[{"data":1,"prerenderedAt":1510},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-CHEF":25,"$f6_EZLFNH_0tEvml6kaPkrFZ-oa91mFDX30YcytVcfik":26,"ticker-mcap-CHEF":122,"ticker-profile-CHEF":132,"ticker-earnings-CHEF":146,"ticker-congress-CHEF":150,"i-lucide:info":1508},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":118},{"identity":28,"transactions":33,"sectorSlug":98,"relatedTickers":99},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1517175","Chefs' Warehouse, Inc.","Wholesale Trade","CHEF",[34,47,53,59,64,70,76,87],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-11T22:37:17.000Z","0000947871-26-000516-0","Walton Debra","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1771962\u002F000094787126000516\u002F0000947871-26-000516-index.htm",1652,8092,"A","2026-05-08","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-11T22:28:04.000Z","0000947871-26-000515-0","Peretz Richard N.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1641405\u002F000094787126000515\u002F0000947871-26-000515-index.htm",7890,{"cik":29,"filedAt":54,"filingId":55,"formType":25,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-11T22:18:55.000Z","0000947871-26-000514-0","Weinstein Wendy M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2014434\u002F000094787126000514\u002F0000947871-26-000514-index.htm",8240,{"cik":29,"filedAt":60,"filingId":61,"formType":25,"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":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-11T22:14:18.000Z","0000947871-26-000513-0","Owens Lester","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1766264\u002F000094787126000513\u002F0000947871-26-000513-index.htm",{"cik":29,"filedAt":65,"filingId":66,"formType":25,"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":67,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":68,"shares":41,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-11T22:10:37.000Z","0000947871-26-000512-0","GOLDSTONE STEVEN F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1517175\u002F000094787126000512\u002F0000947871-26-000512-index.htm",37015,{"cik":29,"filedAt":71,"filingId":72,"formType":25,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":74,"shares":41,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-11T21:58:12.000Z","0000947871-26-000511-0","LEWIS AYLWIN B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1517175\u002F000094787126000511\u002F0000947871-26-000511-index.htm",19898,{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":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":32,"ownerName":79,"ownerTitle":80,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":46},"2026-05-06T01:50:23.000Z","0000947871-26-000493-0","Pappas Christopher","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1525954\u002F000094787126000493\u002F0000947871-26-000493-index.htm",79950,2314453,"G","2026-05-04","Gift",{"cik":29,"filedAt":77,"filingId":88,"formType":25,"originalSubmissionDate":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":32,"ownerName":79,"ownerTitle":80,"ownershipType":39,"pricePerShare":89,"rawFilingUrl":81,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":93,"transactionDate":94,"intentLabel":95,"signalQuality":96,"insiderHistory":97},"0000947871-26-000493-1",78,125000,2189453,9750000,"S","2026-05-05","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"wholesale-trade",[100,103,106,109,112,115],{"ticker":101,"issuerName":102},"CUEN","Cuentas Inc.",{"ticker":104,"issuerName":105},"GWW","W.W. GRAINGER, INC.",{"ticker":107,"issuerName":108},"WCC","WESCO INTERNATIONAL INC",{"ticker":110,"issuerName":111},"MCK","MCKESSON CORP",{"ticker":113,"issuerName":114},"HLF","HERBALIFE LTD.",{"ticker":116,"issuerName":117},"MSM","MSC INDUSTRIAL DIRECT CO