date":1097,"close":1098},"2025-12-16",260.8999938964844,{"date":1100,"close":1101},"2025-12-17",268.17999267578125,{"date":1103,"close":1104},"2025-12-18",270.9100036621094,{"date":1106,"close":1107},"2025-12-19",278.760009765625,{"date":1109,"close":1110},"2025-12-22",281.5400085449219,{"date":1112,"close":1113},"2025-12-23",283.9700012207031,{"date":1115,"close":1116},"2025-12-24",288.239990234375,{"date":1118,"close":1119},"2025-12-26",290.32000732421875,{"date":1121,"close":1122},"2025-12-29",287.0199890136719,{"date":1124,"close":1125},"2025-12-30",288.010009765625,{"date":1127,"close":1128},"2025-12-31",288.8500061035156,{"date":1130,"close":1131},"2026-01-02",298.3900146484375,{"date":1133,"close":1134},"2026-01-05",303.1300048828125,{"date":1136,"close":1137},"2026-01-06",311.6300048828125,{"date":1139,"close":1140},"2026-01-07",309.79998779296875,{"date":1142,"close":1143},"2026-01-08",307.6000061035156,{"date":1145,"close":1146},"2026-01-09",305.3500061035156,{"date":1148,"close":1149},"2026-01-12",301.9200134277344,{"date":1151,"close":1152},"2026-01-13",310.29998779296875,{"date":1154,"close":1155},"2026-01-14",303.3599853515625,{"date":1157,"close":1158},"2026-01-15",306.2799987792969,{"date":1160,"close":1161},"2026-01-16",306.30999755859375,{"date":1163,"close":1164},"2026-01-20",303.7200012207031,{"date":1166,"close":1167},"2026-01-21",310.7799987792969,{"date":1169,"close":1170},"2026-01-22",299.94000244140625,{"date":1172,"close":1173},"2026-01-23",297.9599914550781,{"date":1175,"close":1176},"2026-01-26",293.8299865722656,{"date":1178,"close":1179},"2026-01-27",289.8999938964844,{"date":1181,"close":1182},"2026-01-28",288.6600036621094,{"date":1184,"close":1185},"2026-01-29",292.510009765625,{"date":1187,"close":1188},"2026-01-30",295.8599853515625,{"date":1190,"close":1191},"2026-02-02",298.67999267578125,{"date":1193,"close":1194},"2026-02-03",300.42999267578125,{"date":1196,"close":1197},"2026-02-04",300.3399963378906,{"date":1199,"close":1200},"2026-02-05",302.9200134277344,{"date":1202,"close":1137},"2026-02-06",{"date":1204,"close":1205},"2026-02-09",318.489990234375,{"date":1207,"close":1208},"2026-02-10",304.6199951171875,{"date":1210,"close":1211},"2026-02-11",305.8599853515625,{"date":1213,"close":1214},"2026-02-12",293.75,{"date":1216,"close":1217},"2026-02-13",302.3699951171875,{"date":1219,"close":1220},"2026-02-17",312.8999938964844,{"date":1222,"close":1223},"2026-02-18",311.1300048828125,{"date":1225,"close":1226},"2026-02-19",312.79998779296875,{"date":1228,"close":1229},"2026-02-20",315.2799987792969,{"date":1231,"close":1232},"2026-02-23",311.3800048828125,{"date":1234,"close":1235},"2026-02-24",308.07000732421875,{"date":1237,"close":1238},"2026-02-25",307.4599914550781,{"date":1240,"close":1241},"2026-02-26",308.6400146484375,{"date":1243,"close":1244},"2026-02-27",306.8699951171875,{"date":1246,"close":1247},"2026-03-02",304.1499938964844,{"date":1249,"close":1250},"2026-03-03",300.3800048828125,{"date":1252,"close":1253},"2026-03-04",300.75,{"date":1255,"close":1256},"2026-03-05",321.4700012207031,{"date":1258,"close":1259},"2026-03-06",305.6400146484375,{"date":1261,"close":1262},"2026-03-09",301.5199890136719,{"date":1264,"close":1265},"2026-03-10",305.4700012207031,{"date":1267,"close":1268},"2026-03-11",303.8800048828125,{"date":1270,"close":1271},"2026-03-12",293.010009765625,{"date":1273,"close":1274},"2026-03-13",296.70001220703125,{"date":1276,"close":1277},"2026-03-16",302.55999755859375,{"date":1279,"close":1280},"2026-03-17",308.54998779296875,{"date":1282,"close":1194},"2026-03-18",{"date":1284,"close":1285},"2026-03-19",311.989990234375,{"date":1287,"close":1288},"2026-03-20",310.3800048828125,{"date":1290,"close":1291},"2026-03-23",318.5899963378906,{"date":1293,"close":1294},"2026-03-24",325.1499938964844,{"date":1296,"close":1297},"2026-03-25",329.2699890136719,{"date":1299,"close":1300},"2026-03-26",320.2099914550781,{"date":1302,"close":1303},"2026-03-27",312.75,{"date":1305,"close":1306},"2026-03-30",312.5,{"date":1308,"close":1309},"2026-03-31",325.3800048828125,{"date":1311,"close":1312},"2026-04-01",330.8299865722656,{"date":1314,"close":