[{"data":1,"prerenderedAt":1468},["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-CET":25,"$fKaf34PKbzo8z09pcIiUjHVK7TnCDdJVbrbGbtobXVM0":26,"ticker-mcap-CET":131,"ticker-profile-CET":137,"ticker-earnings-CET":151,"ticker-congress-CET":155,"i-lucide:info":1466},{"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":127},{"identity":28,"transactions":32,"sectorSlug":25,"relatedTickers":126},{"cik":29,"issuerName":30,"sector":25,"ticker":31,"priceFailureCount":4},"18748","CENTRAL SECURITIES CORP","CET",[33,51,58,70,81,88,95,102,109,120],{"cik":29,"filedAt":34,"filingId":35,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":36,"ownerTitle":37,"ownershipType":38,"pricePerShare":39,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":43,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47,"insiderHistory":48},"2026-06-30T18:32:46.000Z","0001209992-26-000044-0","Hill John C","CEO & President","D",51.87,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1664799\u002F000120999226000044\u002F0001209992-26-000044-index.htm",228,77601,11826.359999999999,"P","2026-06-26","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":49,"isFirstFiling":6,"priorFilingDate":50},175,"2026-01-06T00:00:00.000Z",{"cik":29,"filedAt":34,"filingId":52,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":36,"ownerTitle":37,"ownershipType":53,"pricePerShare":39,"rawFilingUrl":40,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47,"insiderHistory":57},"0001209992-26-000044-1","I",5,906,259.34999999999997,{"daysSinceLastFiling":49,"isFirstFiling":6,"priorFilingDate":50},{"cik":29,"filedAt":59,"filingId":60,"formType":61,"originalSubmissionDate":25,"periodOfReport":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":31,"ownerName":62,"ownerTitle":63,"ownershipType":38,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47,"insiderHistory":69},"2026-06-30T00:00:00.000Z","0001209992-26-000042-0","4","Blackford Leo Price","",52.38,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1550976\u002F000120999226000042\u002F0001209992-26-000042-index.htm",204,48050,10685.52,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":71,"filingId":72,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":73,"ownerTitle":63,"ownershipType":38,"pricePerShare":25,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":25,"transactionCode":77,"transactionDate":78,"intentLabel":79,"signalQuality":80},"2026-06-23T15:21:56.000Z","0001209992-26-000039-0","ENDEAVOR FOUNDATION, INC.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1006975\u002F000120999226000039\u002F0001209992-26-000039-index.htm",38200,9481635,"G","2026-06-18","Gift","non-discretionary",{"cik":29,"filedAt":82,"filingId":83,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":73,"ownerTitle":63,"ownershipType":38,"pricePerShare":25,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":25,"transactionCode":77,"transactionDate":87,"intentLabel":79,"signalQuality":80},"2026-05-21T13:31:09.000Z","0001209992-26-000037-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1006975\u002F000120999226000037\u002F0001209992-26-000037-index.htm",19000,9519835,"2026-05-19",{"cik":29,"filedAt":89,"filingId":90,"formType":61,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":73,"ownerTitle":63,"ownershipType":38,"pricePerShare":25,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":25,"transactionCode":77,"transactionDate":94,"intentLabel":79,"signalQuality":80},"2026-04-24T00:00:00.000Z","0001209992-26-000033-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1006975\u002F000120999226000033\u002F0001209992-26-000033-index.htm",18750,9538835,"2026-04-22",{"cik":29,"filedAt":96,"filingId":97,"formType":61,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":73,"ownerTitle":63,"ownershipType":38,"pricePerShare":25,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":25,"transactionCode":77,"transactionDate":101,"intentLabel":79,"signalQuality":80},"2026-03-30T00:00:00.000Z","0001209992-26-000031-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1006975\u002F000120999226000031\u002F0001209992-26-000031-index.htm",20160,9557585,"2026-03-26",{"cik":29,"filedAt":103,"filingId":104,"formType":61,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":73,"ownerTitle":63,"ownershipType":38,"pricePerShare":25,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":25,"transactionCode":77,"transactionDate":108,"intentLabel":79,"signalQuality