INC",{"count":119,"fetchedAt":120,"source":121},8,"2026-07-17T21:03:42.245Z","sqlite",{"data":123,"meta":129},{"value":124,"quality":125,"closeDate":126,"ageDays":127,"sharesAsOf":128},4028422006.2430344,"fresh","2026-07-14",3,"2026-04-24",{"count":130,"fetchedAt":131,"source":121},1,"2026-07-17T21:03:42.246Z",{"data":133,"meta":145},{"ticker":32,"ceo":134,"industry":135,"fullTimeEmployees":136,"ipoDate":137,"country":138,"state":139,"city":140,"website":141,"exchangeShort":25,"marketCap":25,"beta":142,"range52w":143,"fetchedAt":144},"Christopher Pappas","Food Distribution",5029,"2011-07-28","US","CT","Ridgefield","https:\u002F\u002Fwww.chefswarehouse.com",1.437,"53.2-96.38","2026-06-20T06:00:31.244Z",{"count":130,"fetchedAt":131,"source":121},{"data":147,"meta":149},{"ticker":32,"points":148},[],{"count":130,"fetchedAt":131,"source":121},{"data":151,"meta":1506},{"congressTrades":152,"insiderTrades":153,"priceHistory":162,"ticker":32},[],[154,155,156,157,158,159,160,161],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":55,"formType":25,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":60,"filingId":61,"formType":25,"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":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":65,"filingId":66,"formType":25,"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":67,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":68,"shares":41,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":71,"filingId":72,"formType":25,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":74,"shares":41,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":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":32,"ownerName":79,"ownerTitle":80,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":77,"filingId":88,"formType":25,"originalSubmissionDate":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":32,"ownerName":79,"ownerTitle":80,"ownershipType":39,"pricePerShare":89,"rawFilingUrl":81,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":93,"transactionDate":94},[163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,225,228,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,441,444,447,450,453,455,458,461,463,466,469,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,593,596,599,602,605,608,611,614,617,620,623,626,629,632,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,998,1000,1003,1006,1009,1012,1015,1018,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1118,1121,1123,1126,1129,1132,1135,1138,1141,1144,1146,1149,1151,1153,1155,1158,1161,1163,1166,1169,1172,1174,1177,1180,1183,1186,1189,1192,1195,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1256,1259,1262,1265,1267,1270,1273,1276,1279,1281,1284,1287,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1318,1320,1323,1326,1329,1332,1335,1337,1339,1342,1345,1348,1350,1353,1355,1358,1361,1364,1366,1368,1371,1374,1376,1379,1382,1385,1388,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504],{"date":164,"close":165},"2021-07-23",26.3700008392334,{"date":167,"close":168},"2021-07-30",28.920000076293945,{"date":170,"close":171},"2021-08-06",29.6200008392334,{"date":173,"close":174},"2021-08-13",29.729999542236328,{"date":176,"close":177},"2021-08-20",28.579999923706055,{"date":179,"close":180},"2021-08-27",30.229999542236328,{"date":182,"close":183},"2021-09-03",29.040000915527344,{"date":185,"close":186},"2021-09-10",27.420000076293945,{"date":188,"close":189},"2021-09-17",30.440000534057617,{"date":191,"close":192},"2021-09-24",32.11000061035156,{"date":194,"close":195},"2021-10-01",33.81999969482422,{"date":197,"close":198},"2021-10-08",34.310001373291016,{"date":200,"close":201},"2021-10-15",33.66999816894531,{"date":203,"close":204},"2021-10-22",31.350000381469727,{"date":206,"close":207},"2021-10-29",34.869998931884766,{"date":209,"close":210},"2021-11-05",36.65999984741211,{"date":212,"close":213},"2021-11-12",33.79999923706055,{"date":215,"close":216},"2021-11-19",32.56999969482422,{"date":218,"close":219},"2021-11-26",31.530000686645508,{"date":221,"close":222},"2021-12-03",30.719999313354492,{"date":224,"close":219},"2021-12-10",{"date":226,"close":227},"2021-12-17",30.670000076293945,{"date":229,"close":216},"2021-12-23",{"date":231,"close":232},"2021-12-