[{"data":1,"prerenderedAt":1562},["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-DLTR":25,"$fGz67Tgn9gtDPGpKUqE1rd97UAHtX7oR45pmPYp35eBU":26,"ticker-mcap-DLTR":136,"ticker-profile-DLTR":145,"ticker-earnings-DLTR":159,"ticker-congress-DLTR":163,"i-lucide:info":1560},{"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":132},{"identity":28,"transactions":33,"sectorSlug":112,"relatedTickers":113},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"935703","DOLLAR TREE, INC.","Retail Trade","DLTR",[34,49,62,68,77,80,87,96,106],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-07T22:35:37.000Z","0000935703-26-000093-0","Schumacher Steven","Chief People Officer","D",124.05,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2040434\u002F000093570326000093\u002F0000935703-26-000093-index.htm",282,22178,34982.1,"F","2026-07-05","Tax withholding","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":48},"2026-07-07T00:19:48.000Z","0000935703-26-000092-0","GRISE CHERYL W","",121.15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1192342\u002F000093570326000092\u002F0000935703-26-000092-index.htm",1238,2238,149983.7,"A","2026-07-01","Stock award",{"cik":29,"filedAt":63,"filingId":64,"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":65,"ownerTitle":53,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":66,"shares":56,"sharesOwnedAfter":67,"totalValue":58,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":48},"2026-07-07T00:17:25.000Z","0000935703-26-000091-0","JOHNSON TIMOTHY A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1278800\u002F000093570326000091\u002F0000935703-26-000091-index.htm",3391,{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":53,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":25,"transactionCode":75,"transactionDate":60,"intentLabel":76,"signalQuality":48},"2026-07-06T23:26:39.000Z","0000935703-26-000082-0","Randolph Diane","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1800882\u002F000093570326000082\u002F0000935703-26-000082-index.htm",1398,4114,"C","Conversion",{"cik":29,"filedAt":69,"filingId":78,"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":71,"ownerTitle":53,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":72,"shares":56,"sharesOwnedAfter":79,"totalValue":58,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":48},"0000935703-26-000082-1",5352,{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":53,"ownershipType":84,"pricePerShare":54,"rawFilingUrl":85,"shares":56,"sharesOwnedAfter":86,"totalValue":58,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":48},"2026-07-06T23:13:18.000Z","0000935703-26-000079-0","HEINRICH DANIEL J","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1203226\u002F000093570326000079\u002F0000935703-26-000079-index.htm",12538,{"cik":29,"filedAt":88,"filingId":89,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":90,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":53,"ownershipType":84,"pricePerShare":25,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":25,"transactionCode":75,"transactionDate":95,"intentLabel":76,"signalQuality":48},"2026-06-25T16:41:26.000Z","0001104659-26-077658-0","Director by deputization","Mantle Ridge LP","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1893902\u002F000110465926077658\u002F0001104659-26-077658-index.htm",602170,12706663,"2026-06-24",{"cik":29,"filedAt":88,"filingId":97,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":90,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":53,"ownershipType":84,"pricePerShare":98,"rawFilingUrl":92,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":102,"transactionDate":95,"intentLabel":103,"signalQuality":104,"insiderHistory":105},"0001104659-26-077658-1",111.31,2230455,10476208,248271946.05,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":88,"filingId":107,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":90,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":53,"ownershipType":84,"pricePerShare":4,"rawFilingUrl":92,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":110,"transactionDate":95,"intentLabel":111,"signalQuality":48},"0001104659-26-077658-2",10266164,210044,"J","Other","retail-trade",[114,117,120,123,126,129],{"ticker":115,"issuerName":116},"CVNA","CARVANA