":80},"2026-03-02T00:00:00.000Z","0001209992-26-000027-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1006975\u002F000120999226000027\u002F0001209992-26-000027-index.htm",19200,9577745,"2026-02-26",{"cik":29,"filedAt":50,"filingId":110,"formType":61,"originalSubmissionDate":25,"periodOfReport":111,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":36,"ownerTitle":37,"ownershipType":38,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":44,"transactionDate":111,"intentLabel":46,"signalQuality":47,"insiderHistory":117},"0001209992-26-000002-0","2025-12-29",50.91,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1664799\u002F000120999226000002\u002F0001209992-26-000002-index.htm",500,77373,25455,{"daysSinceLastFiling":118,"isFirstFiling":6,"priorFilingDate":119},7,"2025-12-30T00:00:00.000Z",{"cik":29,"filedAt":119,"filingId":121,"formType":122,"originalSubmissionDate":123,"periodOfReport":111,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":36,"ownerTitle":37,"ownershipType":38,"pricePerShare":112,"rawFilingUrl":124,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":44,"transactionDate":111,"intentLabel":46,"signalQuality":47,"insiderHistory":125},"0001209992-25-000015-0","4\u002FA","2025-12-30","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1664799\u002F000120999225000015\u002F0001209992-25-000015-index.htm",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},[],{"count":128,"fetchedAt":129,"source":130},10,"2026-08-20T23:31:14.151Z","sqlite",{"data":132,"meta":134},{"value":25,"quality":133,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":135,"fetchedAt":136,"source":130},1,"2026-08-20T23:31:14.153Z",{"data":138,"meta":150},{"ticker":31,"ceo":139,"industry":140,"fullTimeEmployees":141,"ipoDate":142,"country":143,"state":144,"city":145,"website":146,"exchangeShort":25,"marketCap":25,"beta":147,"range52w":148,"fetchedAt":149},"John C. Hill","Asset Management",6,"1980-03-17","US","NY","New York City","https:\u002F\u002Fwww.centralsecurities.com",0.744,"47.7-54.65","2026-06-27T23:00:43.228Z",{"count":135,"fetchedAt":136,"source":130},{"data":152,"meta":154},{"ticker":31,"points":153},[],{"count":135,"fetchedAt":136,"source":130},{"data":156,"meta":1464},{"congressTrades":157,"insiderTrades":158,"priceHistory":169,"ticker":31},[],[159,160,161,162,163,164,165,166,167,168],{"cik":29,"filedAt":34,"filingId":35,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":36,"ownerTitle":37,"ownershipType":38,"pricePerShare":39,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":43,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":34,"filingId":52,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":36,"ownerTitle":37,"ownershipType":53,"pricePerShare":39,"rawFilingUrl":40,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":59,"filingId":60,"formType":61,"originalSubmissionDate":25,"periodOfReport":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":31,"ownerName":62,"ownerTitle":63,"ownershipType":38,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":71,"filingId":72,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":73,"ownerTitle":63,"ownershipType":38,"pricePerShare":25,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":25,"transactionCode":77,"transactionDate":78},{"cik":29,"filedAt":82,"filingId":83,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":73,"ownerTitle":63,"ownershipType":38,"pricePerShare":25,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":25,"transactionCode":77,"transactionDate":87},{"cik":29,"filedAt":89,"filingId":90,"formType":61,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":73,"ownerTitle":63,"ownershipType":38,"pricePerShare":25,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":25,"transactionCode":77,"transactionDate":94},{"cik":29,"filedAt":96,"filingId":97,"formType":61,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":73,"ownerTitle":63,"ownershipType":38,"pricePerShare":25,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":25,"transactionCode":77,"transactionDate":101},{"cik":29,"filedAt":103,"filingId":104,"formType":61,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":73,"ownerTitle":63,"ownershipType":38,"pricePerShare":25,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":25,"transactionCode":77,"transactionDate":108},{"cik":29,"filedAt":50,"filingId":110,"formType":61,"originalSubmissionDate":25,"periodOfReport":111,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