[{"data":1,"prerenderedAt":1515},["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-DFIN":25,"$fiD5W7UHQIShUfoTdo7SyKkemX8qAMQO-yA9Nsq0yA5A":26,"ticker-mcap-DFIN":125,"ticker-profile-DFIN":135,"ticker-earnings-DFIN":149,"ticker-congress-DFIN":153,"i-lucide:info":1513},{"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":121},{"identity":28,"transactions":33,"sectorSlug":101,"relatedTickers":102},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1669811","Donnelley Financial Solutions, Inc.","Services","DFIN",[34,46,55,60,65,71,76,81,86],{"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":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":25,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-07T01:03:01.000Z","0001193125-26-296674-0","BINZ JOSEPH LEO","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1946413\u002F000119312526296674\u002F0001193125-26-296674-index.htm",3924,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":47,"filingId":48,"formType":49,"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":25,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":25,"transactionCode":42,"transactionDate":54,"intentLabel":44,"signalQuality":45},"2026-05-15T00:00:00.000Z","0001937606-26-000002-0","4","Pattabhiram Chandar","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1937606\u002F000193760626000002\u002F0001937606-26-000002-index.htm",4265,20430,"2026-05-13",{"cik":29,"filedAt":47,"filingId":56,"formType":49,"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":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":58,"shares":52,"sharesOwnedAfter":59,"totalValue":25,"transactionCode":42,"transactionDate":54,"intentLabel":44,"signalQuality":45},"0001233415-26-000002-0","GREENFIELD GARY G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1233415\u002F000123341526000002\u002F0001233415-26-000002-index.htm",51643.5,{"cik":29,"filedAt":47,"filingId":61,"formType":49,"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":25,"rawFilingUrl":63,"shares":52,"sharesOwnedAfter":64,"totalValue":25,"transactionCode":42,"transactionDate":54,"intentLabel":44,"signalQuality":45},"0001282708-26-000002-0","MARTIN LOIS M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1282708\u002F000128270826000002\u002F0001282708-26-000002-index.htm",77947,{"cik":29,"filedAt":47,"filingId":66,"formType":49,"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":25,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":25,"transactionCode":42,"transactionDate":54,"intentLabel":44,"signalQuality":45},"0000924060-26-000002-0","CRANDALL RICHARD L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F924060\u002F000092406026000002\u002F0000924060-26-000002-index.htm",5864,114621,{"cik":29,"filedAt":47,"filingId":72,"formType":49,"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":25,"rawFilingUrl":74,"shares":52,"sharesOwnedAfter":75,"totalValue":25,"transactionCode":42,"transactionDate":54,"intentLabel":44,"signalQuality":45},"0001193125-26-227003-0","Ellis Juliet S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1754868\u002F000119312526227003\u002F0001193125-26-227003-index.htm",64734,{"cik":29,"filedAt":47,"filingId":77,"formType":49,"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":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":79,"shares":52,"sharesOwnedAfter":80,"totalValue":25,"transactionCode":42,"transactionDate":54,"intentLabel":44,"signalQuality":45},"0001671674-26-000002-0","Aguilar Luis A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1671674\u002F000167167426000002\u002F0001671674-26-000002-index.htm",57608,{"cik":29,"filedAt":47,"filingId":82,"formType":49,"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":83,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":84,"shares":52,"sharesOwnedAfter":85,"totalValue":25,"transactionCode":42,"transactionDate":54,"intentLabel":44,"signalQuality":45},"0001649446-26-000002-0","Sayed Ayman","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1649446\u002F000164944626000002\u002F0001649446-26-000002-index.htm",8516,{"cik":29,"filedAt":87,"filingId":88,"formType":49,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":96,"transactionDate":97,"intentLabel":98,"signalQuality":99,"insiderHistory":100},"2026-03-10T00:00:00.000Z","0001847839-26-000005-0","Johnson