CO.",{"ticker":118,"issuerName":119},"W","Wayfair Inc.",{"ticker":121,"issuerName":122},"BROS","Dutch Bros Inc.",{"ticker":124,"issuerName":125},"WSM","WILLIAMS SONOMA INC",{"ticker":127,"issuerName":128},"CASY","CASEYS GENERAL STORES INC",{"ticker":130,"issuerName":131},"AMZN","AMAZON COM INC",{"count":133,"fetchedAt":134,"source":135},9,"2026-07-18T21:05:22.978Z","sqlite",{"data":137,"meta":143},{"value":138,"quality":139,"closeDate":140,"ageDays":141,"sharesAsOf":142},24202468081.89624,"fresh","2026-07-17",1,"2026-05-26",{"count":141,"fetchedAt":144,"source":135},"2026-07-18T21:05:22.980Z",{"data":146,"meta":158},{"ticker":32,"ceo":147,"industry":148,"fullTimeEmployees":149,"ipoDate":150,"country":151,"state":152,"city":153,"website":154,"exchangeShort":25,"marketCap":25,"beta":155,"range52w":156,"fetchedAt":157},"Michael C. Creedon Jr.","Discount Stores",153032,"1995-03-07","US","VA","Chesapeake","https:\u002F\u002Fwww.dollartree.com",0.659,"84.71-142.4","2026-06-25T17:00:53.884Z",{"count":141,"fetchedAt":144,"source":135},{"data":160,"meta":162},{"ticker":32,"points":161},[],{"count":141,"fetchedAt":144,"source":135},{"data":164,"meta":1558},{"congressTrades":165,"insiderTrades":184,"priceHistory":194,"ticker":32},[166],{"amountLabel":167,"amountMax":168,"amountMid":169,"amountMin":170,"assetDescription":171,"assetType":172,"chamber":173,"district":174,"disclosureDate":175,"filingId":176,"ingestedAt":177,"memberName":178,"memberSlug":179,"owner":180,"party":39,"sourceLink":181,"ticker":32,"transactionDate":182,"type":183},"$1,001 - $15,000",15000,8001,1001,"Dollar Tree Inc","Stock","house","NJ05","2026-05-20","josh-gottheimer|DLTR|2026-04-09|Sale|$1,001 - $15,000|Joint","2026-05-20T17:37:11.653Z","Josh Gottheimer","josh-gottheimer","Joint","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034585.pdf","2026-04-09","Sale",[185,186,187,188,189,190,191,192,193],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":63,"filingId":64,"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":65,"ownerTitle":53,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":66,"shares":56,"sharesOwnedAfter":67,"totalValue":58,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":53,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":25,"transactionCode":75,"transactionDate":60},{"cik":29,"filedAt":69,"filingId":78,"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":71,"ownerTitle":53,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":72,"shares":56,"sharesOwnedAfter":79,"totalValue":58,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":53,"ownershipType":84,"pricePerShare":54,"rawFilingUrl":85,"shares":56,"sharesOwnedAfter":86,"totalValue":58,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":88,"filingId":89,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":90,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":53,"ownershipType":84,"pricePerShare":25,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":25,"transactionCode":75,"transactionDate":95},{"cik":29,"filedAt":88,"filingId":97,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":90,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":53,"ownershipType":84,"pricePerShare":98,"rawFilingUrl":92,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":102,"transactionDate":95},{"cik":29,"filedAt":88,"filingId":107,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":90,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":53,"ownershipType":84,"pricePerShare":4,"rawFilingUrl":92,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":110,"transactionDate":95},[195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,572,575,578,581,584,587,590,593,596,599,602,605,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1072,1075,1078,1081,1084,1087,1090,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1343,1346,1349,1352,1355,1358,1361,1363,1366,1369,1372,1374,1377,1380,1383,1386,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1447,1450,1453,1455,1458,1461,1464,1466,1469,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1512,1515,1518,1521,1524,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556],{"date":196,"close":197},"2021-07-23",100.1500015258789,{"date":199,"close":200},"2021-07-30",99.79000091552734,{"date":202,"close":