":36,"ownerTitle":37,"ownershipType":38,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":44,"transactionDate":111},{"cik":29,"filedAt":119,"filingId":121,"formType":122,"originalSubmissionDate":123,"periodOfReport":111,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":36,"ownerTitle":37,"ownershipType":38,"pricePerShare":112,"rawFilingUrl":124,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":44,"transactionDate":111},[170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,328,331,334,337,340,343,346,349,352,355,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,401,404,407,410,412,415,418,421,424,426,429,432,435,438,441,444,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,493,495,498,501,504,506,508,511,514,517,520,523,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,578,581,584,586,589,592,594,597,600,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,655,658,661,664,667,670,673,676,679,682,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,770,773,776,779,781,784,787,790,793,796,799,802,805,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,857,860,863,866,869,872,875,878,881,884,886,889,892,895,898,901,904,907,910,912,915,918,921,924,927,930,932,934,937,940,943,946,949,951,954,957,960,963,966,969,972,975,978,981,983,986,989,992,995,998,1001,1003,1006,1009,1012,1015,1017,1020,1022,1025,1027,1030,1033,1036,1039,1040,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1071,1074,1077,1080,1083,1086,1089,1091,1093,1096,1099,1101,1104,1107,1110,1112,1115,1118,1121,1124,1127,1130,1133,1136,1138,1141,1144,1147,1150,1152,1155,1158,1160,1162,1164,1166,1168,1171,1173,1175,1178,1181,1184,1186,1188,1191,1194,1196,1198,1200,1203,1206,1209,1212,1214,1216,1218,1220,1222,1225,1228,1230,1233,1236,1239,1242,1245,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1294,1296,1299,1301,1304,1307,1310,1313,1315,1318,1321,1323,1326,1329,1331,1334,1337,1340,1343,1345,1348,1350,1353,1355,1357,1360,1363,1366,1369,1370,1372,1375,1378,1380,1383,1385,1387,1390,1392,1395,1398,1401,1403,1406,1408,1410,1412,1415,1417,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461],{"date":171,"close":172},"2021-08-27",43.130001068115234,{"date":174,"close":175},"2021-09-03",42.83000183105469,{"date":177,"close":178},"2021-09-10",42.5,{"date":180,"close":181},"2021-09-17",42.65999984741211,{"date":183,"close":184},"2021-09-24",42.97999954223633,{"date":186,"close":187},"2021-10-01",42.880001068115234,{"date":189,"close":190},"2021-10-08",42.9900016784668,{"date":192,"close":193},"2021-10-15",43.59000015258789,{"date":195,"close":196},"2021-10-22",43.88999938964844,{"date":198,"close":199},"2021-10-29",43.849998474121094,{"date":201,"close":202},"2021-11-05",44.79999923706055,{"date":204,"close":205},"2021-11-12",41.81999969482422,{"date":207,"close":208},"2021-11-19",41.22999954223633,{"date":210,"close":211},"2021-11-26",40.02000045776367,{"date":213,"close":214},"2021-12-03",39.720001220703125,{"date":216,"close":217},"2021-12-10",40.61000061035156,{"date":219,"close":220},"2021-12-17",41.939998626708984,{"date":222,"close":223},"2021-12-23",42.5099983215332,{"date":225,"close":226},"2021-12-31",44.58000183105469,{"date":228,"close":229},"2022-01-07",44.02000045776367,{"date":231,"close":232},"2022-01-14",42.38999938964844,{"date":234,"close":235},"2022-01-21",40,{"date":237,"close":238},"2022-01-28",40.75,{"date":240,"close":241},"2022-02-04",41.63999938964844,{"date":243,"close":244},"2022-02-11",41.2400016784668,{"date":246,"close":247},"2022-02-18",41.06999969482422,{"date":249,"close":250},"2022-02-25",41.43000030517578,{"date":252,"close":253},"2022-03-04",40.97999954223633,{"date":255,"close":256},"2022-03-11",40.560001373291016,{"date":258,"close":259},"2022-03-18",40.849998474121094,{"date":261,"close":262},"2022-03-25",41.540000915527344,{"date":264,"close":265},"2022-04-01",41.16999816894531,{"date":267,"close":268},"2022-04-08",41.130001068115234,{"date":270,"close":271},"2022-04-14",40.310001373291016,{"date":273,"close":274},"2022-04-22",39.939998626708984,{"date":276,"close":277},"2022-04-29",38.220001220703125,{"date":279,"close":280},"2022-05-06",38.880001068115234,{"date":282,"close":283},"2022-05-13",37.95000076293945,{"date":285,"close":286},"2022-05-20",36.650001525878906,{"date":288,"close":289},"2022-05-27",38.400001525878906,{"date":291,"close":292},"2022-06-03",38.47999954223633,{"date":294,"close":295},"2022-06-10",