31",33.29999923706055,{"date":234,"close":235},"2022-01-07",31.809999465942383,{"date":237,"close":238},"2022-01-14",32.689998626708984,{"date":240,"close":241},"2022-01-21",30.549999237060547,{"date":243,"close":244},"2022-01-28",28.68000030517578,{"date":246,"close":247},"2022-02-04",29.799999237060547,{"date":249,"close":250},"2022-02-11",33.970001220703125,{"date":252,"close":253},"2022-02-18",32.68000030517578,{"date":255,"close":256},"2022-02-25",32,{"date":258,"close":259},"2022-03-04",31.739999771118164,{"date":261,"close":262},"2022-03-11",28.5,{"date":264,"close":265},"2022-03-18",30.5,{"date":267,"close":268},"2022-03-25",32.790000915527344,{"date":270,"close":271},"2022-04-01",33.27000045776367,{"date":273,"close":274},"2022-04-08",31.780000686645508,{"date":276,"close":277},"2022-04-14",33.150001525878906,{"date":279,"close":280},"2022-04-22",35.90999984741211,{"date":282,"close":283},"2022-04-29",36.599998474121094,{"date":285,"close":286},"2022-05-06",35.7599983215332,{"date":288,"close":289},"2022-05-13",36.7400016784668,{"date":291,"close":292},"2022-05-20",33.52000045776367,{"date":294,"close":295},"2022-05-27",35.70000076293945,{"date":297,"close":298},"2022-06-03",35.40999984741211,{"date":300,"close":301},"2022-06-10",34.79999923706055,{"date":303,"close":304},"2022-06-17",32.22999954223633,{"date":306,"close":307},"2022-06-24",38.900001525878906,{"date":309,"close":310},"2022-07-01",38.959999084472656,{"date":312,"close":313},"2022-07-08",39.66999816894531,{"date":315,"close":316},"2022-07-15",38.47999954223633,{"date":318,"close":319},"2022-07-22",37.689998626708984,{"date":321,"close":322},"2022-07-29",34.61000061035156,{"date":324,"close":325},"2022-08-05",34.77000045776367,{"date":327,"close":328},"2022-08-12",34.040000915527344,{"date":330,"close":331},"2022-08-19",34.209999084472656,{"date":333,"close":334},"2022-08-26",33.70000076293945,{"date":336,"close":337},"2022-09-02",32.349998474121094,{"date":339,"close":340},"2022-09-09",34.790000915527344,{"date":342,"close":343},"2022-09-16",34.119998931884766,{"date":345,"close":346},"2022-09-23",30.270000457763672,{"date":348,"close":349},"2022-09-30",28.969999313354492,{"date":351,"close":352},"2022-10-07",30.610000610351562,{"date":354,"close":355},"2022-10-14",29.760000228881836,{"date":357,"close":304},"2022-10-21",{"date":359,"close":360},"2022-10-28",36.5,{"date":362,"close":363},"2022-11-04",37.630001068115234,{"date":365,"close":366},"2022-11-11",36.720001220703125,{"date":368,"close":369},"2022-11-18",36.619998931884766,{"date":371,"close":372},"2022-11-25",37.86000061035156,{"date":374,"close":375},"2022-12-02",38.75,{"date":377,"close":378},"2022-12-09",32.95000076293945,{"date":380,"close":381},"2022-12-16",34.2599983215332,{"date":383,"close":384},"2022-12-23",34.31999969482422,{"date":386,"close":387},"2022-12-30",33.279998779296875,{"date":389,"close":390},"2023-01-06",35.709999084472656,{"date":392,"close":393},"2023-01-13",36.77000045776367,{"date":395,"close":396},"2023-01-20",36.15999984741211,{"date":398,"close":399},"2023-01-27",37.15999984741211,{"date":401,"close":402},"2023-02-03",38.38999938964844,{"date":404,"close":405},"2023-02-10",37.779998779296875,{"date":407,"close":408},"2023-02-17",36.38999938964844,{"date":410,"close":411},"2023-02-24",33.58000183105469,{"date":413,"close":414},"2023-03-03",34.720001220703125,{"date":416,"close":417},"2023-03-10",31.290000915527344,{"date":419,"close":420},"2023-03-17",31.8799991607666,{"date":422,"close":423},"2023-03-24",32.66999816894531,{"date":425,"close":426},"2023-03-31",34.04999923706055,{"date":428,"close":429},"2023-04-06",33.540000915527344,{"date":431,"close":432},"2023-04-14",32.5,{"date":434,"close":435},"2023-04-21",33.38999938964844,{"date":437,"close":438},"2023-04-28",33.2599983215332,{"date":440,"close":325},"2023-05-05",{"date":442,"close":443},"2023-05-12",33.88999938964844,{"date":445,"close":446},"2023-05-19",33.029998779296875,{"date":448,"close":449},"2023-05-26",31.270000457763672,{