Eric J","President, GIC",50.164,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1847839\u002F000184783926000005\u002F0001847839-26-000005-index.htm",20280,116814,1017325.92,"S","2026-03-06","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[103,106,109,112,115,118],{"ticker":104,"issuerName":105},"SE","Sea Ltd",{"ticker":107,"issuerName":108},"APP","AppLovin Corp",{"ticker":110,"issuerName":111},"UBER","Uber Technologies, Inc",{"ticker":113,"issuerName":114},"GOOGL","Alphabet Inc.",{"ticker":116,"issuerName":117},"DASH","DoorDash, Inc.",{"ticker":119,"issuerName":120},"NFLX","NETFLIX INC",{"count":122,"fetchedAt":123,"source":124},9,"2026-08-01T06:05:13.858Z","sqlite",{"data":126,"meta":132},{"value":127,"quality":128,"closeDate":129,"ageDays":130,"sharesAsOf":131},1174921065.7539368,"fresh","2026-07-30",2,"2026-05-01",{"count":133,"fetchedAt":134,"source":124},1,"2026-08-01T06:05:13.859Z",{"data":136,"meta":148},{"ticker":32,"ceo":137,"industry":138,"fullTimeEmployees":139,"ipoDate":140,"country":141,"state":142,"city":143,"website":144,"exchangeShort":25,"marketCap":25,"beta":145,"range52w":146,"fetchedAt":147},"Daniel N. Leib","Financial - Capital Markets",1800,"2016-09-26","US","PA","Lancaster","https:\u002F\u002Fwww.dfinsolutions.com",0.722,"36.11-66.25","2026-07-07T02:00:57.819Z",{"count":133,"fetchedAt":134,"source":124},{"data":150,"meta":152},{"ticker":32,"points":151},[],{"count":133,"fetchedAt":134,"source":124},{"data":154,"meta":1511},{"congressTrades":155,"insiderTrades":156,"priceHistory":166,"ticker":32},[],[157,158,159,160,161,162,163,164,165],{"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":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":25,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":47,"filingId":48,"formType":49,"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":25,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":25,"transactionCode":42,"transactionDate":54},{"cik":29,"filedAt":47,"filingId":56,"formType":49,"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":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":58,"shares":52,"sharesOwnedAfter":59,"totalValue":25,"transactionCode":42,"transactionDate":54},{"cik":29,"filedAt":47,"filingId":61,"formType":49,"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":25,"rawFilingUrl":63,"shares":52,"sharesOwnedAfter":64,"totalValue":25,"transactionCode":42,"transactionDate":54},{"cik":29,"filedAt":47,"filingId":66,"formType":49,"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":25,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":25,"transactionCode":42,"transactionDate":54},{"cik":29,"filedAt":47,"filingId":72,"formType":49,"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":25,"rawFilingUrl":74,"shares":52,"sharesOwnedAfter":75,"totalValue":25,"transactionCode":42,"transactionDate":54},{"cik":29,"filedAt":47,"filingId":77,"formType":49,"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":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":79,"shares":52,"sharesOwnedAfter":80,"totalValue":25,"transactionCode":42,"transactionDate":54},{"cik":29,"filedAt":47,"filingId":82,"formType":49,"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":83,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":84,"shares":52,"sharesOwnedAfter":85,"totalValue":25,"transactionCode":42,"transactionDate":54},{"cik":29,"filedAt":87,"filingId":88,"formType":49,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":96,"transactionDate":97},[167,170,173,176,179,182,185,188,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,725,728,731,734,737,740,743,746,749,752,755,758,761,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,941,944,947,950,953,956,959,962,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1075,1078,1081,1083,1086,1089,1092,1095,1098,1101,1104,1106,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1137,1140,1142,1145,1148,1151,1154,1157,1159,1162,1165,1168,1171,1174,1177,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1211,1214,1217,1220,1223,1226,1228,1230,1233,1236,1239,1242,1245,1247,1249,1252,1255,1258,1260,1263,1266,1269,1272,1275,1277,1280,1283,1286,1289,1292,1295,1298,1301,1303,1306,1309,1312,1314,1317,1320,1323,1325,1327,1330,