[{"data":1,"prerenderedAt":1514},["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-CNXN":25,"$fHXOKlrUS9K2tTor2utu09FRNI0b5LlKohpRy6xzw7HU":26,"ticker-mcap-CNXN":121,"ticker-profile-CNXN":129,"ticker-earnings-CNXN":143,"ticker-congress-CNXN":147,"i-lucide:info":1512},{"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":117},{"identity":28,"transactions":33,"sectorSlug":97,"relatedTickers":98},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1050377","PC CONNECTION INC","Technology","CNXN",[34,52,59,67,76,83,91],{"cik":29,"filedAt":35,"filingId":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-07-08T21:38:19.000Z","0001050377-26-000006-0","GALLUP PATRICIA","Chairman & Chief Admin Officer","I",72.17,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1186630\u002F000105037726000006\u002F0001050377-26-000006-index.htm",1245,7012218,89851.65000000001,"S","2026-07-06","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},27,"2026-06-10T22:07:58.000Z",{"cik":29,"filedAt":35,"filingId":53,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":58},"0001050377-26-000006-1",73,5897,7006321,430481,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":29,"filedAt":35,"filingId":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":41,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":45,"transactionDate":65,"intentLabel":47,"signalQuality":48,"insiderHistory":66},"0001050377-26-000006-2",74.11,7142,6999179,529293.62,"2026-07-07",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":29,"filedAt":51,"filingId":68,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":45,"transactionDate":74,"intentLabel":47,"signalQuality":48,"insiderHistory":75},"0001050377-26-000003-0",72.05,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1186630\u002F000105037726000003\u002F0001050377-26-000003-index.htm",6379,7035676,459606.94999999995,"2026-06-08",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":77,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":70,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":45,"transactionDate":74,"intentLabel":47,"signalQuality":48,"insiderHistory":82},"0001050377-26-000003-1",72.61,545,7035131,39572.45,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":84,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":70,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":45,"transactionDate":89,"intentLabel":47,"signalQuality":48,"insiderHistory":90},"0001050377-26-000003-2",71.63,3692,7031439,264457.95999999996,"2026-06-09",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":92,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":93,"rawFilingUrl":70,"shares":86,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":45,"transactionDate":89,"intentLabel":47,"signalQuality":48,"insiderHistory":96},"0001050377-26-000003-3",72.2,7027747,266562.4,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"technology",[99,102,105,108,111,114],{"ticker":100,"issuerName":101},"CRWV","CoreWeave, Inc.",{"ticker":103,"issuerName":104},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":106,"issuerName":107},"DELL","Dell Technologies Inc.",{"ticker":109,"issuerName":110},"NET","Cloudflare, Inc.",{"ticker":112,"issuerName":113},"VICR","VICOR CORP",{"ticker":115,"issuerName":116},"RDDT","Reddit, Inc.",{"count":118,"fetchedAt":119,"source":120},7,"2026-07-09T04:02:55.794Z","sqlite",{"data":122,"meta":126},{"value":123,"quality":124,"closeDate":46,"ageDays":125},1853239164.6652222,"fresh",3,{"count":127,"fetchedAt":128,"source":120},1,"2026-07-09T04:02:55.796Z",{"data":130,"meta":142},{"ticker":32,"ceo":131,"industry":132,"fullTimeEmployees":133,"ipoDate":134,"country":135,"state":136,"city":137,"website":138,"exchangeShort":25,"marketCap":25,"beta":139,"range52w":140,"fetchedAt":141},"Timothy J. McGrath","Technology