1315},"2026-04-02",328.7300109863281,{"date":1317,"close":1318},"2026-04-06",337.9700012207031,{"date":1320,"close":1321},"2026-04-07",327.69000244140625,{"date":1323,"close":1324},"2026-04-08",334.4599914550781,{"date":1326,"close":1327},"2026-04-09",338.3999938964844,{"date":1329,"close":1330},"2026-04-10",333.7300109863281,{"date":1332,"close":1333},"2026-04-13",332.3900146484375,{"date":1335,"close":1336},"2026-04-14",335.0400085449219,{"date":1338,"close":1339},"2026-04-15",339.20001220703125,{"date":1341,"close":1342},"2026-04-16",337.2900085449219,{"date":1344,"close":1345},"2026-04-17",347.260009765625,{"date":1347,"close":1348},"2026-04-20",347.82000732421875,{"date":1350,"close":1351},"2026-04-21",341.69000244140625,{"date":1353,"close":1354},"2026-04-22",337.0199890136719,{"date":1356,"close":1357},"2026-04-23",329.6199951171875,{"date":1359,"close":1360},"2026-04-24",331.7699890136719,{"date":1362,"close":1363},"2026-04-27",326.32000732421875,{"date":1365,"close":1366},"2026-04-28",321.3500061035156,{"date":1368,"close":1369},"2026-04-29",316.5299987792969,{"date":1371,"close":1372},"2026-04-30",320.010009765625,{"date":1374,"close":1375},"2026-05-01",318,{"date":1377,"close":1378},"2026-05-04",309.2699890136719,{"date":1380,"close":1381},"2026-05-05",312.7099914550781,{"date":1383,"close":1384},"2026-05-06",316.7300109863281,{"date":1386,"close":1387},"2026-05-07",306.6000061035156,{"date":1389,"close":1390},"2026-05-08",304.510009765625,{"date":1392,"close":1393},"2026-05-11",292.2099914550781,{"date":1395,"close":1396},"2026-05-12",288.8599853515625,{"date":1398,"close":1399},"2026-05-13",286.260009765625,{"date":1401,"close":1402},"2026-05-14",292.5299987792969,{"date":1404,"close":1405},"2026-05-15",293.6000061035156,{"date":1407,"close":1408},"2026-05-18",290.3800048828125,{"date":1410,"close":1411},"2026-05-19",286.1000061035156,{"date":1413,"close":1414},"2026-05-20",310.19000244140625,{"date":1416,"close":1417},"2026-05-21",316.0400085449219,{"date":1419,"close":1420},"2026-05-22",324.510009765625,{"date":1422,"close":1423},"2026-05-26",326.57000732421875,{"date":1425,"close":1426},"2026-05-27",326.2300109863281,{"date":1428,"close":1429},"2026-05-28",300.5199890136719,{"date":1431,"close":1432},"2026-05-29",323.8299865722656,{"date":1434,"close":1435},"2026-06-01",314.010009765625,{"date":1437,"close":1438},"2026-06-02",321.07000732421875,{"date":1440,"close":1441},"2026-06-03",328.70001220703125,{"date":1443,"close":1444},"2026-06-04",321.9700012207031,{"date":1446,"close":1447},"2026-06-05",317.04998779296875,{"date":1449,"close":1450},"2026-06-08",314,{"date":1452,"close":1453},"2026-06-09",324.4200134277344,{"date":1455,"close":1456},"2026-06-10",327.010009765625,{"date":1458,"close":1459},"2026-06-11",342.3699951171875,{"date":1461,"close":1462},"2026-06-12",338.45001220703125,{"date":1464,"close":1465},"2026-06-15",336.6000061035156,{"date":1467,"close":1468},"2026-06-16",333.8299865722656,{"date":1470,"close":1471},"2026-06-17",330.760009765625,{"date":1473,"close":1474},"2026-06-18",336.95001220703125,{"date":1476,"close":1477},"2026-06-22",340.2699890136719,{"date":1479,"close":1480},"2026-06-23",332.25,{"date":1482,"close":1483},"2026-06-24",337.7900085449219,{"date":1485,"close":1486},"2026-06-25",324.4800109863281,{"date":1488,"close":1489},"2026-06-26",320.7699890136719,{"date":1491,"close":1492},"2026-06-29",314.2799987792969,{"date":1494,"close":1495},"2026-06-30",316.79998779296875,{"date":47,"close":1497},314.9700012207031,{"date":1499,"close":1500},"2026-07-02",313.17999267578125,{"date":1502,"close":1503},"2026-07-06",312.3599853515625,{"date":1505,"close":1506},"2026-07-07",316.1199951171875,{"date":1508,"close":1509},"2026-07-08",317.1600036621094,{"date":1511,"close":1512},"2026-07-09",321.44000244140625,{"date":1514,"close":1515},"2026-07-10",327.7200012207031,{"date":1517,"close":1518},"2026-07-13",327.5899963378906,{"date":121,"close":1520},334.30999755859375,{"count":122,"fetchedAt":1522,"source":116},"2026-07-15T15:06:20.088Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1524},"\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>",1784127980035]