1333,1336,1337,1340,1343,1346,1349,1352,1355,1358,1360,1363,1366,1369,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1436,1439,1441,1444,1447,1450,1453,1455,1458,1460,1463,1466,1469,1472,1475,1478,1481,1484,1486,1489,1492,1495,1497,1500,1503,1506,1509],{"date":168,"close":169},"2021-08-06",34.380001068115234,{"date":171,"close":172},"2021-08-13",32.310001373291016,{"date":174,"close":175},"2021-08-20",31.229999542236328,{"date":177,"close":178},"2021-08-27",33.4900016784668,{"date":180,"close":181},"2021-09-03",33.380001068115234,{"date":183,"close":184},"2021-09-10",34.61000061035156,{"date":186,"close":187},"2021-09-17",34.66999816894531,{"date":189,"close":187},"2021-09-24",{"date":191,"close":192},"2021-10-01",35.400001525878906,{"date":194,"close":195},"2021-10-08",36.720001220703125,{"date":197,"close":198},"2021-10-15",37.7599983215332,{"date":200,"close":201},"2021-10-22",36.869998931884766,{"date":203,"close":204},"2021-10-29",38.31999969482422,{"date":206,"close":207},"2021-11-05",48.77000045776367,{"date":209,"close":210},"2021-11-12",50.15999984741211,{"date":212,"close":213},"2021-11-19",46.15999984741211,{"date":215,"close":216},"2021-11-26",47.25,{"date":218,"close":219},"2021-12-03",44.52000045776367,{"date":221,"close":222},"2021-12-10",44.40999984741211,{"date":224,"close":225},"2021-12-17",44.06999969482422,{"date":227,"close":228},"2021-12-23",47.060001373291016,{"date":230,"close":231},"2021-12-31",47.13999938964844,{"date":233,"close":234},"2022-01-07",39.45000076293945,{"date":236,"close":237},"2022-01-14",40.220001220703125,{"date":239,"close":240},"2022-01-21",36.0099983215332,{"date":242,"close":243},"2022-01-28",35.279998779296875,{"date":245,"close":246},"2022-02-04",36.4900016784668,{"date":248,"close":249},"2022-02-11",35.90999984741211,{"date":251,"close":252},"2022-02-18",32.790000915527344,{"date":254,"close":255},"2022-02-25",32.970001220703125,{"date":257,"close":258},"2022-03-04",30.100000381469727,{"date":260,"close":261},"2022-03-11",31.190000534057617,{"date":263,"close":264},"2022-03-18",35.369998931884766,{"date":266,"close":267},"2022-03-25",33.25,{"date":269,"close":270},"2022-04-01",33.56999969482422,{"date":272,"close":273},"2022-04-08",30.559999465942383,{"date":275,"close":276},"2022-04-14",30.489999771118164,{"date":278,"close":279},"2022-04-22",29.6299991607666,{"date":281,"close":282},"2022-04-29",29.270000457763672,{"date":284,"close":285},"2022-05-06",26.350000381469727,{"date":287,"close":288},"2022-05-13",29.049999237060547,{"date":290,"close":291},"2022-05-20",29.34000015258789,{"date":293,"close":294},"2022-05-27",31.860000610351562,{"date":296,"close":297},"2022-06-03",30.979999542236328,{"date":299,"close":300},"2022-06-10",29.700000762939453,{"date":302,"close":303},"2022-06-17",27.5,{"date":305,"close":306},"2022-06-24",30.579999923706055,{"date":308,"close":309},"2022-07-01",29.8700008392334,{"date":311,"close":276},"2022-07-08",{"date":313,"close":314},"2022-07-15",30.950000762939453,{"date":316,"close":317},"2022-07-22",32.869998931884766,{"date":319,"close":320},"2022-07-29",33.9900016784668,{"date":322,"close":323},"2022-08-05",43.59000015258789,{"date":325,"close":326},"2022-08-12",44.25,{"date":328,"close":329},"2022-08-19",42.150001525878906,{"date":331,"close":332},"2022-08-26",42.27000045776367,{"date":334,"close":335},"2022-09-02",39.31999969482422,{"date":337,"close":338},"2022-09-09",40.81999969482422,{"date":340,"close":341},"2022-09-16",39.220001220703125,{"date":343,"close":344},"2022-09-23",35.599998474121094,{"date":346,"close":347},"2022-09-30",36.970001220703125,{"date":349,"close":350},"2022-10-07",38.20000076293945,{"date":352,"close":353},"2022-10-14",36.95000076293945,{"date":355,"close":356},"2022-10-21",38.0099983215332,{"date":358,"close":359},"2022-10-28",40.33000183105469,{"date":361,"close":362},"2022-11-04",33.91999816894531,{"date":364,"close":365},"2022-11-11",37.119998931884766,{"date":367,"close":368},"2022-11-18",36.88999938964844,{"date":370,"close":371},"2022-11-25",37.43000030517578,{"date":373,"close":374},"2022-12-02",37.81999969482422,{"date":376,"close":377},"2022-12-09",36.83000183105469,{"date":379,"close":380},"2022-12-16",36.45000076293945,{"date":382,"close":383},"2022-12-23",37.47999954223633,{"date":385,