Distributors",2580,"1998-03-03","US","NH","Merrimack","https:\u002F\u002Fwww.connection.com",0.889,"54.97-75","2026-06-10T23:00:41.397Z",{"count":127,"fetchedAt":128,"source":120},{"data":144,"meta":146},{"ticker":32,"points":145},[],{"count":127,"fetchedAt":128,"source":120},{"data":148,"meta":1510},{"congressTrades":149,"insiderTrades":150,"priceHistory":158,"ticker":32},[],[151,152,153,154,155,156,157],{"cik":29,"filedAt":35,"filingId":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":53,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":41,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":45,"transactionDate":65},{"cik":29,"filedAt":51,"filingId":68,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":45,"transactionDate":74},{"cik":29,"filedAt":51,"filingId":77,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":70,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":45,"transactionDate":74},{"cik":29,"filedAt":51,"filingId":84,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":70,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":45,"transactionDate":89},{"cik":29,"filedAt":51,"filingId":92,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":93,"rawFilingUrl":70,"shares":86,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":45,"transactionDate":89},[159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,601,604,606,609,612,615,618,621,624,627,630,633,636,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,810,813,816,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,931,934,937,940,943,946,949,952,955,958,961,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1157,1160,1163,1166,1169,1172,1175,1178,1181,1183,1186,1189,1192,1195,1198,1200,1203,1206,1209,1212,1215,1218,1221,1224,1226,1229,1232,1235,1238,1241,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1332,1335,1338,1341,1344,1347,1350,1352,1355,1358,1361,1364,1367,1370,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1413,1416,1418,1421,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1458,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508],{"date":160,"close":161},"2021-07-16",43.290000915527344,{"date":163,"close":164},"2021-07-23",44.599998474121094,{"date":166,"close":167},"2021-07-30",47.560001373291016,{"date":169,"close":170},"2021-08-06",46.16999816894531,{"date":172,"close":173},"2021-08-13",47.220001220703125,{"date":175,"close":176},"2021-08-20",45.849998474121094,{"date":178,"close":179},"2021-08-27",49.150001525878906,{"date":181,"close":182},"2021-09-03",48.2400016784668,{"date":184,"close":185},"2021-09-10",45.59000015258789,{"date":187,"close":188},"2021-09-17",45.349998474121094,{"date":190,"close":191},"2021-09-24",45.18000030517578,{"date":193,"close":194},"2021-10-01",45.31999969482422,{"date":196,"close":197},"2021-10-08",44.84000015258789,{"date":199,"close":200},"2021-10-15",44.20000076293945,{"date":202,"close":203},"2021-10-22",43.5,{"date":205,"close":206},"2021-10-29",46.04999923706055,{"date":208,"close":209},"2021-11-05",50.209999084472656,{"date":211,"close":212},"2021-11-12",49.2400016784668,{"date":214,"close":215},"2021-11-19",47.349998474121094,{"date":217,"close":218},"2021-11-26",45.2599983215332,{"date":220,"close":221},"2021-12-03",43.91999816894531,{"date":223,"close":224},"2021-12-10",44.5,{"date":226,"close":227},"2021-12-17",44.36000061035156,{"date":229,"close":230},"2021-12-23",44.13999938964844,{"date":232,"close":233},"2021-12-31",43.130001068115234,{"date":235,"close":236},"2022-01-07",41.5,{"date":238,"close":239},"2022-01-14",41.13999938964844,{"date":241,"close":242},"2022-01-21",41.63999938964844,{"date":244,"close":245},"2022-01-28",43.70000076293945,{"date":247,"close":248},"2022-02-04",43.29999923706055,{"date":250,"close":251},"2022-02-11",48,{"date":253,"close":254},"2022-02-18",49.119998931884766,{"date":256,"close":257},"2022-02-25",48.5,{"date":259,"close":260},"2022-03-04",51.0099983215332,{"date":262,"close":263},"2022-03-11",50.79999923706055,{"date":265,"close":266},"2022-03-18",52.75,{"date