"date":451,"close":452},"2023-06-02",31.989999771118164,{"date":454,"close":192},"2023-06-09",{"date":456,"close":457},"2023-06-16",33.34000015258789,{"date":459,"close":460},"2023-06-23",33.189998626708984,{"date":462,"close":286},"2023-06-30",{"date":464,"close":465},"2023-07-07",36.31999969482422,{"date":467,"close":468},"2023-07-14",36.45000076293945,{"date":470,"close":363},"2023-07-21",{"date":472,"close":473},"2023-07-28",35.95000076293945,{"date":475,"close":476},"2023-08-04",29.81999969482422,{"date":478,"close":479},"2023-08-11",29.969999313354492,{"date":481,"close":482},"2023-08-18",28.450000762939453,{"date":484,"close":485},"2023-08-25",27.920000076293945,{"date":487,"close":488},"2023-09-01",28.34000015258789,{"date":490,"close":491},"2023-09-08",28.219999313354492,{"date":493,"close":494},"2023-09-15",28.649999618530273,{"date":496,"close":497},"2023-09-22",23.260000228881836,{"date":499,"close":500},"2023-09-29",21.18000030517578,{"date":502,"close":503},"2023-10-06",18.8799991607666,{"date":505,"close":506},"2023-10-13",19.100000381469727,{"date":508,"close":509},"2023-10-20",19.170000076293945,{"date":511,"close":512},"2023-10-27",17.950000762939453,{"date":514,"close":515},"2023-11-03",23.84000015258789,{"date":517,"close":518},"2023-11-10",23.959999084472656,{"date":520,"close":521},"2023-11-17",25.31999969482422,{"date":523,"close":524},"2023-11-24",26.969999313354492,{"date":526,"close":527},"2023-12-01",27.260000228881836,{"date":529,"close":530},"2023-12-08",28.010000228881836,{"date":532,"close":533},"2023-12-15",28.520000457763672,{"date":535,"close":536},"2023-12-22",29.18000030517578,{"date":538,"close":539},"2023-12-29",29.43000030517578,{"date":541,"close":542},"2024-01-05",30,{"date":544,"close":545},"2024-01-12",29.559999465942383,{"date":547,"close":548},"2024-01-19",30.3700008392334,{"date":550,"close":551},"2024-01-26",31.68000030517578,{"date":553,"close":554},"2024-02-02",33.04999923706055,{"date":556,"close":557},"2024-02-09",34.09000015258789,{"date":559,"close":560},"2024-02-16",37.0099983215332,{"date":562,"close":563},"2024-02-23",36.5099983215332,{"date":565,"close":566},"2024-03-01",38.16999816894531,{"date":568,"close":569},"2024-03-08",37.33000183105469,{"date":571,"close":572},"2024-03-15",37.84000015258789,{"date":574,"close":575},"2024-03-22",36.470001220703125,{"date":577,"close":578},"2024-03-28",37.65999984741211,{"date":580,"close":581},"2024-04-05",34.7599983215332,{"date":583,"close":584},"2024-04-12",33.7599983215332,{"date":586,"close":587},"2024-04-19",32.41999816894531,{"date":589,"close":590},"2024-04-26",33.560001373291016,{"date":592,"close":405},"2024-05-03",{"date":594,"close":595},"2024-05-10",38.5,{"date":597,"close":598},"2024-05-17",38.91999816894531,{"date":600,"close":601},"2024-05-24",38.20000076293945,{"date":603,"close":604},"2024-05-31",39.41999816894531,{"date":606,"close":607},"2024-06-07",39.2599983215332,{"date":609,"close":610},"2024-06-14",38.630001068115234,{"date":612,"close":613},"2024-06-21",38.79999923706055,{"date":615,"close":616},"2024-06-28",39.11000061035156,{"date":618,"close":619},"2024-07-05",41.650001525878906,{"date":621,"close":622},"2024-07-12",41.560001373291016,{"date":624,"close":625},"2024-07-19",41.45000076293945,{"date":627,"close":628},"2024-07-26",42.81999969482422,{"date":630,"close":631},"2024-08-02",38.09000015258789,{"date":633,"close":360},"2024-08-09",{"date":635,"close":636},"2024-08-16",38.43000030517578,{"date":638,"close":639},"2024-08-23",40.33000183105469,{"date":641,"close":642},"2024-08-30",42.83000183105469,{"date":644,"close":645},"2024-09-06",40.40999984741211,{"date":647,"close":648},"2024-09-13",40.709999084472656,{"date":650,"close":651},"2024-09-20",40.650001525878906,{"date":653,"close":654},"2024-09-27",41.79999923706055,{"date":656,"close":657},"2024-10-04",40.20000076293945,{"date":659,"close":660},"2024-10-11",39.880001068115234,{"date":662,"close":663},"2024-10-18",41.75,{"date":665,"close":666},"2024-10-25",39.36000061035