36.27000045776367,{"date":297,"close":298},"2022-06-17",34.11000061035156,{"date":300,"close":301},"2022-06-24",35.459999084472656,{"date":303,"close":304},"2022-07-01",35.41999816894531,{"date":306,"close":307},"2022-07-08",35.310001373291016,{"date":309,"close":310},"2022-07-15",35.15999984741211,{"date":312,"close":313},"2022-07-22",35.880001068115234,{"date":315,"close":316},"2022-07-29",37.060001373291016,{"date":318,"close":319},"2022-08-05",37.099998474121094,{"date":321,"close":322},"2022-08-12",38.459999084472656,{"date":324,"close":325},"2022-08-19",37.7400016784668,{"date":327,"close":316},"2022-08-26",{"date":329,"close":330},"2022-09-02",35.70000076293945,{"date":332,"close":333},"2022-09-09",36.61000061035156,{"date":335,"close":336},"2022-09-16",35.2400016784668,{"date":338,"close":339},"2022-09-23",33.790000915527344,{"date":341,"close":342},"2022-09-30",33.7400016784668,{"date":344,"close":345},"2022-10-07",34.849998474121094,{"date":347,"close":348},"2022-10-14",34.349998474121094,{"date":350,"close":351},"2022-10-21",35.27000045776367,{"date":353,"close":354},"2022-10-28",36.7400016784668,{"date":356,"close":336},"2022-11-04",{"date":358,"close":359},"2022-11-11",35.060001373291016,{"date":361,"close":362},"2022-11-18",34.31999969482422,{"date":364,"close":365},"2022-11-25",35.20000076293945,{"date":367,"close":368},"2022-12-02",35.77000045776367,{"date":370,"close":371},"2022-12-09",34.45000076293945,{"date":373,"close":374},"2022-12-16",33.900001525878906,{"date":376,"close":377},"2022-12-23",33.70000076293945,{"date":379,"close":380},"2022-12-30",33.38999938964844,{"date":382,"close":383},"2023-01-06",34.20000076293945,{"date":385,"close":386},"2023-01-13",35.33000183105469,{"date":388,"close":389},"2023-01-20",34.70000076293945,{"date":391,"close":392},"2023-01-27",35.45000076293945,{"date":394,"close":395},"2023-02-03",35.939998626708984,{"date":397,"close":398},"2023-02-10",35.97999954223633,{"date":400,"close":330},"2023-02-17",{"date":402,"close":403},"2023-02-24",35.040000915527344,{"date":405,"close":406},"2023-03-03",35.599998474121094,{"date":408,"close":409},"2023-03-10",34.0099983215332,{"date":411,"close":377},"2023-03-17",{"date":413,"close":414},"2023-03-24",33.939998626708984,{"date":416,"close":417},"2023-03-31",34.779998779296875,{"date":419,"close":420},"2023-04-06",34.650001525878906,{"date":422,"close":423},"2023-04-14",34.65999984741211,{"date":425,"close":359},"2023-04-21",{"date":427,"close":428},"2023-04-28",34.97999954223633,{"date":430,"close":431},"2023-05-05",34.310001373291016,{"date":433,"close":434},"2023-05-12",34.38999938964844,{"date":436,"close":437},"2023-05-19",34.9900016784668,{"date":439,"close":440},"2023-05-26",34.599998474121094,{"date":442,"close":443},"2023-06-02",35.56999969482422,{"date":445,"close":406},"2023-06-09",{"date":447,"close":448},"2023-06-16",36.02000045776367,{"date":450,"close":451},"2023-06-23",35.439998626708984,{"date":453,"close":454},"2023-06-30",36.5099983215332,{"date":456,"close":457},"2023-07-07",36.22999954223633,{"date":459,"close":460},"2023-07-14",36.38999938964844,{"date":462,"close":463},"2023-07-21",36.95000076293945,{"date":465,"close":466},"2023-07-28",37.04999923706055,{"date":468,"close":469},"2023-08-04",36.93000030517578,{"date":471,"close":472},"2023-08-11",36.86000061035156,{"date":474,"close":475},"2023-08-18",35.79999923706055,{"date":477,"close":478},"2023-08-25",35.650001525878906,{"date":480,"close":481},"2023-09-01",36.880001068115234,{"date":483,"close":484},"2023-09-08",35.95000076293945,{"date":486,"close":487},"2023-09-15",36.040000915527344,{"date":489,"close":490},"2023-09-22",35.7400016784668,{"date":492,"close":392},"2023-09-29",{"date":494,"close":475},"2023-10-06",{"date":496,"close":497},"2023-10-13",36,{"date":499,"close":500},"2023-10-20",35.47999954223633,{"date":502,"close":503},"2023-10-27",34.66999816894531,{"date":505,"close":463},"2023-11-03",{"date":507,"close":310},"2023-11-10",{"date":509,"close":510},"2023-11-17",35.900001525878906,{"date":512,"close":513},"2023-11-24",36.59000015258789,{"date":515,"close":516},"2023-12-01",37.06999969482422,{"date":518,"close":519},"2023-12-08",36.90999984741211,{"date":521,"close":522},"2023-12-15",37.7599983215332,{"date":524,"close":283},"2023-12-22",{"date":526,"close":527},"2023-12-29",37.77000045776367,{"date":529,"close":530},"2024-01-05",37.380001068115234,{"date":532,"close":533},"2024-01-12",37.369