":268,"close":269},"2022-03-25",52.59000015258789,{"date":271,"close":272},"2022-04-01",54.310001373291016,{"date":274,"close":275},"2022-04-08",52.20000076293945,{"date":277,"close":278},"2022-04-14",52.70000076293945,{"date":280,"close":281},"2022-04-22",50.060001373291016,{"date":283,"close":284},"2022-04-29",49.4900016784668,{"date":286,"close":287},"2022-05-06",48.130001068115234,{"date":289,"close":290},"2022-05-13",46.36000061035156,{"date":292,"close":293},"2022-05-20",44.2599983215332,{"date":295,"close":296},"2022-05-27",44.61000061035156,{"date":298,"close":299},"2022-06-03",45.540000915527344,{"date":301,"close":302},"2022-06-10",44.220001220703125,{"date":304,"close":305},"2022-06-17",43.90999984741211,{"date":307,"close":308},"2022-06-24",44.52000045776367,{"date":310,"close":311},"2022-07-01",44.08000183105469,{"date":313,"close":314},"2022-07-08",43.81999969482422,{"date":316,"close":317},"2022-07-15",44.06999969482422,{"date":319,"close":320},"2022-07-22",45.7599983215332,{"date":322,"close":323},"2022-07-29",47.43000030517578,{"date":325,"close":326},"2022-08-05",48.08000183105469,{"date":328,"close":329},"2022-08-12",50.2599983215332,{"date":331,"close":332},"2022-08-19",52.380001068115234,{"date":334,"close":335},"2022-08-26",50.5099983215332,{"date":337,"close":338},"2022-09-02",47.95000076293945,{"date":340,"close":341},"2022-09-09",48.11000061035156,{"date":343,"close":344},"2022-09-16",45.380001068115234,{"date":346,"close":347},"2022-09-23",44.650001525878906,{"date":349,"close":350},"2022-09-30",45.09000015258789,{"date":352,"close":353},"2022-10-07",45.04999923706055,{"date":355,"close":356},"2022-10-14",46.0099983215332,{"date":358,"close":359},"2022-10-21",49.33000183105469,{"date":361,"close":362},"2022-10-28",52.349998474121094,{"date":364,"close":365},"2022-11-04",48.060001373291016,{"date":367,"close":368},"2022-11-11",50.810001373291016,{"date":370,"close":371},"2022-11-18",53.93000030517578,{"date":373,"close":374},"2022-11-25",55.56999969482422,{"date":376,"close":377},"2022-12-02",54.75,{"date":379,"close":380},"2022-12-09",50.88999938964844,{"date":382,"close":383},"2022-12-16",48.41999816894531,{"date":385,"close":386},"2022-12-23",47.709999084472656,{"date":388,"close":389},"2022-12-30",46.900001525878906,{"date":391,"close":392},"2023-01-06",47.16999816894531,{"date":394,"close":395},"2023-01-13",49.7599983215332,{"date":397,"close":398},"2023-01-20",49.869998931884766,{"date":400,"close":401},"2023-01-27",47.97999954223633,{"date":403,"close":404},"2023-02-03",51.66999816894531,{"date":406,"close":407},"2023-02-10",41.54999923706055,{"date":409,"close":410},"2023-02-17",43.45000076293945,{"date":412,"close":413},"2023-02-24",42.9900016784668,{"date":415,"close":416},"2023-03-03",44.65999984741211,{"date":418,"close":419},"2023-03-10",42.95000076293945,{"date":421,"close":422},"2023-03-17",42.66999816894531,{"date":424,"close":425},"2023-03-24",42.88999938964844,{"date":427,"close":428},"2023-03-31",44.959999084472656,{"date":430,"close":431},"2023-04-06",44.790000915527344,{"date":433,"close":434},"2023-04-14",45.290000915527344,{"date":436,"close":437},"2023-04-21",40.59000015258789,{"date":439,"close":440},"2023-04-28",40.27000045776367,{"date":442,"close":443},"2023-05-05",38.59000015258789,{"date":445,"close":446},"2023-05-12",42.119998931884766,{"date":448,"close":449},"2023-05-19",44.099998474121094,{"date":451,"close":452},"2023-05-26",45.77000045776367,{"date":454,"close":455},"2023-06-02",46.25,{"date":457,"close":458},"2023-06-09",46.08000183105469,{"date":460,"close":461},"2023-06-16",45.72999954223633,{"date":463,"close":302},"2023-06-23",{"date":465,"close":466},"2023-06-30",45.099998474121094,{"date":468,"close":469},"2023-07-07",44.43000030517578,{"date":471,"close":472},"2023-07-14",46.11000061035156,{"date":474,"close":475},"2023-07-21",46.040000915527344,{"date":477,"close":478},"2023-07-28",47.81999969