156,{"date":668,"close":669},"2024-11-01",39.939998626708984,{"date":671,"close":672},"2024-11-08",42.34000015258789,{"date":674,"close":675},"2024-11-15",40.9900016784668,{"date":677,"close":678},"2024-11-22",44.7400016784668,{"date":680,"close":681},"2024-11-29",44.709999084472656,{"date":683,"close":684},"2024-12-06",47.7400016784668,{"date":686,"close":687},"2024-12-13",48.75,{"date":689,"close":690},"2024-12-20",48.34000015258789,{"date":692,"close":693},"2024-12-27",48.68000030517578,{"date":695,"close":696},"2025-01-03",50.630001068115234,{"date":698,"close":699},"2025-01-10",48.93000030517578,{"date":701,"close":702},"2025-01-17",52.95000076293945,{"date":704,"close":705},"2025-01-24",53.70000076293945,{"date":707,"close":708},"2025-01-31",53.86000061035156,{"date":710,"close":711},"2025-02-07",54.209999084472656,{"date":713,"close":714},"2025-02-14",65.30000305175781,{"date":716,"close":717},"2025-02-21",63.38999938964844,{"date":719,"close":720},"2025-02-28",62.58000183105469,{"date":722,"close":723},"2025-03-07",56.68000030517578,{"date":725,"close":726},"2025-03-14",52.459999084472656,{"date":728,"close":729},"2025-03-21",52.52000045776367,{"date":731,"close":732},"2025-03-28",53.470001220703125,{"date":734,"close":735},"2025-04-04",50,{"date":737,"close":738},"2025-04-11",53.2599983215332,{"date":740,"close":705},"2025-04-17",{"date":742,"close":743},"2025-04-25",53.11000061035156,{"date":745,"close":746},"2025-05-02",59.939998626708984,{"date":748,"close":749},"2025-05-09",61.810001373291016,{"date":751,"close":752},"2025-05-16",65.11000061035156,{"date":754,"close":755},"2025-05-23",62.130001068115234,{"date":757,"close":758},"2025-05-30",63.779998779296875,{"date":760,"close":761},"2025-06-06",63.150001525878906,{"date":763,"close":764},"2025-06-13",61.470001220703125,{"date":766,"close":767},"2025-06-20",61.5,{"date":769,"close":770},"2025-06-27",63.529998779296875,{"date":772,"close":773},"2025-07-03",63.939998626708984,{"date":775,"close":776},"2025-07-11",65.20999908447266,{"date":778,"close":779},"2025-07-14",65.76000213623047,{"date":781,"close":782},"2025-07-15",64.05999755859375,{"date":784,"close":785},"2025-07-16",64.4000015258789,{"date":787,"close":788},"2025-07-17",66.30999755859375,{"date":790,"close":791},"2025-07-18",64.81999969482422,{"date":793,"close":794},"2025-07-21",65.61000061035156,{"date":796,"close":797},"2025-07-22",64.11000061035156,{"date":799,"close":800},"2025-07-23",64.16000366210938,{"date":802,"close":803},"2025-07-24",61.88999938964844,{"date":805,"close":806},"2025-07-25",62.22999954223633,{"date":808,"close":809},"2025-07-28",62.68000030517578,{"date":811,"close":812},"2025-07-29",61.560001373291016,{"date":814,"close":815},"2025-07-30",66.91999816894531,{"date":817,"close":818},"2025-07-31",68.55999755859375,{"date":820,"close":821},"2025-08-01",67.41999816894531,{"date":823,"close":824},"2025-08-04",66.9000015258789,{"date":826,"close":827},"2025-08-05",65.51000213623047,{"date":829,"close":830},"2025-08-06",65.7699966430664,{"date":832,"close":833},"2025-08-07",63.95000076293945,{"date":835,"close":836},"2025-08-08",62.880001068115234,{"date":838,"close":839},"2025-08-11",62.29999923706055,{"date":841,"close":842},"2025-08-12",62.77000045776367,{"date":844,"close":845},"2025-08-13",63.68000030517578,{"date":847,"close":848},"2025-08-14",61.290000915527344,{"date":850,"close":851},"2025-08-15",61.54999923706055,{"date":853,"close":854},"2025-08-18",61.79999923706055,{"date":856,"close":857},"2025-08-19",61.400001525878906,{"date":859,"close":860},"2025-08-20",61.90999984741211,{"date":862,"close":863},"2025-08-21",61.779998779296875,{"date":865,"close":866},"2025-08-22",64.08000183105469,{"date":868,"close":869},"2025-08-25",65.12999725341797,{"date":871,"close":872},"2025-08-26",63.09000015258789,{"date":874,"close":875},"2025-08-27",62.61000061035156,{"date":877,"close":878},"2025-08-28",62.90999984741211,{"date":880,"close":881},"2025-08-29",63.13999938964844,{"date":883,"close":884},"2025-09