203},"2021-08-06",98.7699966430664,{"date":205,"close":206},"2021-08-13",101.7699966430664,{"date":208,"close":209},"2021-08-20",102.66999816894531,{"date":211,"close":212},"2021-08-27",90.88999938964844,{"date":214,"close":215},"2021-09-03",92.80999755859375,{"date":217,"close":218},"2021-09-10",90.20999908447266,{"date":220,"close":221},"2021-09-17",89.30999755859375,{"date":223,"close":224},"2021-09-24",84.54000091552734,{"date":226,"close":227},"2021-10-01",97.9800033569336,{"date":229,"close":230},"2021-10-08",98.8499984741211,{"date":232,"close":233},"2021-10-15",99.2699966430664,{"date":235,"close":236},"2021-10-22",103.1500015258789,{"date":238,"close":239},"2021-10-29",107.76000213623047,{"date":241,"close":242},"2021-11-05",110,{"date":244,"close":245},"2021-11-12",113.08000183105469,{"date":247,"close":248},"2021-11-19",134.9600067138672,{"date":250,"close":251},"2021-11-26",141.11000061035156,{"date":253,"close":254},"2021-12-03",137.0399932861328,{"date":256,"close":257},"2021-12-10",141.5500030517578,{"date":259,"close":260},"2021-12-17",136.32000732421875,{"date":262,"close":263},"2021-12-23",137,{"date":265,"close":266},"2021-12-31",140.52000427246094,{"date":268,"close":269},"2022-01-07",140.9600067138672,{"date":271,"close":272},"2022-01-14",130.80999755859375,{"date":274,"close":275},"2022-01-21",126.2300033569336,{"date":277,"close":278},"2022-01-28",128.49000549316406,{"date":280,"close":281},"2022-02-04",133.49000549316406,{"date":283,"close":284},"2022-02-11",137.42999267578125,{"date":286,"close":287},"2022-02-18",142.83999633789062,{"date":289,"close":290},"2022-02-25",140.69000244140625,{"date":292,"close":293},"2022-03-04",143.47000122070312,{"date":295,"close":296},"2022-03-11",147.02000427246094,{"date":298,"close":299},"2022-03-18",157.1699981689453,{"date":301,"close":302},"2022-03-25",156.41000366210938,{"date":304,"close":305},"2022-04-01",159.42999267578125,{"date":307,"close":308},"2022-04-08",162.9199981689453,{"date":310,"close":311},"2022-04-14",173.0500030517578,{"date":313,"close":314},"2022-04-22",167.49000549316406,{"date":316,"close":317},"2022-04-29",162.4499969482422,{"date":319,"close":320},"2022-05-06",164.38999938964844,{"date":322,"close":323},"2022-05-13",159.39999389648438,{"date":325,"close":326},"2022-05-20",127.87999725341797,{"date":328,"close":329},"2022-05-27",165,{"date":331,"close":332},"2022-06-03",159.8800048828125,{"date":334,"close":335},"2022-06-10",156,{"date":337,"close":338},"2022-06-17",150.08999633789062,{"date":340,"close":341},"2022-06-24",157.2100067138672,{"date":343,"close":344},"2022-07-01",156.27000427246094,{"date":346,"close":347},"2022-07-08",167.36000061035156,{"date":349,"close":350},"2022-07-15",167.9600067138672,{"date":352,"close":353},"2022-07-22",172.00999450683594,{"date":355,"close":356},"2022-07-29",165.36000061035156,{"date":358,"close":359},"2022-08-05",164.97000122070312,{"date":361,"close":362},"2022-08-12",166.75999450683594,{"date":364,"close":365},"2022-08-19",167.67999267578125,{"date":367,"close":368},"2022-08-26",138.6999969482422,{"date":370,"close":371},"2022-09-02",136.5800018310547,{"date":373,"close":374},"2022-09-09",144.4499969482422,{"date":376,"close":377},"2022-09-16",141.9199981689453,{"date":379,"close":380},"2022-09-23",141.2899932861328,{"date":382,"close":383},"2022-09-30",136.10000610351562,{"date":385,"close":386},"2022-10-07",141.9499969482422,{"date":388,"close":389},"2022-10-14",136.0800018310547,{"date":391,"close":392},"2022-10-21",143.61000061035156,{"date":394,"close":395},"2022-10-28",158.5500030517578,{"date":397,"close":398},"2022-11-04",156.39999389648438,{"date":400,"close":401},"2022-11-11",165.61000061035156,{"date":403,"close":404},"2022-11-18",163.36000061035156,{"date":406,"close":407},"2022-11-25",151.3300018310547,{"date":409,"close":410},"2022-12-02",151.1999969482422,{"date":412,"close":413},"2022-12-09",142.30999755859375,{"date":415,"close":416},"2022-12-16",142.64999389648438,{"date":418,"close":419},"2022-12-23",141.91000366210938,{"date":421,"close":422},"2022-12-30",141.44000244140625,{"date":424,"close":425},"2023-01-06",145.8300018310547,{"date":427,"close":428},"2023-01-13",147.25999450683594,{"date":430,"close":431},"2023-01-20",147.7899932861328,{"date":433,"close":434},