[{"data":1,"prerenderedAt":1543},["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-GFF":25,"$fxFjaB15nT-OC545FeEivXl3ARBaTIZQ8Sdc50brHdLs":26,"ticker-mcap-GFF":149,"ticker-profile-GFF":158,"ticker-earnings-GFF":161,"ticker-congress-GFF":165,"i-lucide:info":1541},{"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":145},{"identity":28,"transactions":33,"sectorSlug":125,"relatedTickers":126},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"50725","GRIFFON CORP","Manufacturing","GFF",[34,51,63,74,81,87,96,103,111,118],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-02T00:00:00.000Z","0001628280-26-047019-0","4","Harris Brian G","EVP, Chief Financial Officer","D",98.01,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1470077\u002F000162828026047019\u002F0001628280-26-047019-index.htm",6183,144966,605995.8300000001,"S","2026-06-30","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":60},"0001628280-26-047020-0","MEHMEL ROBERT F","President and COO",97.76,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1201289\u002F000162828026047020\u002F0001628280-26-047020-index.htm",4166,785900,407268.16000000003,{"daysSinceLastFiling":61,"isFirstFiling":6,"priorFilingDate":62},2,"2026-06-30T00:00:00.000Z",{"cik":29,"filedAt":62,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49,"insiderHistory":71},"0001628280-26-046279-0",95.52,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1201289\u002F000162828026046279\u002F0001628280-26-046279-index.htm",230,790122,21969.6,"2026-06-26",{"daysSinceLastFiling":72,"isFirstFiling":6,"priorFilingDate":73},4,"2026-06-26T00:00:00.000Z",{"cik":29,"filedAt":62,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":66,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49,"insiderHistory":80},"0001628280-26-046279-1",96.14,52,790070,4999.28,{"daysSinceLastFiling":72,"isFirstFiling":6,"priorFilingDate":73},{"cik":29,"filedAt":62,"filingId":82,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":66,"shares":72,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49,"insiderHistory":86},"0001628280-26-046279-2",97.5,790066,390,{"daysSinceLastFiling":72,"isFirstFiling":6,"priorFilingDate":73},{"cik":29,"filedAt":73,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":46,"transactionDate":94,"intentLabel":48,"signalQuality":49,"insiderHistory":95},"0001628280-26-045816-0",95.45,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1201289\u002F000162828026045816\u002F0001628280-26-045816-index.htm",4626,798325,441551.7,"2026-06-24",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":73,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":90,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":46,"transactionDate":94,"intentLabel":48,"signalQuality":49,"insiderHistory":102},"0001628280-26-045816-1",96.03,100,798225,9603,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":73,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":90,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":46,"transactionDate":109,"intentLabel":48,"signalQuality":49,"insiderHistory":110},"0001628280-26-045816-2",95.62,5149,793076,492347.38,"2026-06-25",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":73,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":90,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":46,"transactionDate":109,"intentLabel":48,"signalQuality":49,"insiderHistory":117},"0001628280-26-045816-3",96.41,1534,791542,147892.94,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":73,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":90,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":46,"transactionDate":109,"intentLabel":48,"signalQuality":49,"insiderHistory":124},"0001628280-26-045816-4",97.27,1190,790352,115751.29999999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[127,130,133,136,139,142],{"ticker":128,"issuerName":129},"ANET","Arista