-02",64.56999969482422,{"date":886,"close":887},"2025-09-03",63.79999923706055,{"date":889,"close":890},"2025-09-04",65.25,{"date":892,"close":893},"2025-09-05",63.970001220703125,{"date":895,"close":896},"2025-09-08",64.83999633789062,{"date":898,"close":899},"2025-09-09",64.62999725341797,{"date":901,"close":902},"2025-09-10",64.44000244140625,{"date":904,"close":905},"2025-09-11",65.98999786376953,{"date":907,"close":908},"2025-09-12",66.16999816894531,{"date":910,"close":911},"2025-09-15",66.62000274658203,{"date":913,"close":914},"2025-09-16",65.63999938964844,{"date":916,"close":917},"2025-09-17",67.44000244140625,{"date":919,"close":920},"2025-09-18",66.69000244140625,{"date":922,"close":923},"2025-09-19",64.93000030517578,{"date":925,"close":926},"2025-09-22",60,{"date":928,"close":929},"2025-09-23",61.70000076293945,{"date":931,"close":932},"2025-09-24",59.439998626708984,{"date":934,"close":935},"2025-09-25",59.63999938964844,{"date":937,"close":938},"2025-09-26",58.540000915527344,{"date":940,"close":941},"2025-09-29",58.47999954223633,{"date":943,"close":944},"2025-09-30",58.33000183105469,{"date":946,"close":947},"2025-10-01",54.599998474121094,{"date":949,"close":950},"2025-10-02",55.150001525878906,{"date":952,"close":953},"2025-10-03",55.439998626708984,{"date":955,"close":956},"2025-10-06",54.61000061035156,{"date":958,"close":959},"2025-10-07",55.790000915527344,{"date":961,"close":962},"2025-10-08",56.33000183105469,{"date":964,"close":965},"2025-10-09",56.119998931884766,{"date":967,"close":968},"2025-10-10",57.099998474121094,{"date":970,"close":971},"2025-10-13",57.61000061035156,{"date":973,"close":974},"2025-10-14",57.9900016784668,{"date":976,"close":977},"2025-10-15",59.150001525878906,{"date":979,"close":980},"2025-10-16",57.7599983215332,{"date":982,"close":983},"2025-10-17",58.150001525878906,{"date":985,"close":986},"2025-10-20",58.29999923706055,{"date":988,"close":989},"2025-10-21",59.619998931884766,{"date":991,"close":992},"2025-10-22",59.810001373291016,{"date":994,"close":995},"2025-10-23",58.7599983215332,{"date":997,"close":938},"2025-10-24",{"date":999,"close":944},"2025-10-27",{"date":1001,"close":1002},"2025-10-28",58.61000061035156,{"date":1004,"close":1005},"2025-10-29",62.349998474121094,{"date":1007,"close":1008},"2025-10-30",59.970001220703125,{"date":1010,"close":1011},"2025-10-31",59,{"date":1013,"close":1014},"2025-11-03",60.720001220703125,{"date":1016,"close":1017},"2025-11-04",62.099998474121094,{"date":1019,"close":770},"2025-11-05",{"date":1021,"close":1022},"2025-11-06",63.65999984741211,{"date":1024,"close":1025},"2025-11-07",62.36000061035156,{"date":1027,"close":1028},"2025-11-10",62.599998474121094,{"date":1030,"close":1031},"2025-11-11",61.58000183105469,{"date":1033,"close":1034},"2025-11-12",61.75,{"date":1036,"close":1037},"2025-11-13",59.5,{"date":1039,"close":1040},"2025-11-14",58.939998626708984,{"date":1042,"close":1043},"2025-11-17",57.709999084472656,{"date":1045,"close":1046},"2025-11-18",57.790000915527344,{"date":1048,"close":1049},"2025-11-19",57.959999084472656,{"date":1051,"close":1052},"2025-11-20",57.27000045776367,{"date":1054,"close":1055},"2025-11-21",58.560001373291016,{"date":1057,"close":1058},"2025-11-24",59.58000183105469,{"date":1060,"close":1061},"2025-11-25",62.13999938964844,{"date":1063,"close":1064},"2025-11-26",61.9900016784668,{"date":1066,"close":1067},"2025-11-28",61.31999969482422,{"date":1069,"close":1070},"2025-12-01",59.56999969482422,{"date":1072,"close":1073},"2025-12-02",60.0099983215332,{"date":1075,"close":1076},"2025-12-03",60.29999923706055,{"date":1078,"close":1079},"2025-12-04",60.38999938964844,{"date":1081,"close":1082},"2025-12-05",59.41999816894531,{"date":1084,"close":1085},"2025-12-08",59.09000015258789,{"date":1087,"close":1088},"2025-12-09",60.2599983215332,{"date":1090,"close":1091},"2025-12-10",61.529998779296875,{"date":1093,"close":1094},"2025-12-11",62.56999969482422,{"date":1096,"close":1097},"2025-12-12",62.470001220703125,{"date