"close":386},"2022-12-30",38.650001525878906,{"date":388,"close":389},"2023-01-06",39.97999954223633,{"date":391,"close":392},"2023-01-13",42.2400016784668,{"date":394,"close":395},"2023-01-20",42.279998779296875,{"date":397,"close":398},"2023-01-27",45.09000015258789,{"date":400,"close":401},"2023-02-03",48.849998474121094,{"date":403,"close":404},"2023-02-10",48.66999816894531,{"date":406,"close":407},"2023-02-17",49.56999969482422,{"date":409,"close":410},"2023-02-24",42.86000061035156,{"date":412,"close":413},"2023-03-03",41.849998474121094,{"date":415,"close":416},"2023-03-10",37.72999954223633,{"date":418,"close":419},"2023-03-17",36.470001220703125,{"date":421,"close":422},"2023-03-24",39.11000061035156,{"date":424,"close":425},"2023-03-31",40.86000061035156,{"date":427,"close":428},"2023-04-06",40.9900016784668,{"date":430,"close":431},"2023-04-14",43.72999954223633,{"date":433,"close":434},"2023-04-21",44.68000030517578,{"date":436,"close":437},"2023-04-28",43.25,{"date":439,"close":440},"2023-05-05",42.45000076293945,{"date":442,"close":443},"2023-05-12",44.04999923706055,{"date":445,"close":446},"2023-05-19",45.4900016784668,{"date":448,"close":449},"2023-05-26",44.83000183105469,{"date":451,"close":452},"2023-06-02",45.47999954223633,{"date":454,"close":455},"2023-06-09",46.59000015258789,{"date":457,"close":458},"2023-06-16",45.38999938964844,{"date":460,"close":461},"2023-06-23",42.43000030517578,{"date":463,"close":464},"2023-06-30",45.529998779296875,{"date":466,"close":467},"2023-07-07",44.529998779296875,{"date":469,"close":470},"2023-07-14",47.5099983215332,{"date":472,"close":473},"2023-07-21",47.709999084472656,{"date":475,"close":476},"2023-07-28",47.22999954223633,{"date":478,"close":479},"2023-08-04",48.91999816894531,{"date":481,"close":482},"2023-08-11",47.97999954223633,{"date":484,"close":485},"2023-08-18",46.220001220703125,{"date":487,"close":488},"2023-08-25",46.91999816894531,{"date":490,"close":491},"2023-09-01",49.95000076293945,{"date":493,"close":494},"2023-09-08",48.22999954223633,{"date":496,"close":497},"2023-09-15",51.709999084472656,{"date":499,"close":500},"2023-09-22",52.72999954223633,{"date":502,"close":503},"2023-09-29",56.279998779296875,{"date":505,"close":506},"2023-10-06",54.88999938964844,{"date":508,"close":509},"2023-10-13",54.33000183105469,{"date":511,"close":512},"2023-10-20",52.41999816894531,{"date":514,"close":515},"2023-10-27",53.310001373291016,{"date":517,"close":518},"2023-11-03",54.91999816894531,{"date":520,"close":521},"2023-11-10",54.47999954223633,{"date":523,"close":524},"2023-11-17",56.97999954223633,{"date":526,"close":527},"2023-11-24",57.81999969482422,{"date":529,"close":530},"2023-12-01",58.16999816894531,{"date":532,"close":533},"2023-12-08",60.36000061035156,{"date":535,"close":536},"2023-12-15",61.11000061035156,{"date":538,"close":539},"2023-12-22",63.43000030517578,{"date":541,"close":542},"2023-12-29",62.369998931884766,{"date":544,"close":545},"2024-01-05",59.310001373291016,{"date":547,"close":548},"2024-01-12",60,{"date":550,"close":551},"2024-01-19",61.75,{"date":553,"close":554},"2024-01-26",62.90999984741211,{"date":556,"close":557},"2024-02-02",63.54999923706055,{"date":559,"close":560},"2024-02-09",64.81999969482422,{"date":562,"close":563},"2024-02-16",61.400001525878906,{"date":565,"close":566},"2024-02-23",63.79999923706055,{"date":568,"close":569},"2024-03-01",64.58000183105469,{"date":571,"close":572},"2024-03-08",63.150001525878906,{"date":574,"close":575},"2024-03-15",62.27000045776367,{"date":577,"close":578},"2024-03-22",61.2599983215332,{"date":580,"close":581},"2024-03-28",62.0099983215332,{"date":583,"close":584},"2024-04-05",60.97999954223633,{"date":586,"close":587},"2024-04-12",62.150001525878906,{"date":589,"close":590},"2024-04-19",62.220001220703125,{"date":592,"close":593},"2024-04-26",63.02000045776367,{"date":595,"close":596},"2024-05-03",63.689998626708984,{"date":598,"close":599},"2024-05-10",61.68000030517578,{"date":601,"close":602},"2024-05-17",64.5,{"date":604,"close":605},"2024-05-24",61.630001068115234,{"date":607,"close":608},"2024-05-31",60.959999084472656,{"date":610,"close":611},"2024-06-07",58.349998474121094,{"date":613,"close":614},"2024-06-14",57.5,{"date":616,"close":617},"2024-06-21",58.439998