Networks, Inc.",{"ticker":131,"issuerName":132},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":134,"issuerName":135},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":137,"issuerName":138},"HSY","HERSHEY CO",{"ticker":140,"issuerName":141},"LZB","LA-Z-BOY INC",{"ticker":143,"issuerName":144},"OCC","OPTICAL CABLE CORP",{"count":146,"fetchedAt":147,"source":148},10,"2026-07-17T00:03:45.567Z","sqlite",{"data":150,"meta":155},{"value":151,"quality":152,"closeDate":153,"ageDays":61,"sharesAsOf":154},4204135565.4286194,"fresh","2026-07-15","2026-04-30",{"count":156,"fetchedAt":157,"source":148},1,"2026-07-17T00:03:45.569Z",{"data":159,"meta":160},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":156,"fetchedAt":157,"source":148},{"data":162,"meta":164},{"ticker":32,"points":163},[],{"count":156,"fetchedAt":157,"source":148},{"data":166,"meta":1539},{"congressTrades":167,"insiderTrades":168,"priceHistory":179,"ticker":32},[],[169,170,171,172,173,174,175,176,177,178],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":62,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":62,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":66,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":62,"filingId":82,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":66,"shares":72,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":73,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":46,"transactionDate":94},{"cik":29,"filedAt":73,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":90,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":46,"transactionDate":94},{"cik":29,"filedAt":73,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":90,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":46,"transactionDate":109},{"cik":29,"filedAt":73,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":90,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":46,"transactionDate":109},{"cik":29,"filedAt":73,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":90,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":46,"transactionDate":109},[180,183,186,189,192,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,956,959,962,965,968,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1014,1017,1020,1023,1026,1029,1032,1034,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1136,1139,1142,1145,1148,1151,1153,1156,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1277,1280,1283,1286,1289,1292,1295,1298,1301,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1389,1392,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1459,1462,1465,1468,1471,1473,1475,1478,1481,1484,1487,1490,1493,1496,1499,1501,1503,1505,1508,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537],{"date":181,"close":182},"2021-07-23",24.329999923706055,{"date":184,"close":185},"2021-07-30",23.1200008392334,{"date":187,"close":188},"2021-08-06",23.149999618530273,{"date":190,"close":191},"2021-08-13",22.670000076293945,{"date":193,"close":188},"2021-08-20",{"date":195,"close":196},"2021-08-27",24.31999969482422,{"date":198,"close":199},"2021-09-03",24.260000228881836,{"