"2023-01-27",150.3699951171875,{"date":436,"close":437},"2023-02-03",149.91000366210938,{"date":439,"close":440},"2023-02-10",147.0399932861328,{"date":442,"close":443},"2023-02-17",148.0399932861328,{"date":445,"close":446},"2023-02-24",144,{"date":448,"close":449},"2023-03-03",149.14999389648438,{"date":451,"close":452},"2023-03-10",140.2899932861328,{"date":454,"close":455},"2023-03-17",137.14999389648438,{"date":457,"close":458},"2023-03-24",137.38999938964844,{"date":460,"close":461},"2023-03-31",143.5500030517578,{"date":463,"close":464},"2023-04-06",149.0399932861328,{"date":466,"close":467},"2023-04-14",147.89999389648438,{"date":469,"close":470},"2023-04-21",150.99000549316406,{"date":472,"close":473},"2023-04-28",153.7100067138672,{"date":475,"close":476},"2023-05-05",155.47000122070312,{"date":478,"close":479},"2023-05-12",158.72000122070312,{"date":481,"close":482},"2023-05-19",160.0800018310547,{"date":484,"close":485},"2023-05-26",142.4499969482422,{"date":487,"close":488},"2023-06-02",133.61000061035156,{"date":490,"close":491},"2023-06-09",131.77000427246094,{"date":493,"close":494},"2023-06-16",136.22000122070312,{"date":496,"close":497},"2023-06-23",143.6699981689453,{"date":499,"close":500},"2023-06-30",143.5,{"date":502,"close":503},"2023-07-07",143.5399932861328,{"date":505,"close":506},"2023-07-14",147.91000366210938,{"date":508,"close":509},"2023-07-21",151.57000732421875,{"date":511,"close":512},"2023-07-28",152.44000244140625,{"date":514,"close":515},"2023-08-04",150.2100067138672,{"date":517,"close":518},"2023-08-11",147.27000427246094,{"date":520,"close":521},"2023-08-18",142.80999755859375,{"date":523,"close":524},"2023-08-25",123.30999755859375,{"date":526,"close":527},"2023-09-01",118.73999786376953,{"date":529,"close":530},"2023-09-08",116.0199966430664,{"date":532,"close":533},"2023-09-15",112.3499984741211,{"date":535,"close":536},"2023-09-22",104.5,{"date":538,"close":539},"2023-09-29",106.44999694824219,{"date":541,"close":542},"2023-10-06",105.3499984741211,{"date":544,"close":545},"2023-10-13",107.94000244140625,{"date":547,"close":548},"2023-10-20",110.52999877929688,{"date":550,"close":551},"2023-10-27",108.23999786376953,{"date":553,"close":554},"2023-11-03",116.3499984741211,{"date":556,"close":557},"2023-11-10",114.08000183105469,{"date":559,"close":560},"2023-11-17",115,{"date":562,"close":563},"2023-11-24",117.31999969482422,{"date":565,"close":566},"2023-12-01",126.1500015258789,{"date":568,"close":569},"2023-12-08",124.41000366210938,{"date":571,"close":272},"2023-12-15",{"date":573,"close":574},"2023-12-22",136.55999755859375,{"date":576,"close":577},"2023-12-29",142.0500030517578,{"date":579,"close":580},"2024-01-05",136.2899932861328,{"date":582,"close":583},"2024-01-12",135.75999450683594,{"date":585,"close":586},"2024-01-19",130.47999572753906,{"date":588,"close":589},"2024-01-26",132.72999572753906,{"date":591,"close":592},"2024-02-02",138.7100067138672,{"date":594,"close":595},"2024-02-09",139.5,{"date":597,"close":598},"2024-02-16",143.3699951171875,{"date":600,"close":601},"2024-02-23",145.8800048828125,{"date":603,"close":604},"2024-03-01",148.44000244140625,{"date":606,"close":506},"2024-03-08",{"date":608,"close":609},"2024-03-15",127.41999816894531,{"date":611,"close":612},"2024-03-22",125.70999908447266,{"date":614,"close":615},"2024-03-28",133.14999389648438,{"date":617,"close":618},"2024-04-05",130.7100067138672,{"date":620,"close":621},"2024-04-12",125.19000244140625,{"date":623,"close":624},"2024-04-19",122.02999877929688,{"date":626,"close":627},"2024-04-26",121.73999786376953,{"date":629,"close":630},"2024-05-03",120.7300033569336,{"date":632,"close":633},"2024-05-10",121.04000091552734,{"date":635,"close":636},"2024-05-17",117.30999755859375,{"date":638,"close":639},"2024-05-24",115.37000274658203,{"date":641,"close":642},"2024-05-31",117.94999694824219,{"date":644,"close":645},"2024-06-07",111.29000091552734,{"date":647,"close":648},"2024-06-14",106.02999877929688,{"date":650,"close":651},"2024-06-21",106.87000274658203,{"date":653,"close":654},"2024-06-28",106.7699966430664,{"date":656,"close":657},"2024-07-05",106.68000030517578,{"date":659,"close":660},"2024-07-12",107.36000061035156,{"date":662,"close":663},"2024-07-19",106.55999755859375,{"date":