626708984,{"date":619,"close":620},"2024-06-28",59.619998931884766,{"date":622,"close":623},"2024-07-05",59.11000061035156,{"date":625,"close":626},"2024-07-12",60.290000915527344,{"date":628,"close":629},"2024-07-19",65.2300033569336,{"date":631,"close":632},"2024-07-26",69.05999755859375,{"date":634,"close":635},"2024-08-02",64.08000183105469,{"date":637,"close":638},"2024-08-09",63.060001373291016,{"date":640,"close":641},"2024-08-16",65.26000213623047,{"date":643,"close":644},"2024-08-23",66.5199966430664,{"date":646,"close":647},"2024-08-30",66.66000366210938,{"date":649,"close":650},"2024-09-06",64.66000366210938,{"date":652,"close":653},"2024-09-13",69.02999877929688,{"date":655,"close":656},"2024-09-20",67,{"date":658,"close":659},"2024-09-27",65.62000274658203,{"date":661,"close":662},"2024-10-04",66.12000274658203,{"date":664,"close":665},"2024-10-11",65.41999816894531,{"date":667,"close":668},"2024-10-18",67.58999633789062,{"date":670,"close":671},"2024-10-25",63.970001220703125,{"date":673,"close":674},"2024-11-01",56.459999084472656,{"date":676,"close":677},"2024-11-08",61.22999954223633,{"date":679,"close":680},"2024-11-15",60.400001525878906,{"date":682,"close":683},"2024-11-22",61.5,{"date":685,"close":686},"2024-11-29",60.25,{"date":688,"close":689},"2024-12-06",60.27000045776367,{"date":691,"close":692},"2024-12-13",62.040000915527344,{"date":694,"close":695},"2024-12-20",61.41999816894531,{"date":697,"close":698},"2024-12-27",62.5099983215332,{"date":700,"close":701},"2025-01-03",60.43000030517578,{"date":703,"close":704},"2025-01-10",58.189998626708984,{"date":706,"close":707},"2025-01-17",62.08000183105469,{"date":709,"close":710},"2025-01-24",66.94000244140625,{"date":712,"close":713},"2025-01-31",66.37000274658203,{"date":715,"close":716},"2025-02-07",67.01000213623047,{"date":718,"close":719},"2025-02-14",65.8499984741211,{"date":721,"close":722},"2025-02-21",48.5099983215332,{"date":724,"close":407},"2025-02-28",{"date":726,"close":727},"2025-03-07",47.2400016784668,{"date":729,"close":730},"2025-03-14",43.290000915527344,{"date":732,"close":733},"2025-03-21",44.560001373291016,{"date":735,"close":736},"2025-03-28",43.86000061035156,{"date":738,"close":739},"2025-04-04",40.29999923706055,{"date":741,"close":742},"2025-04-11",40.16999816894531,{"date":744,"close":745},"2025-04-17",41.93000030517578,{"date":747,"close":748},"2025-04-25",44.970001220703125,{"date":750,"close":751},"2025-05-02",52.400001525878906,{"date":753,"close":754},"2025-05-09",53.459999084472656,{"date":756,"close":757},"2025-05-16",55.119998931884766,{"date":759,"close":760},"2025-05-23",53.83000183105469,{"date":762,"close":521},"2025-05-30",{"date":764,"close":765},"2025-06-06",56.529998779296875,{"date":767,"close":768},"2025-06-13",57.0099983215332,{"date":770,"close":771},"2025-06-20",59.810001373291016,{"date":773,"close":774},"2025-06-27",61.4900016784668,{"date":776,"close":777},"2025-07-03",63.599998474121094,{"date":779,"close":780},"2025-07-11",64.31999969482422,{"date":782,"close":783},"2025-07-18",61.099998474121094,{"date":785,"close":786},"2025-07-25",64.36000061035156,{"date":788,"close":789},"2025-07-29",65.01000213623047,{"date":791,"close":792},"2025-07-30",63.86000061035156,{"date":794,"close":795},"2025-07-31",52.959999084472656,{"date":797,"close":798},"2025-08-01",51.06999969482422,{"date":800,"close":801},"2025-08-04",52.189998626708984,{"date":803,"close":804},"2025-08-05",51.130001068115234,{"date":806,"close":807},"2025-08-06",52,{"date":809,"close":810},"2025-08-07",52.529998779296875,{"date":812,"close":813},"2025-08-08",51.91999816894531,{"date":815,"close":816},"2025-08-11",51.9900016784668,{"date":818,"close":819},"2025-08-12",56.150001525878906,{"date":821,"close":822},"2025-08-13",57.900001525878906,{"date":824,"close":825},"2025-08-14",55.41999816894531,{"date":827,"close":828},"2025-08-15",54.25,{"date":830,"close":831},"2025-08-18",55.220001220703125,{"date":833,"close":834},"2025-08-19",54.83000183105469,{"date":836,"close":828},"2025-08-20",{"date":838,"close":839},"2025-08-21",54.61000061035156,{"date":841,"close":842},"2025-08-22",56.27000045776367,{"date":844,"close":845},"2025-08-25",56.099998474121094,{"date":847,"close":848},"2025-08-26",56.52000045776367,{"date":850,"close":851