date":201,"close":202},"2021-09-10",23.239999771118164,{"date":204,"close":205},"2021-09-17",23.889999389648438,{"date":207,"close":208},"2021-09-24",23.649999618530273,{"date":210,"close":211},"2021-10-01",25.309999465942383,{"date":213,"close":214},"2021-10-08",25.399999618530273,{"date":216,"close":217},"2021-10-15",25.979999542236328,{"date":219,"close":220},"2021-10-22",26.5,{"date":222,"close":223},"2021-10-29",26.489999771118164,{"date":225,"close":226},"2021-11-05",27.8799991607666,{"date":228,"close":229},"2021-11-12",28.719999313354492,{"date":231,"close":232},"2021-11-19",26.1299991607666,{"date":234,"close":235},"2021-11-26",26.969999313354492,{"date":237,"close":238},"2021-12-03",26.6200008392334,{"date":240,"close":241},"2021-12-10",27.030000686645508,{"date":243,"close":244},"2021-12-17",25.18000030517578,{"date":246,"close":247},"2021-12-23",28.90999984741211,{"date":249,"close":250},"2021-12-31",28.479999542236328,{"date":252,"close":253},"2022-01-07",26.81999969482422,{"date":255,"close":256},"2022-01-14",25.56999969482422,{"date":258,"close":259},"2022-01-21",22.989999771118164,{"date":261,"close":262},"2022-01-28",22,{"date":264,"close":265},"2022-02-04",21.440000534057617,{"date":267,"close":268},"2022-02-11",22.610000610351562,{"date":270,"close":271},"2022-02-18",22.579999923706055,{"date":273,"close":274},"2022-02-25",22.510000228881836,{"date":276,"close":277},"2022-03-04",23.350000381469727,{"date":279,"close":280},"2022-03-11",21.920000076293945,{"date":282,"close":283},"2022-03-18",22.200000762939453,{"date":285,"close":286},"2022-03-25",20.559999465942383,{"date":288,"close":289},"2022-04-01",20.1200008392334,{"date":291,"close":292},"2022-04-08",18.059999465942383,{"date":294,"close":295},"2022-04-14",18.540000915527344,{"date":297,"close":298},"2022-04-22",18.450000762939453,{"date":300,"close":301},"2022-04-29",18.709999084472656,{"date":303,"close":304},"2022-05-06",23.440000534057617,{"date":306,"close":307},"2022-05-13",24.309999465942383,{"date":309,"close":310},"2022-05-20",30.149999618530273,{"date":312,"close":313},"2022-05-27",31.56999969482422,{"date":315,"close":316},"2022-06-03",32.540000915527344,{"date":318,"close":319},"2022-06-10",31.229999542236328,{"date":321,"close":322},"2022-06-17",26.34000015258789,{"date":324,"close":325},"2022-06-24",26.610000610351562,{"date":327,"close":328},"2022-07-01",28.729999542236328,{"date":330,"close":331},"2022-07-08",26.079999923706055,{"date":333,"close":334},"2022-07-15",25.959999084472656,{"date":336,"close":337},"2022-07-22",27.260000228881836,{"date":339,"close":340},"2022-07-29",30.010000228881836,{"date":342,"close":343},"2022-08-05",30.760000228881836,{"date":345,"close":346},"2022-08-12",33.5099983215332,{"date":348,"close":349},"2022-08-19",33.22999954223633,{"date":351,"close":352},"2022-08-26",32.439998626708984,{"date":354,"close":355},"2022-09-02",31.739999771118164,{"date":357,"close":358},"2022-09-09",34.380001068115234,{"date":360,"close":361},"2022-09-16",31.75,{"date":363,"close":364},"2022-09-23",28.860000610351562,{"date":366,"close":367},"2022-09-30",29.520000457763672,{"date":369,"close":370},"2022-10-07",30.239999771118164,{"date":372,"close":373},"2022-10-14",29.040000915527344,{"date":375,"close":376},"2022-10-21",30.780000686645508,{"date":378,"close":379},"2022-10-28",32.880001068115234,{"date":381,"close":382},"2022-11-04",30.989999771118164,{"date":384,"close":385},"2022-11-11",34.41999816894531,{"date":387,"close":388},"2022-11-18",