998931884766,{"date":535,"close":536},"2024-01-19",37.5,{"date":538,"close":539},"2024-01-26",37.9900016784668,{"date":541,"close":542},"2024-02-02",38.15999984741211,{"date":544,"close":545},"2024-02-09",38.58000183105469,{"date":547,"close":548},"2024-02-16",38.560001373291016,{"date":550,"close":551},"2024-02-23",38.75,{"date":553,"close":554},"2024-03-01",39.16999816894531,{"date":556,"close":557},"2024-03-08",39.58000183105469,{"date":559,"close":560},"2024-03-15",39.869998931884766,{"date":562,"close":563},"2024-03-22",41.2599983215332,{"date":565,"close":566},"2024-03-28",41.77000045776367,{"date":568,"close":569},"2024-04-05",41.290000915527344,{"date":571,"close":572},"2024-04-12",40.93000030517578,{"date":574,"close":575},"2024-04-19",40.11000061035156,{"date":577,"close":268},"2024-04-26",{"date":579,"close":580},"2024-05-03",41.08000183105469,{"date":582,"close":583},"2024-05-10",41.709999084472656,{"date":585,"close":223},"2024-05-17",{"date":587,"close":588},"2024-05-24",43.15999984741211,{"date":590,"close":591},"2024-05-31",42.95000076293945,{"date":593,"close":193},"2024-06-07",{"date":595,"close":596},"2024-06-14",43.40999984741211,{"date":598,"close":599},"2024-06-21",43.58000183105469,{"date":601,"close":229},"2024-06-28",{"date":603,"close":604},"2024-07-05",44.22999954223633,{"date":606,"close":607},"2024-07-12",44.5099983215332,{"date":609,"close":610},"2024-07-19",44.439998626708984,{"date":612,"close":613},"2024-07-26",43.29999923706055,{"date":615,"close":616},"2024-08-02",42.810001373291016,{"date":618,"close":619},"2024-08-09",42.75,{"date":621,"close":622},"2024-08-16",43.959999084472656,{"date":624,"close":625},"2024-08-23",44.349998474121094,{"date":627,"close":628},"2024-08-30",44.630001068115234,{"date":630,"close":631},"2024-09-06",43.90999984741211,{"date":633,"close":634},"2024-09-13",45.18000030517578,{"date":636,"close":637},"2024-09-20",45.630001068115234,{"date":639,"close":640},"2024-09-27",45.79999923706055,{"date":642,"close":643},"2024-10-04",45.810001373291016,{"date":645,"close":646},"2024-10-11",46.439998626708984,{"date":648,"close":649},"2024-10-18",46.900001525878906,{"date":651,"close":652},"2024-10-25",46.63999938964844,{"date":654,"close":649},"2024-11-01",{"date":656,"close":657},"2024-11-08",49.09000015258789,{"date":659,"close":660},"2024-11-15",46.400001525878906,{"date":662,"close":663},"2024-11-22",46.52000045776367,{"date":665,"close":666},"2024-11-29",46.939998626708984,{"date":668,"close":669},"2024-12-06",47.310001373291016,{"date":671,"close":672},"2024-12-13",46.59000015258789,{"date":674,"close":675},"2024-12-20",45.529998779296875,{"date":677,"close":678},"2024-12-27",45.849998474121094,{"date":680,"close":681},"2025-01-03",45.58000183105469,{"date":683,"close":202},"2025-01-10",{"date":685,"close":686},"2025-01-17",46.77000045776367,{"date":688,"close":689},"2025-01-24",47.36000061035156,{"date":691,"close":692},"2025-01-31",47.65999984741211,{"date":694,"close":695},"2025-02-07",47.56999969482422,{"date":697,"close":698},"2025-02-14",48,{"date":700,"close":701},"2025-02-21",47.25,{"date":703,"close":704},"2025-02-28",46.90999984741211,{"date":706,"close":707},"2025-03-07",45.599998474121094,{"date":709,"close":710},"2025-03-14",44.91999816894531,{"date":712,"close":713},"2025-03-21",45.29999923706055,{"date":715,"close":716},"2025-03-28",45,{"date":718,"close":719},"2025-04-04",41.04999923706055,{"date":721,"close":722},"2025-04-11",42.900001525878906,{"date":724,"close":725},"2025-04-17",42.470001220703125,{"date":727,"close":728},"2025-04-25",43.709999084472656,{"date":730,"close":731},"2025-05-02",44.97999954223633,{"date":733,"close":734},"2025-05-09",45.369998931884766,{"date":736,"close":737},"2025-05-16",46.970001220703125,{"date":739,"close":740},"2025-05-23",45.95000076293945,{"date":742,"close":743},"2025-05-30",46.470001220703125,{"date":745,"close":746},"2025-06-06",47.380001068115234,{"date":748,"close":749},"2025-06-13",46.849998474121094,{"date":751,"close":752},"2025-06-20",47,{"date":754,"close":755},"2025-06-27",47.77000045776367,{"date":757,"close":758},"2025-07-03",48.29999923706055,{"date":760,"close":761},"2025-07-11",48.13999938964844,{"date":763,"close":764},"2025-07-18",48.400001525878906,{"date":766,"close":767},"2025-07-25",48.68000030517578,{"date":769,"close":698},"2025-08-01",{"date":771,"close":772},"2025-08-08",48.900001525878906,{"date":774,"close":775},"2025-08-15",49.779