},"2025-08-27",56.79999923706055,{"date":853,"close":854},"2025-08-28",56.70000076293945,{"date":856,"close":857},"2025-08-29",56.77000045776367,{"date":859,"close":860},"2025-09-02",56.08000183105469,{"date":862,"close":863},"2025-09-03",55.33000183105469,{"date":865,"close":866},"2025-09-04",56.369998931884766,{"date":868,"close":869},"2025-09-05",56.33000183105469,{"date":871,"close":872},"2025-09-08",56.939998626708984,{"date":874,"close":875},"2025-09-09",55.72999954223633,{"date":877,"close":878},"2025-09-10",54.08000183105469,{"date":880,"close":881},"2025-09-11",55.900001525878906,{"date":883,"close":884},"2025-09-12",54.66999816894531,{"date":886,"close":887},"2025-09-15",53.880001068115234,{"date":889,"close":890},"2025-09-16",53.43000030517578,{"date":892,"close":893},"2025-09-17",53.38999938964844,{"date":895,"close":896},"2025-09-18",53.45000076293945,{"date":898,"close":899},"2025-09-19",53.150001525878906,{"date":901,"close":902},"2025-09-22",51.5099983215332,{"date":904,"close":905},"2025-09-23",50.869998931884766,{"date":907,"close":908},"2025-09-24",50.34000015258789,{"date":910,"close":911},"2025-09-25",50.810001373291016,{"date":913,"close":914},"2025-09-26",51.45000076293945,{"date":916,"close":917},"2025-09-29",51.41999816894531,{"date":919,"close":920},"2025-09-30",51.43000030517578,{"date":922,"close":923},"2025-10-01",51.939998626708984,{"date":925,"close":926},"2025-10-02",52.66999816894531,{"date":928,"close":929},"2025-10-03",53.18000030517578,{"date":931,"close":932},"2025-10-06",54.310001373291016,{"date":934,"close":935},"2025-10-07",53.66999816894531,{"date":937,"close":938},"2025-10-08",53.16999816894531,{"date":940,"close":807},"2025-10-09",{"date":942,"close":943},"2025-10-10",51.5,{"date":945,"close":946},"2025-10-13",52.900001525878906,{"date":948,"close":949},"2025-10-14",55.529998779296875,{"date":951,"close":952},"2025-10-15",54.619998931884766,{"date":954,"close":955},"2025-10-16",51.95000076293945,{"date":957,"close":958},"2025-10-17",51.68000030517578,{"date":960,"close":961},"2025-10-20",50.790000915527344,{"date":963,"close":914},"2025-10-21",{"date":965,"close":966},"2025-10-22",51.869998931884766,{"date":968,"close":969},"2025-10-23",54.41999816894531,{"date":971,"close":972},"2025-10-24",53.630001068115234,{"date":974,"close":975},"2025-10-27",51.84000015258789,{"date":977,"close":978},"2025-10-28",51.70000076293945,{"date":980,"close":981},"2025-10-29",44.459999084472656,{"date":983,"close":984},"2025-10-30",45.65999984741211,{"date":986,"close":987},"2025-10-31",45.95000076293945,{"date":989,"close":990},"2025-11-03",46.400001525878906,{"date":992,"close":993},"2025-11-04",45.16999816894531,{"date":995,"close":996},"2025-11-05",46.290000915527344,{"date":998,"close":999},"2025-11-06",45.59000015258789,{"date":1001,"close":1002},"2025-11-07",45.7400016784668,{"date":1004,"close":231},"2025-11-10",{"date":1006,"close":1007},"2025-11-11",46.790000915527344,{"date":1009,"close":1010},"2025-11-12",46.619998931884766,{"date":1012,"close":1013},"2025-11-13",46.4900016784668,{"date":1015,"close":1016},"2025-11-14",46.040000915527344,{"date":1018,"close":1019},"2025-11-17",44.77000045776367,{"date":1021,"close":1022},"2025-11-18",44.4900016784668,{"date":1024,"close":1025},"2025-11-19",44.91999816894531,{"date":1027,"close":1028},"2025-11-20",44.900001525878906,{"date":1030,"close":1031},"2025-11-21",46.689998626708984,{"date":1033,"close":1034},"2025-11-24",46.709999084472656,{"date":1036,"close":1037},"2025-11-25",48.709999084472656,{"date":1039,"close":1040},"2025-11-26",48.61000061035156,{"date":1042,"close":1043},"2025-11-28",49.060001373291016,{"date":1045,"close":482},"2025-12-01",{"date":1047,"close":1048},"2025-12-02",48.36000061035156,{"date":1050,"close":1051},"2025-12-03",49.099998474121094,{"date":1053,"close":1054},"2025-12-04",47.540000915527344,{"date":1056,"close":1057},"2025-12-05",45.810001373291016,{"date":1059,"close":1060},"2025-12-08",45.720001220703125,{"date":1062,"close":1063},"2025-12-09",46,{"date":1065,"close":1066},"2025-12-10",45.630001068115234,{"date":1068,"close":1069},"2025-12-11",46.25,{"date":1071,"close":1072},"2025-12-12",45.86000061035156,{"date":1074,"close":733},"2025-12-15",{"date":1076,"close":1077},"2025-12-16",45.400001525878906,{