482422,{"date":480,"close":481},"2023-08-04",52.06999969482422,{"date":483,"close":484},"2023-08-11",52.709999084472656,{"date":486,"close":487},"2023-08-18",52.369998931884766,{"date":489,"close":490},"2023-08-25",52.13999938964844,{"date":492,"close":493},"2023-09-01",53.79999923706055,{"date":495,"close":496},"2023-09-08",54.2599983215332,{"date":498,"close":499},"2023-09-15",53.43000030517578,{"date":501,"close":502},"2023-09-22",53.86000061035156,{"date":504,"close":505},"2023-09-29",53.380001068115234,{"date":507,"close":508},"2023-10-06",54.369998931884766,{"date":510,"close":511},"2023-10-13",53.68000030517578,{"date":513,"close":514},"2023-10-20",52.86000061035156,{"date":516,"close":517},"2023-10-27",52.5,{"date":519,"close":520},"2023-11-03",59.650001525878906,{"date":522,"close":523},"2023-11-10",58.81999969482422,{"date":525,"close":526},"2023-11-17",60.47999954223633,{"date":528,"close":529},"2023-11-24",60.310001373291016,{"date":531,"close":532},"2023-12-01",59.900001525878906,{"date":534,"close":535},"2023-12-08",65.20999908447266,{"date":537,"close":538},"2023-12-15",67.44999694824219,{"date":540,"close":541},"2023-12-22",68.25,{"date":543,"close":544},"2023-12-29",67.20999908447266,{"date":546,"close":547},"2024-01-05",63.56999969482422,{"date":549,"close":550},"2024-01-12",64.73999786376953,{"date":552,"close":553},"2024-01-19",64.66000366210938,{"date":555,"close":556},"2024-01-26",65.9000015258789,{"date":558,"close":559},"2024-02-02",66.16999816894531,{"date":561,"close":562},"2024-02-09",67.38999938964844,{"date":564,"close":565},"2024-02-16",67.75,{"date":567,"close":568},"2024-02-23",68.18000030517578,{"date":570,"close":571},"2024-03-01",66.62000274658203,{"date":573,"close":574},"2024-03-08",65.4800033569336,{"date":576,"close":577},"2024-03-15",64.33000183105469,{"date":579,"close":580},"2024-03-22",64.95999908447266,{"date":582,"close":583},"2024-03-28",65.93000030517578,{"date":585,"close":586},"2024-04-05",65.58000183105469,{"date":588,"close":589},"2024-04-12",63.560001373291016,{"date":591,"close":592},"2024-04-19",62.81999969482422,{"date":594,"close":595},"2024-04-26",63.689998626708984,{"date":597,"close":598},"2024-05-03",61.16999816894531,{"date":600,"close":580},"2024-05-10",{"date":602,"close":603},"2024-05-17",67.98999786376953,{"date":605,"close":568},"2024-05-24",{"date":607,"close":608},"2024-05-31",67.63999938964844,{"date":610,"close":611},"2024-06-07",65.08000183105469,{"date":613,"close":614},"2024-06-14",63.119998931884766,{"date":616,"close":617},"2024-06-21",64.86000061035156,{"date":619,"close":620},"2024-06-28",64.19999694824219,{"date":622,"close":623},"2024-07-05",62.91999816894531,{"date":625,"close":626},"2024-07-12",64.23999786376953,{"date":628,"close":629},"2024-07-19",64.80999755859375,{"date":631,"close":632},"2024-07-26",68.80000305175781,{"date":634,"close":635},"2024-08-02",72.72000122070312,{"date":637,"close":544},"2024-08-09",{"date":639,"close":640},"2024-08-16",68.88999938964844,{"date":642,"close":643},"2024-08-23",71.45999908447266,{"date":645,"close":646},"2024-08-30",73.08000183105469,{"date":648,"close":649},"2024-09-06",69.16000366210938,{"date":651,"close":652},"2024-09-13",72.7699966430664,{"date":654,"close":655},"2024-09-20",75.9000015258789,{"date":657,"close":658},"2024-09-27",75.26000213623047,{"date":660,"close":661},"2024-10-04",73.56999969482422,{"date":663,"close":664},"2024-10-11",73.69000244140625,{"date":666,"close":667},"2024-10-18",73.62999725341797,{"date":669,"close":670},"2024-10-25",69.62999725341797,{"date":672,"close":673},"2024-11-01",64.87999725341797,{"date":675,"close":676},"2024-11-08",73.16000366210938,{"date":678,"close":679},"2024-11-15",70.1500015258789,{"date":681,"close":682},"2024-11-22",72.73999786376953,{"date":684,"close":685},"2024-11-29",72.58000183105469,{"date":687,"close":688},"2024-12-06",73.51000213623047,{"date":690,"close":691},"2024-12-13",72.