998779296875,{"date":777,"close":778},"2025-08-18",49.63999938964844,{"date":780,"close":778},"2025-08-19",{"date":782,"close":783},"2025-08-20",49.5099983215332,{"date":785,"close":786},"2025-08-21",49.290000915527344,{"date":788,"close":789},"2025-08-22",49.959999084472656,{"date":791,"close":792},"2025-08-25",49.93000030517578,{"date":794,"close":795},"2025-08-26",49.97999954223633,{"date":797,"close":798},"2025-08-27",49.84000015258789,{"date":800,"close":801},"2025-08-28",49.970001220703125,{"date":803,"close":804},"2025-08-29",49.9900016784668,{"date":806,"close":795},"2025-09-02",{"date":808,"close":809},"2025-09-03",50.0099983215332,{"date":811,"close":812},"2025-09-04",50.56999969482422,{"date":814,"close":815},"2025-09-05",50.220001220703125,{"date":817,"close":818},"2025-09-08",50.09000015258789,{"date":820,"close":821},"2025-09-09",50.189998626708984,{"date":823,"close":824},"2025-09-10",50.15999984741211,{"date":826,"close":827},"2025-09-11",50.41999816894531,{"date":829,"close":830},"2025-09-12",50.7599983215332,{"date":832,"close":833},"2025-09-15",50.65999984741211,{"date":835,"close":836},"2025-09-16",50.540000915527344,{"date":838,"close":839},"2025-09-17",50.68000030517578,{"date":841,"close":842},"2025-09-18",51.09000015258789,{"date":844,"close":845},"2025-09-19",50.9900016784668,{"date":847,"close":848},"2025-09-22",51.70000076293945,{"date":850,"close":851},"2025-09-23",51.349998474121094,{"date":853,"close":854},"2025-09-24",51.16999816894531,{"date":856,"close":845},"2025-09-25",{"date":858,"close":859},"2025-09-26",51.61000061035156,{"date":861,"close":862},"2025-09-29",51.5,{"date":864,"close":865},"2025-09-30",51.369998931884766,{"date":867,"close":868},"2025-10-01",51.279998779296875,{"date":870,"close":871},"2025-10-02",51.33000183105469,{"date":873,"close":874},"2025-10-03",51.97999954223633,{"date":876,"close":877},"2025-10-06",51.84000015258789,{"date":879,"close":880},"2025-10-07",51.72999954223633,{"date":882,"close":883},"2025-10-08",51.95000076293945,{"date":885,"close":859},"2025-10-09",{"date":887,"close":888},"2025-10-10",50.630001068115234,{"date":890,"close":891},"2025-10-13",51.119998931884766,{"date":893,"close":894},"2025-10-14",51.38999938964844,{"date":896,"close":897},"2025-10-15",51,{"date":899,"close":900},"2025-10-16",50.20000076293945,{"date":902,"close":903},"2025-10-17",50.439998626708984,{"date":905,"close":906},"2025-10-20",50.84000015258789,{"date":908,"close":909},"2025-10-21",50.810001373291016,{"date":911,"close":830},"2025-10-22",{"date":913,"close":914},"2025-10-23",51.040000915527344,{"date":916,"close":917},"2025-10-24",51.099998474121094,{"date":919,"close":920},"2025-10-27",51.58000183105469,{"date":922,"close":923},"2025-10-28",51.45000076293945,{"date":925,"close":926},"2025-10-29",51.04999923706055,{"date":928,"close":929},"2025-10-30",50.91999816894531,{"date":931,"close":917},"2025-10-31",{"date":933,"close":926},"2025-11-03",{"date":935,"close":936},"2025-11-04",50.77000045776367,{"date":938,"close":939},"2025-11-05",51.290000915527344,{"date":941,"close":942},"2025-11-06",50.869998931884766,{"date":944,"close":945},"2025-11-07",51.0099983215332,{"date":947,"close":948},"2025-11-10",51.529998779296875,{"date":950,"close":880},"2025-11-11",{"date":952,"close":953},"2025-11-12",51.54999923706055,{"date":955,"close":956},"2025-11-13",51.029998779296875,{"date":958,"close":959},"2025-11-14",48.869998931884766,{"date":961,"close":962},"2025-11-17",48.279998779296875,{"date":964,"close":965},"2025-11-18",48.2400016784668,{"date":967,"close":968},"2025-11-19",48.380001068115234,{"date":970,"close":971},"2025-11-20",47.939998626708984,{"date":973,"close":974},"2025-11-21",48.47999954223633,{"date":976,"close":977},"2025-11-24",48.88999938964844,{"date":979,"close":980},"2025-11-25",49.5,{"date":982,"close":798},"2025-11-26",{"date":984,"close":985},"2025-11-28",50.04999923706055,{"date":987,"close":988},"2025-12-01",49.849998474121094,{"date":990,"close":991},"2025-12-02",50.11000061035156,{"date":993,"close":994},"2025-12-03",50.290000915527344,{"date":996,"close":997},"2025-12-04",50.459999084472656,{"date":999,"close":1000},"2025-12-05",50.650001525878906,{"date":1002,"close":994},"2025-12-08",{"date":1004,"close":1005},"2025-12-09",50.13999938964844,{"date":1007,"close":1008},"2025-12-10",50.59000015258789,{"date":1010,"close":1011},"2025-12-11",50.81999969482422,{"date":1013,"close":1014},"2025-12-12",50