"date":1079,"close":1080},"2025-12-17",45.83000183105469,{"date":1082,"close":1013},"2025-12-18",{"date":1084,"close":1085},"2025-12-19",45.9900016784668,{"date":1087,"close":1088},"2025-12-22",46.2599983215332,{"date":1090,"close":1091},"2025-12-23",46.369998931884766,{"date":1093,"close":1094},"2025-12-24",46.310001373291016,{"date":1096,"close":1097},"2025-12-26",46.470001220703125,{"date":1099,"close":1100},"2025-12-29",47.04999923706055,{"date":1102,"close":1103},"2025-12-30",47.31999969482422,{"date":1105,"close":1031},"2025-12-31",{"date":1107,"close":1066},"2026-01-02",{"date":1109,"close":1110},"2026-01-05",47.68000030517578,{"date":1112,"close":1113},"2026-01-06",50.130001068115234,{"date":1115,"close":1116},"2026-01-07",49.58000183105469,{"date":1118,"close":1119},"2026-01-08",50.91999816894531,{"date":1121,"close":1122},"2026-01-09",51.380001068115234,{"date":1124,"close":1125},"2026-01-12",51.72999954223633,{"date":1127,"close":1128},"2026-01-13",52.86000061035156,{"date":1130,"close":1131},"2026-01-14",53.790000915527344,{"date":1133,"close":1134},"2026-01-15",55.18000030517578,{"date":1136,"close":831},"2026-01-16",{"date":1138,"close":1139},"2026-01-20",53.119998931884766,{"date":1141,"close":884},"2026-01-21",{"date":1143,"close":1144},"2026-01-22",54.869998931884766,{"date":1146,"close":1147},"2026-01-23",54.27000045776367,{"date":1149,"close":1150},"2026-01-26",54.369998931884766,{"date":1152,"close":1153},"2026-01-27",52.060001373291016,{"date":1155,"close":1156},"2026-01-28",51.959999084472656,{"date":1158,"close":1125},"2026-01-29",{"date":1160,"close":1161},"2026-01-30",51.75,{"date":1163,"close":1164},"2026-02-02",51.540000915527344,{"date":1166,"close":1167},"2026-02-03",47.099998474121094,{"date":1169,"close":1170},"2026-02-04",47.95000076293945,{"date":1172,"close":1173},"2026-02-05",47.459999084472656,{"date":1175,"close":1176},"2026-02-06",48.290000915527344,{"date":1178,"close":1010},"2026-02-09",{"date":1180,"close":1181},"2026-02-10",44.380001068115234,{"date":1183,"close":1184},"2026-02-11",41.27000045776367,{"date":1186,"close":1187},"2026-02-12",38.40999984741211,{"date":1189,"close":1190},"2026-02-13",39.119998931884766,{"date":1192,"close":1193},"2026-02-17",43.83000183105469,{"date":1195,"close":1196},"2026-02-18",49.369998931884766,{"date":1198,"close":1199},"2026-02-19",48.529998779296875,{"date":1201,"close":1202},"2026-02-20",47.43000030517578,{"date":1204,"close":1205},"2026-02-23",46.970001220703125,{"date":1207,"close":1208},"2026-02-24",49.0099983215332,{"date":1210,"close":1116},"2026-02-25",{"date":1212,"close":1213},"2026-02-26",49.7400016784668,{"date":1215,"close":1216},"2026-02-27",49.7599983215332,{"date":1218,"close":1219},"2026-03-02",50.79999923706055,{"date":1221,"close":1222},"2026-03-03",51.77000045776367,{"date":1224,"close":1225},"2026-03-04",52.970001220703125,{"date":1227,"close":795},"2026-03-05",{"date":97,"close":1229},49.63999938964844,{"date":1231,"close":1232},"2026-03-09",47.220001220703125,{"date":1234,"close":1235},"2026-03-10",48.09000015258789,{"date":1237,"close":1238},"2026-03-11",49.150001525878906,{"date":1240,"close":1241},"2026-03-12",48.4900016784668,{"date":1243,"close":1244},"2026-03-13",49.529998779296875,{"date":1246,"close":1051},"2026-03-16",{"date":1248,"close":1063},"2026-03-17",{"date":1250,"close":1251},"2026-03-18",46.119998931884766,{"date":1253,"close":1254},"2026-03-19",46.959999084472656,{"date":1256,"close":1257},"2026-03-20",46.47999954223633,{"date":1259,"close":1254},"2026-03-23",{"date":1261,"close":1262},"2026-03-24",46.45000076293945,{"date":1264,"close":1265},"2026-03-25",46.939998626708984,{"date":1267,"close":1268},"2026-03-26",46.93000030517578,{"date":1270,"close":1271},"2026-03-27",45.7599983215332,{"date":1273,"close":1274},"2026-03-30",46.43000030517578,{"date":1276,"close":231},"2026-03-31",{"date":1278,"close":1279},"2026-04-01",46.060001373291016,{"date":1281,"close":1282},"2026-04-02",47.790000915527344,{"date":1284,"close":1285},"2026-04-06",48.7400016784668,{"date":1287,"close":1288},"2026-04-07",49.13999938964844,{"date":1290,"close":1291},"2026-04-08",49.83000183105469,{"date":1293,"close":1294},"2026-04-09",49.29999923706055,{"date":1296,"close":1297},"2026-04-10",48.619998931884766,{"date":1299,"close