665,"close":666},"2024-07-26",103.93000030517578,{"date":668,"close":669},"2024-08-02",99.52999877929688,{"date":671,"close":672},"2024-08-09",95.05000305175781,{"date":674,"close":675},"2024-08-16",98.77999877929688,{"date":677,"close":678},"2024-08-23",97,{"date":680,"close":681},"2024-08-30",84.48999786376953,{"date":683,"close":684},"2024-09-06",66.5,{"date":686,"close":687},"2024-09-13",69.69999694824219,{"date":689,"close":690},"2024-09-20",71.7300033569336,{"date":692,"close":693},"2024-09-27",73.12000274658203,{"date":695,"close":696},"2024-10-04",70.9000015258789,{"date":698,"close":699},"2024-10-11",68.94000244140625,{"date":701,"close":702},"2024-10-18",68.19999694824219,{"date":704,"close":705},"2024-10-25",66.44999694824219,{"date":707,"close":708},"2024-11-01",66.5999984741211,{"date":710,"close":711},"2024-11-08",61.40999984741211,{"date":713,"close":714},"2024-11-15",64.19999694824219,{"date":716,"close":717},"2024-11-22",66.4000015258789,{"date":719,"close":720},"2024-11-29",71.2699966430664,{"date":722,"close":723},"2024-12-06",71.87000274658203,{"date":725,"close":726},"2024-12-13",70.08999633789062,{"date":728,"close":729},"2024-12-20",72.94000244140625,{"date":731,"close":732},"2024-12-27",75.98999786376953,{"date":734,"close":735},"2025-01-03",73.36000061035156,{"date":737,"close":738},"2025-01-10",72.9000015258789,{"date":740,"close":741},"2025-01-17",72.06999969482422,{"date":743,"close":744},"2025-01-24",72.4800033569336,{"date":746,"close":747},"2025-01-31",73.3499984741211,{"date":749,"close":750},"2025-02-07",72.66000366210938,{"date":752,"close":753},"2025-02-14",71.55999755859375,{"date":755,"close":756},"2025-02-21",74.95999908447266,{"date":758,"close":759},"2025-02-28",72.86000061035156,{"date":761,"close":762},"2025-03-07",68.98999786376953,{"date":764,"close":765},"2025-03-14",64.55999755859375,{"date":767,"close":768},"2025-03-21",66.75,{"date":770,"close":771},"2025-03-28",72.75,{"date":773,"close":774},"2025-04-04",67.55000305175781,{"date":776,"close":777},"2025-04-11",72.11000061035156,{"date":779,"close":780},"2025-04-17",79.13999938964844,{"date":782,"close":783},"2025-04-25",80.56999969482422,{"date":785,"close":786},"2025-05-02",84.29000091552734,{"date":788,"close":789},"2025-05-09",85.47000122070312,{"date":791,"close":792},"2025-05-16",86.51000213623047,{"date":794,"close":795},"2025-05-23",88.16999816894531,{"date":797,"close":798},"2025-05-30",90.26000213623047,{"date":800,"close":801},"2025-06-06",94.5,{"date":803,"close":804},"2025-06-13",95.19000244140625,{"date":806,"close":807},"2025-06-20",98.70999908447266,{"date":809,"close":810},"2025-06-27",98.69999694824219,{"date":812,"close":813},"2025-07-03",101.91000366210938,{"date":815,"close":816},"2025-07-11",109.36000061035156,{"date":818,"close":819},"2025-07-16",106.62000274658203,{"date":821,"close":822},"2025-07-17",108.1500015258789,{"date":824,"close":825},"2025-07-18",110.12000274658203,{"date":827,"close":828},"2025-07-21",112.30999755859375,{"date":830,"close":831},"2025-07-22",114.7699966430664,{"date":833,"close":834},"2025-07-23",114.91999816894531,{"date":836,"close":837},"2025-07-24",114.20999908447266,{"date":839,"close":840},"2025-07-25",114.41000366210938,{"date":842,"close":843},"2025-07-28",115.43000030517578,{"date":845,"close":846},"2025-07-29",114.98999786376953,{"date":848,"close":849},"2025-07-30",114.1500015258789,{"date":851,"close":852},"2025-07-31",113.55000305175781,{"date":854,"close":855},"2025-08-01",114.72000122070312,{"date":857,"close":858},"2025-08-04",115.72000122070312,{"date":860,"close":861},"2025-08-05",115.66000366210938,{"date":863,"close":864},"2025-08-06",116.37000274658203,{"date":866,"close":867},"2025-08-07",117.16000366210938,{"date":869,"close":870},"2025-08-08",116.12000274658203,{"date":872,"close":873},"2025-08-11",114.29000091552734,{"date":875,"close":876},"2025-08-12",114.05999755859375,{"date":878,"close":879},"2025-08-13",115.4000015258789,{"date":881,"close":882},"2025-08-14",114.62999725341797,{"date":884,"close":885},"2025-08-15",113.48999786376953,{"date":887,"close":888},"2025-08-18",112.05999755859375,{"date":890,"close":891},"2025-08-19",112.4800033569336,{"date":893,"close":894},"2025-08-20",113.3499984741211,{"date":896,"close":897},"2025-08-21",112