36.15999984741211,{"date":390,"close":391},"2022-11-25",36.59000015258789,{"date":393,"close":394},"2022-12-02",36.040000915527344,{"date":396,"close":397},"2022-12-09",34.88999938964844,{"date":399,"close":400},"2022-12-16",34.95000076293945,{"date":402,"close":403},"2022-12-23",35.9900016784668,{"date":405,"close":406},"2022-12-30",35.790000915527344,{"date":408,"close":409},"2023-01-06",36.09000015258789,{"date":411,"close":412},"2023-01-13",39.56999969482422,{"date":414,"close":415},"2023-01-20",38,{"date":417,"close":418},"2023-01-27",39.75,{"date":420,"close":421},"2023-02-03",43.0099983215332,{"date":423,"close":424},"2023-02-10",39.59000015258789,{"date":426,"close":427},"2023-02-17",39.22999954223633,{"date":429,"close":430},"2023-02-24",36.470001220703125,{"date":432,"close":433},"2023-03-03",38.0099983215332,{"date":435,"close":436},"2023-03-10",33.70000076293945,{"date":438,"close":439},"2023-03-17",29.610000610351562,{"date":441,"close":442},"2023-03-24",30.559999465942383,{"date":444,"close":445},"2023-03-31",32.0099983215332,{"date":447,"close":448},"2023-04-06",29.700000762939453,{"date":450,"close":451},"2023-04-14",30.540000915527344,{"date":453,"close":454},"2023-04-21",28.709999084472656,{"date":456,"close":457},"2023-04-28",28.450000762939453,{"date":459,"close":460},"2023-05-05",32.099998474121094,{"date":462,"close":463},"2023-05-12",30.729999542236328,{"date":465,"close":466},"2023-05-19",32.4900016784668,{"date":468,"close":469},"2023-05-26",32.189998626708984,{"date":471,"close":472},"2023-06-02",34.20000076293945,{"date":474,"close":475},"2023-06-09",36.56999969482422,{"date":477,"close":478},"2023-06-16",37.40999984741211,{"date":480,"close":481},"2023-06-23",37.45000076293945,{"date":483,"close":484},"2023-06-30",40.29999923706055,{"date":486,"close":487},"2023-07-07",40.209999084472656,{"date":489,"close":490},"2023-07-14",41.959999084472656,{"date":492,"close":493},"2023-07-21",41.29999923706055,{"date":495,"close":496},"2023-07-28",41.58000183105469,{"date":498,"close":499},"2023-08-04",41.34000015258789,{"date":501,"close":502},"2023-08-11",42.220001220703125,{"date":504,"close":505},"2023-08-18",41.0099983215332,{"date":507,"close":508},"2023-08-25",39.720001220703125,{"date":510,"close":511},"2023-09-01",42.720001220703125,{"date":513,"close":514},"2023-09-08",40.31999969482422,{"date":516,"close":517},"2023-09-15",38.81999969482422,{"date":519,"close":520},"2023-09-22",39.7599983215332,{"date":522,"close":523},"2023-09-29",39.66999816894531,{"date":525,"close":526},"2023-10-06",39.459999084472656,{"date":528,"close":529},"2023-10-13",39.650001525878906,{"date":531,"close":532},"2023-10-20",38.650001525878906,{"date":534,"close":424},"2023-10-27",{"date":536,"close":537},"2023-11-03",42.5,{"date":539,"close":540},"2023-11-10",43.90999984741211,{"date":542,"close":543},"2023-11-17",45.939998626708984,{"date":545,"close":546},"2023-11-24",46.97999954223633,{"date":548,"close":549},"2023-12-01",48.16999816894531,{"date":551,"close":552},"2023-12-08",51.40999984741211,{"date":554,"close":555},"2023-12-15",56.59000015258789,{"date":557,"close":558},"2023-12-22",59.90999984741211,{"date":560,"close":561},"2023-12-29",60.95000076293945,{"date":563,"close":564},"2024-01-05",58.189998626708984,{"date":566,"close":567},"2024-01-12",58.900001525878906,{"date":569,"close":570},"2024-01-19",58.75,{"date":572,"close":573},"2024-01-26",60.099998474121094,{"date":575,"close":576},"2024-02-02",59.15999984741211,{"date":578,"