":1099,"close":1100},"2025-12-15",63.290000915527344,{"date":1102,"close":1103},"2025-12-16",63.33000183105469,{"date":1105,"close":1106},"2025-12-17",64.23999786376953,{"date":1108,"close":1109},"2025-12-18",63.41999816894531,{"date":1111,"close":1112},"2025-12-19",64.45999908447266,{"date":1114,"close":1115},"2025-12-22",64.8499984741211,{"date":1117,"close":833},"2025-12-23",{"date":1119,"close":1120},"2025-12-24",63.470001220703125,{"date":1122,"close":770},"2025-12-26",{"date":1124,"close":1125},"2025-12-29",63.2400016784668,{"date":1127,"close":1128},"2025-12-30",62.47999954223633,{"date":1130,"close":1131},"2025-12-31",62.33000183105469,{"date":1133,"close":1134},"2026-01-02",62.38999938964844,{"date":1136,"close":1137},"2026-01-05",61.029998779296875,{"date":1139,"close":1140},"2026-01-06",60.810001373291016,{"date":1142,"close":1143},"2026-01-07",60.08000183105469,{"date":1145,"close":1079},"2026-01-08",{"date":1147,"close":1148},"2026-01-09",60.9900016784668,{"date":1150,"close":1061},"2026-01-12",{"date":1152,"close":926},"2026-01-13",{"date":1154,"close":1088},"2026-01-14",{"date":1156,"close":1157},"2026-01-15",64.55000305175781,{"date":1159,"close":1160},"2026-01-16",64.13999938964844,{"date":1162,"close":717},"2026-01-20",{"date":1164,"close":1165},"2026-01-21",65.37000274658203,{"date":1167,"close":1168},"2026-01-22",64.80999755859375,{"date":1170,"close":1171},"2026-01-23",63.88999938964844,{"date":1173,"close":845},"2026-01-26",{"date":1175,"close":1176},"2026-01-27",64.27999877929688,{"date":1178,"close":1179},"2026-01-28",63.58000183105469,{"date":1181,"close":1182},"2026-01-29",62.959999084472656,{"date":1184,"close":1185},"2026-01-30",62.900001525878906,{"date":1187,"close":1188},"2026-02-02",63.369998931884766,{"date":1190,"close":1191},"2026-02-03",64.2699966430664,{"date":1193,"close":1194},"2026-02-04",63.599998474121094,{"date":1196,"close":1160},"2026-02-05",{"date":1198,"close":1199},"2026-02-06",66.66999816894531,{"date":1201,"close":1202},"2026-02-09",66.88999938964844,{"date":1204,"close":1205},"2026-02-10",65.36000061035156,{"date":1207,"close":1208},"2026-02-11",64.1500015258789,{"date":1210,"close":1211},"2026-02-12",67.80000305175781,{"date":1213,"close":1214},"2026-02-13",68.44000244140625,{"date":1216,"close":1217},"2026-02-17",68.47000122070312,{"date":1219,"close":1220},"2026-02-18",69.29000091552734,{"date":1222,"close":1223},"2026-02-19",69.45999908447266,{"date":1225,"close":1226},"2026-02-20",70.0199966430664,{"date":1228,"close":1229},"2026-02-23",71.12999725341797,{"date":1231,"close":1232},"2026-02-24",72.43000030517578,{"date":1234,"close":1235},"2026-02-25",72.12000274658203,{"date":1237,"close":1238},"2026-02-26",72.08999633789062,{"date":1240,"close":1241},"2026-02-27",71.38999938964844,{"date":1243,"close":1244},"2026-03-02",65.81999969482422,{"date":1246,"close":1247},"2026-03-03",62.43000030517578,{"date":1249,"close":1250},"2026-03-04",62.52000045776367,{"date":1252,"close":1253},"2026-03-05",63.220001220703125,{"date":1255,"close":1185},"2026-03-06",{"date":1257,"close":1258},"2026-03-09",63.5,{"date":1260,"close":1261},"2026-03-10",64.01000213623047,{"date":1263,"close":1264},"2026-03-11",64.58999633789062,{"date":1266,"close":893},"2026-03-12",{"date":1268,"close":1269},"2026-03-13",64.5999984741211,{"date":1271,"close":1272},"2026-03-16",64.06999969482422,{"date":1274,"close":1275},"2026-03-17",62.779998779296875,{"date":1277,"close":1278},"2026-03-18",60.83000183105469,{"date":1280,"close":1073},"2026-03-19",{"date":1282,"close":1283},"2026-03-20",58.040000915527344,{"date":1285,"close":1286},"2026-03-23",58.15999984741211,{"date":1288,"close":1070},"2026-03-24",{"date":1290,"close":1291},"2026-03-25",60.84000015258789,{"date":1293,"close":1294},"2026-03-26",60.459999084472656,{"date":1296,"close":1297},"2026-03-27",59.52000045776367,{"date":1299,"close":1300},"2026-03-30",58.869998931884766,{"date":1302,"close":1303},"2026-03-31",59.45000076293945,{"date":1305,"close":1306},"2026-04-01",58.56