.58999633789062,{"date":899,"close":900},"2025-08-22",113.31999969482422,{"date":902,"close":903},"2025-08-25",111.80000305175781,{"date":905,"close":906},"2025-08-26",111.9800033569336,{"date":908,"close":909},"2025-08-27",112.86000061035156,{"date":911,"close":912},"2025-08-28",112.5,{"date":914,"close":915},"2025-08-29",109.16999816894531,{"date":917,"close":918},"2025-09-02",111.3499984741211,{"date":920,"close":921},"2025-09-03",102.02999877929688,{"date":923,"close":924},"2025-09-04",100.25,{"date":926,"close":927},"2025-09-05",101.12000274658203,{"date":929,"close":930},"2025-09-08",99.4000015258789,{"date":932,"close":933},"2025-09-09",96.30000305175781,{"date":935,"close":230},"2025-09-10",{"date":937,"close":938},"2025-09-11",99.38999938964844,{"date":940,"close":941},"2025-09-12",97.44999694824219,{"date":943,"close":944},"2025-09-15",97.26000213623047,{"date":946,"close":947},"2025-09-16",95.4800033569336,{"date":949,"close":950},"2025-09-17",97.77999877929688,{"date":952,"close":953},"2025-09-18",98.26000213623047,{"date":955,"close":956},"2025-09-19",95.26000213623047,{"date":958,"close":959},"2025-09-22",94.4800033569336,{"date":961,"close":962},"2025-09-23",94.6500015258789,{"date":964,"close":965},"2025-09-24",95.9000015258789,{"date":967,"close":968},"2025-09-25",94.02999877929688,{"date":970,"close":971},"2025-09-26",95.05999755859375,{"date":973,"close":974},"2025-09-29",94.20999908447266,{"date":976,"close":977},"2025-09-30",94.37000274658203,{"date":979,"close":980},"2025-10-01",90.31999969482422,{"date":982,"close":983},"2025-10-02",90.23999786376953,{"date":985,"close":986},"2025-10-03",89.9800033569336,{"date":988,"close":989},"2025-10-06",87.68000030517578,{"date":991,"close":992},"2025-10-07",85.04000091552734,{"date":994,"close":995},"2025-10-08",87.83000183105469,{"date":997,"close":998},"2025-10-09",89.0199966430664,{"date":1000,"close":1001},"2025-10-10",87.61000061035156,{"date":1003,"close":1004},"2025-10-13",92.58999633789062,{"date":1006,"close":1007},"2025-10-14",95.58000183105469,{"date":1009,"close":1010},"2025-10-15",95.97000122070312,{"date":1012,"close":968},"2025-10-16",{"date":1014,"close":1015},"2025-10-17",96.44000244140625,{"date":1017,"close":1018},"2025-10-20",99.0199966430664,{"date":1020,"close":1021},"2025-10-21",98.94999694824219,{"date":1023,"close":1024},"2025-10-22",100.47000122070312,{"date":1026,"close":1027},"2025-10-23",100.62000274658203,{"date":1029,"close":1030},"2025-10-24",99.05000305175781,{"date":1032,"close":1033},"2025-10-27",102.58999633789062,{"date":1035,"close":1036},"2025-10-28",102.69999694824219,{"date":1038,"close":1039},"2025-10-29",101.33000183105469,{"date":1041,"close":1042},"2025-10-30",98.80000305175781,{"date":1044,"close":1045},"2025-10-31",99.12000274658203,{"date":1047,"close":1048},"2025-11-03",100.8499984741211,{"date":1050,"close":1051},"2025-11-04",102.06999969482422,{"date":1053,"close":1054},"2025-11-05",104.91999816894531,{"date":1056,"close":1057},"2025-11-06",101.97000122070312,{"date":1059,"close":1060},"2025-11-07",105.73999786376953,{"date":1062,"close":1063},"2025-11-10",106.29000091552734,{"date":1065,"close":1066},"2025-11-11",105.9800033569336,{"date":1068,"close":1069},"2025-11-12",106.18000030517578,{"date":1071,"close":236},"2025-11-13",{"date":1073,"close":1074},"2025-11-14",104.75,{"date":1076,"close":1077},"2025-11-17",103.66999816894531,{"date":1079,"close":1080},"2025-11-18",101.56999969482422,{"date":1082,"close":1083},"2025-11-19",99.94999694824219,{"date":1085,"close":1086},"2025-11-20",98.55999755859375,{"date":1088,"close":1089},"2025-11-21",101.81999969482422,{"date":1091,"close":924},"2025-11-24",{"date":1093,"close":1094},"2025-11-25",105.66000366210938,{"date":1096,"close":1097},"2025-11-26",109.75,{"date":1099,"close":1100},"2025-11-28",110.80999755859375,{"date":1102,"close":1103},"2025-12-01",109.88999938964844,{"date":1105,"close":1106},"2025-12-02",108.98999786376953,{"date":1108,"close":1109},"2025-12-03",112.91999816894531,{"date":1111,"close":1112},"2025-12-04",115.87000274658203,{"date":1114,"close":1115},"2025-12-05",122.44000244140625,{"date":1117,"close":1118},"2025-12-08",120.33000183105469,{"date":1120,"close":1121},"2025-12-09",119.68000030517578,{"date":1123,"close":1124},"2025-12-10