close":579},"2024-02-09",68.61000061035156,{"date":581,"close":582},"2024-02-16",68.04000091552734,{"date":584,"close":585},"2024-02-23",68.5,{"date":587,"close":588},"2024-03-01",71.4000015258789,{"date":590,"close":591},"2024-03-08",69.25,{"date":593,"close":594},"2024-03-15",70.41000366210938,{"date":596,"close":597},"2024-03-22",72.01000213623047,{"date":599,"close":600},"2024-03-28",73.33999633789062,{"date":602,"close":603},"2024-04-05",74.4800033569336,{"date":605,"close":606},"2024-04-12",67.58999633789062,{"date":608,"close":609},"2024-04-19",65.97000122070312,{"date":611,"close":612},"2024-04-26",68.2699966430664,{"date":614,"close":615},"2024-05-03",69.12999725341797,{"date":617,"close":618},"2024-05-10",71.08999633789062,{"date":620,"close":621},"2024-05-17",67.27999877929688,{"date":623,"close":624},"2024-05-24",67.4800033569336,{"date":626,"close":627},"2024-05-31",67.54000091552734,{"date":629,"close":630},"2024-06-07",65.55999755859375,{"date":632,"close":633},"2024-06-14",64.1500015258789,{"date":635,"close":636},"2024-06-21",64.88999938964844,{"date":638,"close":639},"2024-06-28",63.86000061035156,{"date":641,"close":642},"2024-07-05",62.45000076293945,{"date":644,"close":645},"2024-07-12",66.73999786376953,{"date":647,"close":648},"2024-07-19",69.05000305175781,{"date":650,"close":651},"2024-07-26",74.70999908447266,{"date":653,"close":654},"2024-08-02",67.52999877929688,{"date":656,"close":657},"2024-08-09",59.02000045776367,{"date":659,"close":660},"2024-08-16",63.380001068115234,{"date":662,"close":663},"2024-08-23",66.93000030517578,{"date":665,"close":666},"2024-08-30",66.19000244140625,{"date":668,"close":669},"2024-09-06",62.40999984741211,{"date":671,"close":672},"2024-09-13",66.83999633789062,{"date":674,"close":675},"2024-09-20",67.87999725341797,{"date":677,"close":678},"2024-09-27",69.4800033569336,{"date":680,"close":681},"2024-10-04",69.18000030517578,{"date":683,"close":684},"2024-10-11",68.08999633789062,{"date":686,"close":687},"2024-10-18",67.70999908447266,{"date":689,"close":690},"2024-10-25",63.459999084472656,{"date":692,"close":693},"2024-11-01",63.31999969482422,{"date":695,"close":696},"2024-11-08",69.43000030517578,{"date":698,"close":699},"2024-11-15",73.80999755859375,{"date":701,"close":702},"2024-11-22",82.95999908447266,{"date":704,"close":705},"2024-11-29",84.30000305175781,{"date":707,"close":708},"2024-12-06",81.37999725341797,{"date":710,"close":711},"2024-12-13",78.48999786376953,{"date":713,"close":714},"2024-12-20",72.83999633789062,{"date":716,"close":717},"2024-12-27",71.8499984741211,{"date":719,"close":720},"2025-01-03",72.87000274658203,{"date":722,"close":723},"2025-01-10",70.76000213623047,{"date":725,"close":726},"2025-01-17",76.62000274658203,{"date":728,"close":729},"2025-01-24",77,{"date":731,"close":732},"2025-01-31",75.7699966430664,{"date":734,"close":735},"2025-02-07",79.04000091552734,{"date":737,"close":738},"2025-02-14",77.36000061035156,{"date":740,"close":741},"2025-02-21",72.5999984741211,{"date":743,"close":744},"2025-02-28",72.33999633789062,{"date":746,"close":747},"2025-03-07",70.5,{"date":749,"close":750},"2025-03-14",69.54000091552734,{"date":752,"close":753},"2025-03-21",70.80000305175781,{"date":755,"close":756},"2025-03-28",70.47000122070312,{"date":758,"close":759},"2025-04-04",68.27999877929688,{"date":761,"close":762},"2025-04-11",70.51000213623047,{"date":764,"close":765},"2025-04-17",68.16999816894531,{"date":767,"close":768},"2025-04-25",67.30999755859375