.61000061035156,{"date":1016,"close":1014},"2025-12-15",{"date":1018,"close":1019},"2025-12-16",50.5,{"date":1021,"close":801},"2025-12-17",{"date":1023,"close":1024},"2025-12-18",50.29999923706055,{"date":1026,"close":836},"2025-12-19",{"date":1028,"close":1029},"2025-12-22",50.86000061035156,{"date":1031,"close":1032},"2025-12-23",50.849998474121094,{"date":1034,"close":1035},"2025-12-24",51.20000076293945,{"date":1037,"close":1038},"2025-12-26",51.06999969482422,{"date":111,"close":830},{"date":123,"close":1041},50.79999923706055,{"date":1043,"close":1044},"2025-12-31",50.709999084472656,{"date":1046,"close":1047},"2026-01-02",50.72999954223633,{"date":1049,"close":1050},"2026-01-05",51.29999923706055,{"date":1052,"close":1053},"2026-01-06",51.93000030517578,{"date":1055,"close":1056},"2026-01-07",51.959999084472656,{"date":1058,"close":1059},"2026-01-08",51.90999984741211,{"date":1061,"close":1062},"2026-01-09",52.29999923706055,{"date":1064,"close":1065},"2026-01-12",52.099998474121094,{"date":1067,"close":1068},"2026-01-13",52.02000045776367,{"date":1070,"close":883},"2026-01-14",{"date":1072,"close":1073},"2026-01-15",51.9900016784668,{"date":1075,"close":1076},"2026-01-16",52,{"date":1078,"close":1079},"2026-01-20",51.060001373291016,{"date":1081,"close":1082},"2026-01-21",51.970001220703125,{"date":1084,"close":1085},"2026-01-22",52.36000061035156,{"date":1087,"close":1088},"2026-01-23",51.7599983215332,{"date":1090,"close":1065},"2026-01-26",{"date":1092,"close":883},"2026-01-27",{"date":1094,"close":1095},"2026-01-28",52.40999984741211,{"date":1097,"close":1098},"2026-01-29",52.20000076293945,{"date":1100,"close":1065},"2026-01-30",{"date":1102,"close":1103},"2026-02-02",52.209999084472656,{"date":1105,"close":1106},"2026-02-03",52.2599983215332,{"date":1108,"close":1109},"2026-02-04",52.2400016784668,{"date":1111,"close":1088},"2026-02-05",{"date":1113,"close":1114},"2026-02-06",52.130001068115234,{"date":1116,"close":1117},"2026-02-09",52.13999938964844,{"date":1119,"close":1120},"2026-02-10",51.75,{"date":1122,"close":1123},"2026-02-11",51.52000045776367,{"date":1125,"close":1126},"2026-02-12",51.47999954223633,{"date":1128,"close":1129},"2026-02-13",51.5099983215332,{"date":1131,"close":1132},"2026-02-17",51.34000015258789,{"date":1134,"close":1135},"2026-02-18",51.91999816894531,{"date":1137,"close":874},"2026-02-19",{"date":1139,"close":1140},"2026-02-20",52.470001220703125,{"date":1142,"close":1143},"2026-02-23",51.599998474121094,{"date":1145,"close":1146},"2026-02-24",52.279998779296875,{"date":1148,"close":1149},"2026-02-25",52.5099983215332,{"date":108,"close":1151},52.650001525878906,{"date":1153,"close":1154},"2026-02-27",52.619998931884766,{"date":1156,"close":1157},"2026-03-02",52.849998474121094,{"date":1159,"close":1117},"2026-03-03",{"date":1161,"close":1109},"2026-03-04",{"date":1163,"close":862},"2026-03-05",{"date":1165,"close":854},"2026-03-06",{"date":1167,"close":830},"2026-03-09",{"date":1169,"close":1170},"2026-03-10",51.08000183105469,{"date":1172,"close":897},"2026-03-11",{"date":1174,"close":1024},"2026-03-12",{"date":1176,"close":1177},"2026-03-13",50.25,{"date":1179,"close":1180},"2026-03-16",50.54999923706055,{"date":1182,"close":1183},"2026-03-17",50.560001373291016,{"date":1185,"close":985},"2026-03-18",{"date":1187,"close":795},"2026-03-19",{"date":1189,"close":1190},"2026-03-20",49.36000061035156,{"date":1192,"close":1193},"2026-03-23",50.099998474121094,{"date":1195,"close":1024},"2026-03-24",{"date":1197,"close":824},"2026-03-25",{"date":101,"close":1199},49.060001373291016,{"date":1201,"close":1202},"2026-03-27",48.66999816894531,{"date":1204,"close":1205},"2026-03-30",48.58000183105469,{"date":1207,"close":1208},"2026-03-31",49.65999984741211,{"date":1210,"close":1211},"2026-04-01",49.90999984741211,{"date":1213,"close":801},"2026-04-02",{"date":1215,"close":1193},"2026-04-06",{"date":1217,"close":988},"2026-04-07",{"date":1219,"close":1079},"2026-04-08",{"date":1221,"close":862},"2026-04-09",{"date":1223,"close":1224},"2026-04-10",51.560001373291016,{"date":1226,"close":1227},"2026-04-13",51.900001525878906,{"date":1229,"close":1062},"2026-04-14",{"date":1231,"close":1232},"2026-04-15",52.7400016784668,{"date":1234,"close":1235},"2026-04-16",52.54999923706055,{"date":1237,"close":1238},"2026-04-17",53.13999938964844,{"date":1240,"close":1241},"2026-04-20",52.75,{"date":1243,"close":1244},"2026-04-21",52.630001068115234,{"