",124.23999786376953,{"date":1126,"close":1127},"2025-12-11",129.97000122070312,{"date":1129,"close":1130},"2025-12-12",129.8699951171875,{"date":1132,"close":1133},"2025-12-15",131.1699981689453,{"date":1135,"close":1136},"2025-12-16",131.14999389648438,{"date":1138,"close":1139},"2025-12-17",128.35000610351562,{"date":1141,"close":1142},"2025-12-18",126.9000015258789,{"date":1144,"close":1145},"2025-12-19",127.83999633789062,{"date":1147,"close":1148},"2025-12-22",122.48999786376953,{"date":1150,"close":1151},"2025-12-23",119.52999877929688,{"date":1153,"close":1154},"2025-12-24",122.01000213623047,{"date":1156,"close":1157},"2025-12-26",123.94999694824219,{"date":1159,"close":1160},"2025-12-29",123.93000030517578,{"date":1162,"close":1163},"2025-12-30",124.0199966430664,{"date":1165,"close":1166},"2025-12-31",123.01000213623047,{"date":1168,"close":1169},"2026-01-02",127.69999694824219,{"date":1171,"close":1172},"2026-01-05",128.57000732421875,{"date":1174,"close":1175},"2026-01-06",133.77999877929688,{"date":1177,"close":1178},"2026-01-07",131.55999755859375,{"date":1180,"close":1181},"2026-01-08",131.61000061035156,{"date":1183,"close":1184},"2026-01-09",132.3800048828125,{"date":1186,"close":1187},"2026-01-12",137.24000549316406,{"date":1189,"close":1190},"2026-01-13",137.3699951171875,{"date":1192,"close":452},"2026-01-14",{"date":1194,"close":1195},"2026-01-15",141.2100067138672,{"date":1197,"close":1198},"2026-01-16",139.9499969482422,{"date":1200,"close":1201},"2026-01-20",134.05999755859375,{"date":1203,"close":1204},"2026-01-21",132.94000244140625,{"date":1206,"close":1207},"2026-01-22",126.79000091552734,{"date":1209,"close":1210},"2026-01-23",128.9199981689453,{"date":1212,"close":1213},"2026-01-26",125.4000015258789,{"date":1215,"close":1216},"2026-01-27",121.83999633789062,{"date":1218,"close":1219},"2026-01-28",119.0999984741211,{"date":1221,"close":636},"2026-01-29",{"date":1223,"close":1224},"2026-01-30",117.58999633789062,{"date":1226,"close":1227},"2026-02-02",117.22000122070312,{"date":1229,"close":1230},"2026-02-03",119.69000244140625,{"date":1232,"close":1233},"2026-02-04",121.83000183105469,{"date":1235,"close":1236},"2026-02-05",119.5999984741211,{"date":1238,"close":1239},"2026-02-06",123.83000183105469,{"date":1241,"close":1242},"2026-02-09",123.16999816894531,{"date":1244,"close":1245},"2026-02-10",121.91999816894531,{"date":1247,"close":1248},"2026-02-11",125,{"date":1250,"close":1251},"2026-02-12",128.42999267578125,{"date":1253,"close":1254},"2026-02-13",126.05999755859375,{"date":1256,"close":1257},"2026-02-17",128.52000427246094,{"date":1259,"close":1260},"2026-02-18",132.5399932861328,{"date":1262,"close":1263},"2026-02-19",133.57000732421875,{"date":1265,"close":1266},"2026-02-20",134.50999450683594,{"date":1268,"close":1269},"2026-02-23",130.41000366210938,{"date":1271,"close":1272},"2026-02-24",131.7100067138672,{"date":1274,"close":1169},"2026-02-25",{"date":1276,"close":1277},"2026-02-26",126.94999694824219,{"date":1279,"close":1280},"2026-02-27",126.4800033569336,{"date":1282,"close":1283},"2026-03-02",119.87999725341797,{"date":1285,"close":1286},"2026-03-03",118.41000366210938,{"date":1288,"close":1289},"2026-03-04",117.8499984741211,{"date":1291,"close":1292},"2026-03-05",115.91000366210938,{"date":1294,"close":1295},"2026-03-06",115.79000091552734,{"date":1297,"close":1298},"2026-03-09",115.8499984741211,{"date":1300,"close":1301},"2026-03-10",116.81999969482422,{"date":1303,"close":1304},"2026-03-11",113.25,{"date":1306,"close":1307},"2026-03-12",111.69999694824219,{"date":1309,"close":1310},"2026-03-13",107.45999908447266,{"date":1312,"close":1313},"2026-03-16",114.36000061035156,{"date":1315,"close":1316},"2026-03-17",111.83999633789062,{"date":1318,"close":1319},"2026-03-18",107.48999786376953,{"date":1321,"close":1322},"2026-03-19",105.55999755859375,{"date":1324,"close":1325},"2026-03-20",105.91999816894531,{"date":1327,"close":1328},"2026-03-23",108.2699966430664,{"date":1330,"close":1331},"2026-03-24",106.52999877929688,{"date":1333,"close":1334},"2026-03-25",106.63999938964844,{"date":1336,"close":1337},"2026-03-26",105.98999786376953,{"date":1339,"close":1340},"2026-03-27",107,{"date":1342,"close":1060},"2026-03-30",{"date":1344,"close":1345},"2026-03-31",109.51000