30000305175781,{"date":693,"close":694},"2024-12-20",69,{"date":696,"close":697},"2024-12-27",69.47000122070312,{"date":699,"close":700},"2025-01-03",69.33999633789062,{"date":702,"close":703},"2025-01-10",69.22000122070312,{"date":705,"close":706},"2025-01-17",71.22000122070312,{"date":708,"close":709},"2025-01-24",72.8499984741211,{"date":711,"close":712},"2025-01-31",74.22000122070312,{"date":714,"close":715},"2025-02-07",63.5099983215332,{"date":717,"close":718},"2025-02-14",65.69000244140625,{"date":720,"close":721},"2025-02-21",65.02999877929688,{"date":723,"close":724},"2025-02-28",63.79999923706055,{"date":726,"close":727},"2025-03-07",63.68000030517578,{"date":729,"close":730},"2025-03-14",60.5099983215332,{"date":732,"close":733},"2025-03-21",61.619998931884766,{"date":735,"close":736},"2025-03-28",61.93000030517578,{"date":738,"close":739},"2025-04-04",59.70000076293945,{"date":741,"close":742},"2025-04-11",60.27000045776367,{"date":744,"close":745},"2025-04-17",60.09000015258789,{"date":747,"close":748},"2025-04-25",61.970001220703125,{"date":750,"close":751},"2025-05-02",68.08000183105469,{"date":753,"close":694},"2025-05-09",{"date":755,"close":756},"2025-05-16",69.69999694824219,{"date":758,"close":759},"2025-05-23",65.68000030517578,{"date":761,"close":762},"2025-05-30",65.4000015258789,{"date":764,"close":765},"2025-06-06",65.19999694824219,{"date":767,"close":768},"2025-06-13",62.90999984741211,{"date":770,"close":771},"2025-06-20",64.97000122070312,{"date":773,"close":774},"2025-06-27",66.04000091552734,{"date":776,"close":777},"2025-07-03",67.27999877929688,{"date":779,"close":780},"2025-07-07",66.70999908447266,{"date":782,"close":783},"2025-07-08",67.02999877929688,{"date":785,"close":786},"2025-07-09",67.70999908447266,{"date":788,"close":789},"2025-07-10",67.26000213623047,{"date":791,"close":792},"2025-07-11",66.0199966430664,{"date":794,"close":795},"2025-07-14",66.52999877929688,{"date":797,"close":798},"2025-07-15",65.13999938964844,{"date":800,"close":801},"2025-07-16",65.2699966430664,{"date":803,"close":804},"2025-07-17",65.7300033569336,{"date":806,"close":807},"2025-07-18",65.56999969482422,{"date":809,"close":801},"2025-07-21",{"date":811,"close":812},"2025-07-22",65.16999816894531,{"date":814,"close":815},"2025-07-23",66.25,{"date":817,"close":617},"2025-07-24",{"date":819,"close":820},"2025-07-25",64,{"date":822,"close":823},"2025-07-28",64.51000213623047,{"date":825,"close":826},"2025-07-29",64.22000122070312,{"date":828,"close":829},"2025-07-30",64.02999877929688,{"date":831,"close":832},"2025-07-31",61.59000015258789,{"date":834,"close":835},"2025-08-01",60.959999084472656,{"date":837,"close":838},"2025-08-04",59.86000061035156,{"date":840,"close":841},"2025-08-05",58.970001220703125,{"date":843,"close":844},"2025-08-06",60.439998626708984,{"date":846,"close":847},"2025-08-07",60.099998474121094,{"date":849,"close":850},"2025-08-08",61.310001373291016,{"date":852,"close":853},"2025-08-11",61.380001068115234,{"date":855,"close":856},"2025-08-12",62.7599983215332,{"date":858,"close":859},"2025-08-13",64.0199966430664,{"date":861,"close":862},"2025-08-14",62.849998474121094,{"date":864,"close":865},"2025-08-15",62.869998931884766,{"date":867,"close":868},"2025-08-18",63.029998779296875,{"date":870,"close":871},"2025-08-19",63.150001525878906,{"date":873,"close":874},"2025-08-20",62.06999969482422,{"date":876,"close":877},"2025-08-21",61.720001220703125,{"date":879,"close":880},"2025-08-22",64.72000122070312,{"date":882,"close":883},"2025-08-25",63.900001525878906,{"date":885,"close":886},"2025-08-26",63.34000015258789,{"date":888,"close":889},"2025-08-27",64.5999984741211,{"date":891,"close":892},"2025-08-28",64.13999938964844,{"date":894,"close":895},"2025-08-29",64.20999908447266,{"date":897,"close":898},"2025-09-02",64.0999984741211,{"date":900,"close":901},"2025-09-03",64.61000061035156,{"date":903,"close":904},"2025-09-04",