":1300},"2026-04-13",48.90999984741211,{"date":1302,"close":1037},"2026-04-14",{"date":1304,"close":1305},"2026-04-15",49.650001525878906,{"date":1307,"close":1308},"2026-04-16",50.75,{"date":1310,"close":1311},"2026-04-17",52.459999084472656,{"date":1313,"close":810},"2026-04-20",{"date":1315,"close":1316},"2026-04-21",53.02000045776367,{"date":1318,"close":1319},"2026-04-22",52.97999954223633,{"date":1321,"close":1322},"2026-04-23",50.4900016784668,{"date":1324,"close":1322},"2026-04-24",{"date":1326,"close":804},"2026-04-27",{"date":1328,"close":1329},"2026-04-28",51.060001373291016,{"date":1331,"close":1332},"2026-04-29",51.119998931884766,{"date":1334,"close":1335},"2026-04-30",50.29999923706055,{"date":131,"close":1219},{"date":1338,"close":1339},"2026-05-04",50.630001068115234,{"date":1341,"close":1342},"2026-05-05",42.72999954223633,{"date":1344,"close":1345},"2026-05-06",42.970001220703125,{"date":1347,"close":1348},"2026-05-07",44.209999084472656,{"date":1350,"close":1351},"2026-05-08",42.84000015258789,{"date":1353,"close":1354},"2026-05-11",41.88999938964844,{"date":1356,"close":1357},"2026-05-12",40.58000183105469,{"date":54,"close":1359},38.599998474121094,{"date":1361,"close":1362},"2026-05-14",38.84000015258789,{"date":1364,"close":1365},"2026-05-15",38.54999923706055,{"date":1367,"close":1368},"2026-05-18",39.2599983215332,{"date":1370,"close":204},"2026-05-19",{"date":1372,"close":1373},"2026-05-20",39.150001525878906,{"date":1375,"close":1376},"2026-05-21",39.52000045776367,{"date":1378,"close":1379},"2026-05-22",39,{"date":1381,"close":1382},"2026-05-26",38.68000030517578,{"date":1384,"close":1385},"2026-05-27",39.34000015258789,{"date":1387,"close":1388},"2026-05-28",39.86000061035156,{"date":1390,"close":1391},"2026-05-29",39.689998626708984,{"date":1393,"close":1394},"2026-06-01",40.7400016784668,{"date":1396,"close":1397},"2026-06-02",39.810001373291016,{"date":1399,"close":1400},"2026-06-03",38.689998626708984,{"date":1402,"close":1403},"2026-06-04",38.5099983215332,{"date":1405,"close":1406},"2026-06-05",36.7400016784668,{"date":1408,"close":1409},"2026-06-08",36.81999969482422,{"date":1411,"close":1412},"2026-06-09",37.45000076293945,{"date":1414,"close":1415},"2026-06-10",37.599998474121094,{"date":1417,"close":1418},"2026-06-11",37.2400016784668,{"date":1420,"close":1421},"2026-06-12",38.439998626708984,{"date":1423,"close":1424},"2026-06-15",39.84000015258789,{"date":1426,"close":1427},"2026-06-16",40.22999954223633,{"date":1429,"close":1430},"2026-06-17",39.41999816894531,{"date":1432,"close":1433},"2026-06-18",39.13999938964844,{"date":1435,"close":1403},"2026-06-22",{"date":1437,"close":1438},"2026-06-23",40.150001525878906,{"date":1440,"close":425},"2026-06-24",{"date":1442,"close":1443},"2026-06-25",39.599998474121094,{"date":1445,"close":1446},"2026-06-26",40.54999923706055,{"date":1448,"close":1449},"2026-06-29",41.529998779296875,{"date":1451,"close":1452},"2026-06-30",41.95000076293945,{"date":43,"close":1454},44.119998931884766,{"date":1456,"close":1457},"2026-07-02",46.209999084472656,{"date":1459,"close":1069},"2026-07-06",{"date":1461,"close":1462},"2026-07-07",45.04999923706055,{"date":1464,"close":1465},"2026-07-08",44.13999938964844,{"date":1467,"close":1468},"2026-07-09",45.029998779296875,{"date":1470,"close":1471},"2026-07-10",44.65999984741211,{"date":1473,"close":1474},"2026-07-13",45.25,{"date":1476,"close":1477},"2026-07-14",46.650001525878906,{"date":1479,"close":1480},"2026-07-15",48.650001525878906,{"date":1482,"close":1483},"2026-07-16",49.939998626708984,{"date":1485,"close":491},"2026-07-17",{"date":1487,"close":1488},"2026-07-20",49.029998779296875,{"date":1490,"close":1491},"2026-07-21",49.06999969482422,{"date":1493,"close":1494},"2026-07-22",48.04999923706055,{"date":1496,"close":1094},"2026-07-23",{"date":1498,"close":1499},"2026-07-24",48.2599983215332,{"date":1501,"close":1502},"2026-07-27",50.25,{"date":1504,"close":1505},"2026-07-28",52.61000061035156,{"date":1507,"close":1508},"2026-07-29",51.38999938964844,{"date":129,"close":1510},47.029998779296875,{"count":133,"fetchedAt":1512,"source":124},"2026-08-01T06:05:13.863Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1514},"\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>",1785564313820]