999969482422,{"date":1308,"close":1309},"2026-04-02",57.59000015258789,{"date":1311,"close":1312},"2026-04-06",59.220001220703125,{"date":1314,"close":1315},"2026-04-07",59.2400016784668,{"date":1317,"close":1100},"2026-04-08",{"date":1319,"close":1264},"2026-04-09",{"date":1321,"close":1322},"2026-04-10",64.52999877929688,{"date":1324,"close":1325},"2026-04-13",64.6500015258789,{"date":1327,"close":1328},"2026-04-14",66.19000244140625,{"date":1330,"close":1331},"2026-04-15",64.48999786376953,{"date":1333,"close":1334},"2026-04-16",62.97999954223633,{"date":1336,"close":1244},"2026-04-17",{"date":1338,"close":827},"2026-04-20",{"date":1340,"close":1341},"2026-04-21",65.33000183105469,{"date":1343,"close":1344},"2026-04-22",65.55999755859375,{"date":1346,"close":1347},"2026-04-23",64.94999694824219,{"date":128,"close":1349},65.47000122070312,{"date":1351,"close":1352},"2026-04-27",66.8499984741211,{"date":1354,"close":1106},"2026-04-28",{"date":1356,"close":1357},"2026-04-29",75.69999694824219,{"date":1359,"close":1360},"2026-04-30",77.5999984741211,{"date":1362,"close":1363},"2026-05-01",78.83000183105469,{"date":85,"close":1365},77.98999786376953,{"date":94,"close":1367},79.0250015258789,{"date":1369,"close":1370},"2026-05-06",80.16000366210938,{"date":1372,"close":1373},"2026-05-07",80.33999633789062,{"date":44,"close":1375},81.70999908447266,{"date":1377,"close":1378},"2026-05-11",80.69000244140625,{"date":1380,"close":1381},"2026-05-12",80,{"date":1383,"close":1384},"2026-05-13",80.5,{"date":1386,"close":1387},"2026-05-14",81.18000030517578,{"date":1389,"close":1373},"2026-05-15",{"date":1391,"close":1392},"2026-05-18",79.75,{"date":1394,"close":1395},"2026-05-19",77.06999969482422,{"date":1397,"close":1398},"2026-05-20",77.33999633789062,{"date":1400,"close":1401},"2026-05-21",78.08000183105469,{"date":1403,"close":1404},"2026-05-22",76.45999908447266,{"date":1406,"close":1407},"2026-05-26",76.87999725341797,{"date":1409,"close":1410},"2026-05-27",76.83000183105469,{"date":1412,"close":1413},"2026-05-28",77.91000366210938,{"date":1415,"close":1416},"2026-05-29",76.54000091552734,{"date":1418,"close":1419},"2026-06-01",76.97000122070312,{"date":1421,"close":1422},"2026-06-02",77.68000030517578,{"date":1424,"close":1425},"2026-06-03",77.69000244140625,{"date":1427,"close":1428},"2026-06-04",77.54000091552734,{"date":1430,"close":1431},"2026-06-05",80.73999786376953,{"date":1433,"close":1434},"2026-06-08",80.9000015258789,{"date":1436,"close":1437},"2026-06-09",82.69000244140625,{"date":1439,"close":1440},"2026-06-10",85.2699966430664,{"date":1442,"close":1443},"2026-06-11",89.76000213623047,{"date":1445,"close":1446},"2026-06-12",90.75,{"date":1448,"close":1449},"2026-06-15",94.05999755859375,{"date":1451,"close":1452},"2026-06-16",93.13999938964844,{"date":1454,"close":1455},"2026-06-17",92.37000274658203,{"date":1457,"close":1458},"2026-06-18",95.4000015258789,{"date":1460,"close":1461},"2026-06-22",93.79000091552734,{"date":1463,"close":1464},"2026-06-23",94.18000030517578,{"date":1466,"close":1467},"2026-06-24",95.62999725341797,{"date":1469,"close":1470},"2026-06-25",94.36000061035156,{"date":1472,"close":1473},"2026-06-26",95.91999816894531,{"date":1475,"close":1476},"2026-06-29",95.29000091552734,{"date":1478,"close":1479},"2026-06-30",96.0999984741211,{"date":1481,"close":1482},"2026-07-01",95.36000061035156,{"date":1484,"close":1485},"2026-07-02",95.62000274658203,{"date":1487,"close":1488},"2026-07-06",94.98999786376953,{"date":1490,"close":1491},"2026-07-07",98.20999908447266,{"date":1493,"close":1494},"2026-07-08",96.2699966430664,{"date":1496,"close":1497},"2026-07-09",97.05999755859375,{"date":1499,"close":1500},"2026-07-10",95.79000091552734,{"date":1502,"close":1503},"2026-07-13",97.44000244140625,{"date":126,"close":1505},98.79000091552734,{"count":130,"fetchedAt":1507,"source":121},"2026-07-17T21:03:42.258Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1509},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1784322222187]