66.3499984741211,{"date":906,"close":907},"2025-09-05",65.55999755859375,{"date":909,"close":910},"2025-09-08",64.05000305175781,{"date":912,"close":913},"2025-09-09",63.279998779296875,{"date":915,"close":916},"2025-09-10",63.189998626708984,{"date":918,"close":919},"2025-09-11",65.1500015258789,{"date":921,"close":922},"2025-09-12",63.20000076293945,{"date":924,"close":925},"2025-09-15",63.529998779296875,{"date":927,"close":928},"2025-09-16",63.08000183105469,{"date":930,"close":862},"2025-09-17",{"date":932,"close":933},"2025-09-18",63.29999923706055,{"date":935,"close":936},"2025-09-19",62.75,{"date":938,"close":939},"2025-09-22",63.04999923706055,{"date":941,"close":942},"2025-09-23",62.43000030517578,{"date":944,"close":945},"2025-09-24",61.91999816894531,{"date":947,"close":948},"2025-09-25",61.20000076293945,{"date":950,"close":951},"2025-09-26",62.09000015258789,{"date":953,"close":954},"2025-09-29",61.61000061035156,{"date":956,"close":957},"2025-09-30",61.9900016784668,{"date":959,"close":960},"2025-10-01",61.79999923706055,{"date":962,"close":877},"2025-10-02",{"date":964,"close":965},"2025-10-03",61.130001068115234,{"date":967,"close":968},"2025-10-06",59.790000915527344,{"date":970,"close":971},"2025-10-07",59.66999816894531,{"date":973,"close":974},"2025-10-08",60.709999084472656,{"date":976,"close":977},"2025-10-09",60.04999923706055,{"date":979,"close":980},"2025-10-10",59.22999954223633,{"date":982,"close":983},"2025-10-13",59.470001220703125,{"date":985,"close":986},"2025-10-14",60.849998474121094,{"date":988,"close":989},"2025-10-15",61.2400016784668,{"date":991,"close":992},"2025-10-16",60.83000183105469,{"date":994,"close":995},"2025-10-17",61.02000045776367,{"date":997,"close":998},"2025-10-20",62.20000076293945,{"date":1000,"close":1001},"2025-10-21",62.47999954223633,{"date":1003,"close":1004},"2025-10-22",62.630001068115234,{"date":1006,"close":1007},"2025-10-23",62.65999984741211,{"date":1009,"close":1010},"2025-10-24",62.70000076293945,{"date":1012,"close":874},"2025-10-27",{"date":1014,"close":1015},"2025-10-28",62.45000076293945,{"date":1017,"close":1018},"2025-10-29",60.880001068115234,{"date":1020,"close":1021},"2025-10-30",59.959999084472656,{"date":1023,"close":1024},"2025-10-31",60.970001220703125,{"date":1026,"close":1027},"2025-11-03",59.68000030517578,{"date":1029,"close":1030},"2025-11-04",58.540000915527344,{"date":1032,"close":1033},"2025-11-05",58.61000061035156,{"date":1035,"close":1036},"2025-11-06",57.68000030517578,{"date":1038,"close":1039},"2025-11-07",58.08000183105469,{"date":1041,"close":1042},"2025-11-10",58.18000030517578,{"date":1044,"close":1045},"2025-11-11",58.150001525878906,{"date":1047,"close":1048},"2025-11-12",59.11000061035156,{"date":1050,"close":1051},"2025-11-13",58.47999954223633,{"date":1053,"close":1054},"2025-11-14",58.9900016784668,{"date":1056,"close":1057},"2025-11-17",56.619998931884766,{"date":1059,"close":1060},"2025-11-18",56.529998779296875,{"date":1062,"close":1063},"2025-11-19",56.36000061035156,{"date":1065,"close":1066},"2025-11-20",55.97999954223633,{"date":1068,"close":1069},"2025-11-21",57.560001373291016,{"date":1071,"close":1072},"2025-11-24",57.18000030517578,{"date":1074,"close":1075},"2025-11-25",58.43000030517578,{"date":1077,"close":1078},"2025-11-26",58.310001373291016,{"date":1080,"close":1081},"2025-11-28",58.040000915527344,{"date":1083,"close":1084},"2025-12-01",58.20000076293945,{"date":1086,"close":1087},"2025-12-02",58.66999816894531,{"date":1089,"close":1090},"2025-12-03",59.040000915527344,{"date":1092,"close":1075},"2025-12-04",{"date":1094,"close":1095},"2025-12-05",58.2599983215332,{"date":1097,"close":1098},"2025-12-08",58.619998931884766,{"date":1100,"close":1101},"2025-12-09",58.75,{"date":1103,"close":1104},"2025-12-10",60.68000030517578,{"date":1106,"close":1107},"2025-12-11",61.290000915527344,{"date":1109,"close":1110},"2025-12-12",60.279998779296875,{"