213623047,{"date":1347,"close":1348},"2026-04-01",108.69999694824219,{"date":1350,"close":1351},"2026-04-02",108.44000244140625,{"date":1353,"close":1354},"2026-04-06",111.08999633789062,{"date":1356,"close":1357},"2026-04-07",106.41999816894531,{"date":1359,"close":1360},"2026-04-08",105.62000274658203,{"date":182,"close":1362},102.5999984741211,{"date":1364,"close":1365},"2026-04-10",99.55000305175781,{"date":1367,"close":1368},"2026-04-13",102.12999725341797,{"date":1370,"close":1371},"2026-04-14",100.66999816894531,{"date":1373,"close":1039},"2026-04-15",{"date":1375,"close":1376},"2026-04-16",99.93000030517578,{"date":1378,"close":1379},"2026-04-17",105.93000030517578,{"date":1381,"close":1382},"2026-04-20",107.25,{"date":1384,"close":1385},"2026-04-21",103.83000183105469,{"date":1387,"close":1057},"2026-04-22",{"date":1389,"close":1390},"2026-04-23",102.25,{"date":1392,"close":1393},"2026-04-24",103.75,{"date":1395,"close":1396},"2026-04-27",98,{"date":1398,"close":1399},"2026-04-28",98.22000122070312,{"date":1401,"close":1402},"2026-04-29",95.69999694824219,{"date":1404,"close":1405},"2026-04-30",97.11000061035156,{"date":1407,"close":1408},"2026-05-01",94.66999816894531,{"date":1410,"close":1411},"2026-05-04",94.05000305175781,{"date":1413,"close":1414},"2026-05-05",93.69000244140625,{"date":1416,"close":1417},"2026-05-06",96.51000213623047,{"date":1419,"close":1420},"2026-05-07",96.76000213623047,{"date":1422,"close":1423},"2026-05-08",94.23999786376953,{"date":1425,"close":1426},"2026-05-11",90.0199966430664,{"date":1428,"close":1429},"2026-05-12",89.05000305175781,{"date":1431,"close":1432},"2026-05-13",86.80000305175781,{"date":1434,"close":1435},"2026-05-14",89.97000122070312,{"date":1437,"close":1438},"2026-05-15",89.58000183105469,{"date":1440,"close":1441},"2026-05-18",91.2300033569336,{"date":1443,"close":1444},"2026-05-19",90.61000061035156,{"date":175,"close":1446},93.4800033569336,{"date":1448,"close":1449},"2026-05-21",95.70999908447266,{"date":1451,"close":1452},"2026-05-22",94.9800033569336,{"date":142,"close":1454},93.69999694824219,{"date":1456,"close":1457},"2026-05-27",95.87000274658203,{"date":1459,"close":1460},"2026-05-28",113,{"date":1462,"close":1463},"2026-05-29",116.44000244140625,{"date":1465,"close":918},"2026-06-01",{"date":1467,"close":1468},"2026-06-02",109.38999938964844,{"date":1470,"close":912},"2026-06-03",{"date":1472,"close":1473},"2026-06-04",109.2699966430664,{"date":1475,"close":1476},"2026-06-05",108.80000305175781,{"date":1478,"close":1479},"2026-06-08",107.69000244140625,{"date":1481,"close":1482},"2026-06-09",112.1500015258789,{"date":1484,"close":1485},"2026-06-10",110.31999969482422,{"date":1487,"close":1488},"2026-06-11",114.88999938964844,{"date":1490,"close":1491},"2026-06-12",114,{"date":1493,"close":1494},"2026-06-15",112.87999725341797,{"date":1496,"close":1497},"2026-06-16",110.73999786376953,{"date":1499,"close":1500},"2026-06-17",106.41000366210938,{"date":1502,"close":1503},"2026-06-18",111.6500015258789,{"date":1505,"close":1506},"2026-06-22",113.93000030517578,{"date":1508,"close":1509},"2026-06-23",113.41000366210938,{"date":95,"close":1511},119.3499984741211,{"date":1513,"close":1514},"2026-06-25",118.20999908447266,{"date":1516,"close":1517},"2026-06-26",123.87000274658203,{"date":1519,"close":1520},"2026-06-29",122.62000274658203,{"date":1522,"close":1523},"2026-06-30",120.94999694824219,{"date":60,"close":1525},121.1500015258789,{"date":1527,"close":1528},"2026-07-02",124.05000305175781,{"date":1530,"close":1531},"2026-07-06",121.45999908447266,{"date":1533,"close":1534},"2026-07-07",122.6500015258789,{"date":1536,"close":1537},"2026-07-08",123.61000061035156,{"date":1539,"close":1540},"2026-07-09",120.91999816894531,{"date":1542,"close":1543},"2026-07-10",124.91000366210938,{"date":1545,"close":1546},"2026-07-13",126.37999725341797,{"date":1548,"close":1549},"2026-07-14",124.55999755859375,{"date":1551,"close":1552},"2026-07-15",127.02999877929688,{"date":1554,"close":1555},"2026-07-16",128.4499969482422,{"date":140,"close":1557},125.94000244140625,{"count":141,"fetchedAt":1559,"source":135},"2026-07-18T21:05:23.009Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1561},"\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>",1784408722897]