,{"date":770,"close":771},"2025-05-02",71.06999969482422,{"date":773,"close":774},"2025-05-09",68.4800033569336,{"date":776,"close":777},"2025-05-16",73.4000015258789,{"date":779,"close":780},"2025-05-23",67.19999694824219,{"date":782,"close":783},"2025-05-30",68.75,{"date":785,"close":594},"2025-06-06",{"date":787,"close":788},"2025-06-13",67.69000244140625,{"date":790,"close":791},"2025-06-20",68.58999633789062,{"date":793,"close":794},"2025-06-27",72.6500015258789,{"date":796,"close":797},"2025-07-03",77.87000274658203,{"date":799,"close":800},"2025-07-11",78.30000305175781,{"date":802,"close":803},"2025-07-14",78.4000015258789,{"date":805,"close":806},"2025-07-15",76.5999984741211,{"date":808,"close":809},"2025-07-16",76.48999786376953,{"date":811,"close":812},"2025-07-17",77.52999877929688,{"date":814,"close":815},"2025-07-18",76.86000061035156,{"date":817,"close":818},"2025-07-21",77.94999694824219,{"date":820,"close":821},"2025-07-22",81.3499984741211,{"date":823,"close":824},"2025-07-23",81.43000030517578,{"date":826,"close":827},"2025-07-24",81.52999877929688,{"date":829,"close":830},"2025-07-25",82.6500015258789,{"date":832,"close":833},"2025-07-28",82.18000030517578,{"date":835,"close":836},"2025-07-29",82.58000183105469,{"date":838,"close":839},"2025-07-30",81.62999725341797,{"date":841,"close":842},"2025-07-31",81.2699966430664,{"date":844,"close":845},"2025-08-01",80.7699966430664,{"date":847,"close":848},"2025-08-04",81.55000305175781,{"date":850,"close":851},"2025-08-05",82.33999633789062,{"date":853,"close":854},"2025-08-06",71.0199966430664,{"date":856,"close":857},"2025-08-07",67.97000122070312,{"date":859,"close":860},"2025-08-08",69.70999908447266,{"date":862,"close":863},"2025-08-11",69.72000122070312,{"date":865,"close":866},"2025-08-12",72.83000183105469,{"date":868,"close":869},"2025-08-13",75.26000213623047,{"date":871,"close":872},"2025-08-14",74.01000213623047,{"date":874,"close":875},"2025-08-15",72.9800033569336,{"date":877,"close":878},"2025-08-18",74.0199966430664,{"date":880,"close":881},"2025-08-19",73.72000122070312,{"date":883,"close":884},"2025-08-20",72.12999725341797,{"date":886,"close":887},"2025-08-21",72.2699966430664,{"date":889,"close":890},"2025-08-22",75.54000091552734,{"date":892,"close":893},"2025-08-25",75.77999877929688,{"date":895,"close":896},"2025-08-26",77.30000305175781,{"date":898,"close":899},"2025-08-27",78.08000183105469,{"date":901,"close":902},"2025-08-28",77.70999908447266,{"date":904,"close":905},"2025-08-29",76.16000366210938,{"date":907,"close":908},"2025-09-02",76.08000183105469,{"date":910,"close":911},"2025-09-03",76.98999786376953,{"date":913,"close":914},"2025-09-04",79.68000030517578,{"date":916,"close":917},"2025-09-05",81.33999633789062,{"date":919,"close":920},"2025-09-08",80.81999969482422,{"date":922,"close":923},"2025-09-09",78.81999969482422,{"date":925,"close":926},"2025-09-10",78.30999755859375,{"date":928,"close":929},"2025-09-11",79.83000183105469,{"date":931,"close":932},"2025-09-12",77.5,{"date":934,"close":935},"2025-09-15",79.01000213623047,{"date":937,"close":938},"2025-09-16",77.06999969482422,{"date":940,"close":941},"2025-09-17",75.76000213623047,{"date":943,"close":944},"2025-09-18",76.58999633789062,{"date":946,"close":947},"2025-09-19",75.81999969482422,{"date":949,"close":950},"2025-09-22",75.87000274658203,{"date":952,"close":953},"2025-09-23",77.01000213623047,{"date":955,"close":908},"2025-09-24",{"date":957,"close":958},"2025-09-25",74.83000183105