date":1112,"close":1113},"2025-12-15",59.4900016784668,{"date":1115,"close":1116},"2025-12-16",60.97999954223633,{"date":1118,"close":1119},"2025-12-17",60.93000030517578,{"date":1121,"close":1122},"2025-12-18",60.41999816894531,{"date":1124,"close":1113},"2025-12-19",{"date":1126,"close":1127},"2025-12-22",59.08000183105469,{"date":1129,"close":1130},"2025-12-23",58.97999954223633,{"date":1132,"close":1133},"2025-12-24",59.54999923706055,{"date":1135,"close":1136},"2025-12-26",59.65999984741211,{"date":1138,"close":1139},"2025-12-29",58.869998931884766,{"date":1141,"close":1142},"2025-12-30",58.41999816894531,{"date":1144,"close":1145},"2025-12-31",57.7599983215332,{"date":1147,"close":1148},"2026-01-02",56.880001068115234,{"date":1150,"close":1151},"2026-01-05",57.689998626708984,{"date":1153,"close":1154},"2026-01-06",57.7400016784668,{"date":1156,"close":1036},"2026-01-07",{"date":1158,"close":1159},"2026-01-08",58.36000061035156,{"date":1161,"close":1162},"2026-01-09",58.5,{"date":1164,"close":1165},"2026-01-12",58.84000015258789,{"date":1167,"close":1168},"2026-01-13",58.779998779296875,{"date":1170,"close":1171},"2026-01-14",58.11000061035156,{"date":1173,"close":1174},"2026-01-15",59.02000045776367,{"date":1176,"close":1177},"2026-01-16",58.5099983215332,{"date":1179,"close":1180},"2026-01-20",55.83000183105469,{"date":1182,"close":1036},"2026-01-21",{"date":1184,"close":1185},"2026-01-22",58.15999984741211,{"date":1187,"close":1188},"2026-01-23",56.86000061035156,{"date":1190,"close":1191},"2026-01-26",57.34000015258789,{"date":1193,"close":1194},"2026-01-27",57.439998626708984,{"date":1196,"close":1197},"2026-01-28",57.880001068115234,{"date":1199,"close":1039},"2026-01-29",{"date":1201,"close":1202},"2026-01-30",58.810001373291016,{"date":1204,"close":1205},"2026-02-02",60.060001373291016,{"date":1207,"close":1208},"2026-02-03",58.790000915527344,{"date":1210,"close":1211},"2026-02-04",60.150001525878906,{"date":1213,"close":1214},"2026-02-05",65.6500015258789,{"date":1216,"close":1217},"2026-02-06",67.91999816894531,{"date":1219,"close":1220},"2026-02-09",66.5999984741211,{"date":1222,"close":1223},"2026-02-10",65.2300033569336,{"date":1225,"close":919},"2026-02-11",{"date":1227,"close":1228},"2026-02-12",64.31999969482422,{"date":1230,"close":1231},"2026-02-13",63.81999969482422,{"date":1233,"close":1234},"2026-02-17",62.349998474121094,{"date":1236,"close":1237},"2026-02-18",62.11000061035156,{"date":1239,"close":1240},"2026-02-19",61.7599983215332,{"date":1242,"close":1237},"2026-02-20",{"date":1244,"close":1245},"2026-02-23",59.689998626708984,{"date":1247,"close":1248},"2026-02-24",60.119998931884766,{"date":1250,"close":1251},"2026-02-25",60.810001373291016,{"date":1253,"close":1254},"2026-02-26",61.0099983215332,{"date":1256,"close":1257},"2026-02-27",60.95000076293945,{"date":1259,"close":1260},"2026-03-02",61.119998931884766,{"date":1262,"close":1263},"2026-03-03",61,{"date":1265,"close":1266},"2026-03-04",62,{"date":1268,"close":1269},"2026-03-05",61.68000030517578,{"date":1271,"close":1272},"2026-03-06",60.689998626708984,{"date":1274,"close":1275},"2026-03-09",60.470001220703125,{"date":1277,"close":1278},"2026-03-10",60.560001373291016,{"date":1280,"close":1281},"2026-03-11",60.220001220703125,{"date":1283,"close":1284},"2026-03-12",60.400001525878906,{"date":1286,"close":1287},"2026-03-13",59.84000015258789,{"date":1289,"close":1290},"2026-03-16",60.18000030517578,{"date":1292,"close":1293},"2026-03-17",58.38999938964844,{"date":1295,"close":1296},"2026-03-18",56.470001220703125,{"date":1298,"close":1299},"2026-03-19",56.97999954223633,{"date":1301,"close":1302},"2026-03-20",56.2599983215332,{"date":1304,"close":1305},"2026-03-23",57.9900016784668,{"date":1307,"close":1308},"2026-03-24",59.0099983215332,{"date":1310,"close":1311},"2026-03-25",58.40999984741211,{"date":1313,"close":1314},"2026-03-26",58.52000045776367,{"date":1316,"close":1