date":94,"close":1246},52.810001373291016,{"date":1248,"close":1249},"2026-04-23",52.959999084472656,{"date":1251,"close":1252},"2026-04-24",53.04999923706055,{"date":1254,"close":1255},"2026-04-27",53.189998626708984,{"date":1257,"close":1258},"2026-04-28",52.599998474121094,{"date":1260,"close":1261},"2026-04-29",52.790000915527344,{"date":1263,"close":1264},"2026-04-30",53.25,{"date":1266,"close":1267},"2026-05-01",53.47999954223633,{"date":1269,"close":1270},"2026-05-04",53.290000915527344,{"date":1272,"close":1273},"2026-05-05",53.58000183105469,{"date":1275,"close":1276},"2026-05-06",54.06999969482422,{"date":1278,"close":1279},"2026-05-07",53.29999923706055,{"date":1281,"close":1282},"2026-05-08",53.15999984741211,{"date":1284,"close":1285},"2026-05-11",52.720001220703125,{"date":1287,"close":1288},"2026-05-12",52.65999984741211,{"date":1290,"close":1291},"2026-05-13",53.209999084472656,{"date":1293,"close":1264},"2026-05-14",{"date":1295,"close":1232},"2026-05-15",{"date":1297,"close":1298},"2026-05-18",53.11000061035156,{"date":87,"close":1300},52.68000030517578,{"date":1302,"close":1303},"2026-05-20",52.66999816894531,{"date":1305,"close":1306},"2026-05-21",52.970001220703125,{"date":1308,"close":1309},"2026-05-22",53.150001525878906,{"date":1311,"close":1312},"2026-05-26",53.20000076293945,{"date":1314,"close":1309},"2026-05-27",{"date":1316,"close":1317},"2026-05-28",53.099998474121094,{"date":1319,"close":1320},"2026-05-29",53.33000183105469,{"date":1322,"close":1279},"2026-06-01",{"date":1324,"close":1325},"2026-06-02",53.224998474121094,{"date":1327,"close":1328},"2026-06-03",52.70000076293945,{"date":1330,"close":1317},"2026-06-04",{"date":1332,"close":1333},"2026-06-05",52.5,{"date":1335,"close":1336},"2026-06-08",52.86000061035156,{"date":1338,"close":1339},"2026-06-09",52.709999084472656,{"date":1341,"close":1342},"2026-06-10",51.7400016784668,{"date":1344,"close":1333},"2026-06-11",{"date":1346,"close":1347},"2026-06-12",53.18000030517578,{"date":1349,"close":1298},"2026-06-15",{"date":1351,"close":1352},"2026-06-16",52.88999938964844,{"date":1354,"close":1098},"2026-06-17",{"date":78,"close":1356},52.63999938964844,{"date":1358,"close":1359},"2026-06-22",52.34000015258789,{"date":1361,"close":1362},"2026-06-23",51.56999969482422,{"date":1364,"close":1365},"2026-06-24",51.83000183105469,{"date":1367,"close":1368},"2026-06-25",52.11000061035156,{"date":45,"close":848},{"date":1371,"close":1114},"2026-06-29",{"date":1373,"close":1374},"2026-06-30",52.45000076293945,{"date":1376,"close":1377},"2026-07-01",52.939998626708984,{"date":1379,"close":1328},"2026-07-02",{"date":1381,"close":1382},"2026-07-06",53.2400016784668,{"date":1384,"close":1154},"2026-07-07",{"date":1386,"close":1374},"2026-07-08",{"date":1388,"close":1389},"2026-07-09",52.540000915527344,{"date":1391,"close":1244},"2026-07-10",{"date":1393,"close":1394},"2026-07-13",52.97999954223633,{"date":1396,"close":1397},"2026-07-14",53.06999969482422,{"date":1399,"close":1400},"2026-07-15",52.900001525878906,{"date":1402,"close":1241},"2026-07-16",{"date":1404,"close":1405},"2026-07-17",52.43000030517578,{"date":1407,"close":1241},"2026-07-20",{"date":1409,"close":1317},"2026-07-21",{"date":1411,"close":1352},"2026-07-22",{"date":1413,"close":1414},"2026-07-23",52.439998626708984,{"date":1416,"close":1062},"2026-07-27",{"date":1418,"close":1151},"2026-07-28",{"date":1420,"close":1421},"2026-07-29",52.189998626708984,{"date":1423,"close":1424},"2026-07-30",52.400001525878906,{"date":1426,"close":1427},"2026-07-31",53.439998626708984,{"date":1429,"close":1430},"2026-08-03",54.47999954223633,{"date":1432,"close":1433},"2026-08-04",55.25,{"date":1435,"close":1436},"2026-08-05",54.88999938964844,{"date":1438,"close":1439},"2026-08-06",55.34000015258789,{"date":1441,"close":1442},"2026-08-07",55.68000030517578,{"date":1444,"close":1445},"2026-08-10",55.33000183105469,{"date":1447,"close":1448},"2026-08-11",55.09000015258789,{"date":1450,"close":1451},"2026-08-12",55.22999954223633,{"date":1453,"close":1454},"2026-08-13",55.02000045776367,{"date":1456,"close":1457},"2026-08-14",55.15999984741211,{"date":1459,"close":1460},"2026-08-17",54.900001525878906,{"date":1462,"close":1463},"2026-08-18",54.31999969482422,{"count":135,"fetchedAt":1465,"source":130},"2026-08-20T23:31:14.157Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1467},"\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>",1787268674126]