317},"2026-03-27",57.13999938964844,{"date":1319,"close":1320},"2026-03-30",57.22999954223633,{"date":1322,"close":1323},"2026-03-31",58.459999084472656,{"date":1325,"close":1326},"2026-04-01",59.97999954223633,{"date":1328,"close":1329},"2026-04-02",59.599998474121094,{"date":1331,"close":1021},"2026-04-06",{"date":1333,"close":1334},"2026-04-07",61.189998626708984,{"date":1336,"close":1337},"2026-04-08",62.380001068115234,{"date":1339,"close":1340},"2026-04-09",62.689998626708984,{"date":1342,"close":1343},"2026-04-10",62.41999816894531,{"date":1345,"close":1346},"2026-04-13",64.37999725341797,{"date":1348,"close":1349},"2026-04-14",64.12999725341797,{"date":1351,"close":614},"2026-04-15",{"date":1353,"close":1354},"2026-04-16",63.95000076293945,{"date":1356,"close":1357},"2026-04-17",64.29000091552734,{"date":1359,"close":1360},"2026-04-20",63.439998626708984,{"date":1362,"close":1363},"2026-04-21",64.3499984741211,{"date":1365,"close":1366},"2026-04-22",64.7699966430664,{"date":1368,"close":1369},"2026-04-23",64.2699966430664,{"date":1371,"close":1346},"2026-04-24",{"date":1373,"close":1374},"2026-04-27",63.790000915527344,{"date":1376,"close":1377},"2026-04-28",63.619998931884766,{"date":1379,"close":1380},"2026-04-29",63.380001068115234,{"date":1382,"close":1383},"2026-04-30",63.7400016784668,{"date":1385,"close":1386},"2026-05-01",64.30000305175781,{"date":1388,"close":1389},"2026-05-04",64.6500015258789,{"date":1391,"close":1392},"2026-05-05",65.37000274658203,{"date":1394,"close":1395},"2026-05-06",64.79000091552734,{"date":1397,"close":1398},"2026-05-07",65.3499984741211,{"date":1400,"close":1401},"2026-05-08",66.6500015258789,{"date":1403,"close":1404},"2026-05-11",66.51000213623047,{"date":1406,"close":1407},"2026-05-12",63.66999816894531,{"date":1409,"close":1410},"2026-05-13",62.84000015258789,{"date":1412,"close":620},"2026-05-14",{"date":1414,"close":1415},"2026-05-15",64.25,{"date":1417,"close":1223},"2026-05-18",{"date":1419,"close":1420},"2026-05-19",63.91999816894531,{"date":1422,"close":901},"2026-05-20",{"date":1424,"close":1425},"2026-05-21",64.18000030517578,{"date":1427,"close":1428},"2026-05-22",66.44000244140625,{"date":1430,"close":1431},"2026-05-26",66.54000091552734,{"date":1433,"close":1434},"2026-05-27",67,{"date":1436,"close":1437},"2026-05-28",67.94999694824219,{"date":1439,"close":1440},"2026-05-29",69.58999633789062,{"date":1442,"close":1443},"2026-06-01",71.47000122070312,{"date":1445,"close":1446},"2026-06-02",72.22000122070312,{"date":1448,"close":1449},"2026-06-03",70.36000061035156,{"date":1451,"close":1452},"2026-06-04",71.51000213623047,{"date":1454,"close":1455},"2026-06-05",72.1500015258789,{"date":74,"close":1457},71.77999877929688,{"date":89,"close":1459},73.27999877929688,{"date":1461,"close":1462},"2026-06-10",74.11000061035156,{"date":1464,"close":1465},"2026-06-11",72.4000015258789,{"date":1467,"close":1468},"2026-06-12",72.86000061035156,{"date":1470,"close":1471},"2026-06-15",71.13999938964844,{"date":1473,"close":1474},"2026-06-16",70.7300033569336,{"date":1476,"close":1477},"2026-06-17",69.63999938964844,{"date":1479,"close":1480},"2026-06-18",70.56999969482422,{"date":1482,"close":1483},"2026-06-22",69.29000091552734,{"date":1485,"close":1486},"2026-06-23",70.38999938964844,{"date":1488,"close":1489},"2026-06-24",70.45999908447266,{"date":1491,"close":1492},"2026-06-25",71.11000061035156,{"date":1494,"close":1495},"2026-06-26",71.41999816894531,{"date":1497,"close":1498},"2026-06-29",72.27999877929688,{"date":1500,"close":1501},"2026-06-30",72.98999786376953,{"date":1503,"close":1504},"2026-07-01",73.83000183105469,{"date":1506,"close":1507},"2026-07-02",72.43000030517578,{"date":46,"close":1509},73.4800033569336,{"count":127,"fetchedAt":1511,"source":120},"2026-07-09T04:02:55.804Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1513},"\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>",1783569775746]