469,{"date":960,"close":961},"2025-09-26",75.5999984741211,{"date":963,"close":964},"2025-09-29",75.5199966430664,{"date":966,"close":967},"2025-09-30",76.1500015258789,{"date":969,"close":905},"2025-10-01",{"date":971,"close":972},"2025-10-02",77.54000091552734,{"date":974,"close":975},"2025-10-03",77.83000183105469,{"date":977,"close":978},"2025-10-06",76.58000183105469,{"date":980,"close":981},"2025-10-07",76.3499984741211,{"date":983,"close":984},"2025-10-08",76.83000183105469,{"date":986,"close":987},"2025-10-09",75.08000183105469,{"date":989,"close":990},"2025-10-10",73.6500015258789,{"date":992,"close":993},"2025-10-13",72.91000366210938,{"date":995,"close":996},"2025-10-14",74.81999969482422,{"date":998,"close":999},"2025-10-15",75.66999816894531,{"date":1001,"close":1002},"2025-10-16",74.94000244140625,{"date":1004,"close":1005},"2025-10-17",74.52999877929688,{"date":1007,"close":1008},"2025-10-20",75.23999786376953,{"date":1010,"close":1011},"2025-10-21",76.76000213623047,{"date":1013,"close":964},"2025-10-22",{"date":1015,"close":1016},"2025-10-23",76.05000305175781,{"date":1018,"close":1019},"2025-10-24",76.4000015258789,{"date":1021,"close":1022},"2025-10-27",76.77999877929688,{"date":1024,"close":1025},"2025-10-28",76.70999908447266,{"date":1027,"close":1028},"2025-10-29",74.76000213623047,{"date":1030,"close":1031},"2025-10-30",74.77999877929688,{"date":1033,"close":872},"2025-10-31",{"date":1035,"close":987},"2025-11-03",{"date":1037,"close":1038},"2025-11-04",73.87000274658203,{"date":1040,"close":1041},"2025-11-05",73.37000274658203,{"date":1043,"close":1044},"2025-11-06",71.23999786376953,{"date":1046,"close":1047},"2025-11-07",72.1500015258789,{"date":1049,"close":1050},"2025-11-10",72.02999877929688,{"date":1052,"close":1053},"2025-11-11",71.58999633789062,{"date":1055,"close":1056},"2025-11-12",71.79000091552734,{"date":1058,"close":1059},"2025-11-13",70.73999786376953,{"date":1061,"close":1062},"2025-11-14",69.87000274658203,{"date":1064,"close":1065},"2025-11-17",66.79000091552734,{"date":1067,"close":1068},"2025-11-18",66.86000061035156,{"date":1070,"close":591},"2025-11-19",{"date":1072,"close":1073},"2025-11-20",68,{"date":1075,"close":1076},"2025-11-21",72.13999938964844,{"date":1078,"close":1079},"2025-11-24",71.80000305175781,{"date":1081,"close":1082},"2025-11-25",75.37999725341797,{"date":1084,"close":1085},"2025-11-26",75.16999816894531,{"date":1087,"close":1088},"2025-11-28",75,{"date":1090,"close":1091},"2025-12-01",74.08000183105469,{"date":1093,"close":1094},"2025-12-02",73.94000244140625,{"date":1096,"close":1097},"2025-12-03",74.56999969482422,{"date":1099,"close":1100},"2025-12-04",73.25,{"date":1102,"close":1103},"2025-12-05",73.9000015258789,{"date":1105,"close":1106},"2025-12-08",73.04000091552734,{"date":1108,"close":1109},"2025-12-09",73.08999633789062,{"date":1111,"close":1112},"2025-12-10",75.44999694824219,{"date":1114,"close":1115},"2025-12-11",77.2300033569336,{"date":1117,"close":1118},"2025-12-12",77.04000091552734,{"date":1120,"close":1121},"2025-12-15",76.83999633789062,{"date":1123,"close":1124},"2025-12-16",76.80000305175781,{"date":1126,"close":1127},"2025-12-17",76.66999816894531,{"date":1129,"close":1130},"2025-12-18",77.41000366210938,{"date":1132,"close":1133},"2025-12-19",76.72000122070312,{"date":1135,"close":1127},"2025-12-22",{"date":1137,"close":1138},"2025-12-23",75.22000122070312,{"date":1140,"close":1141},"2025-12-24",75.73999786376953,{"date":1143,"close":1144},"2025-12-26",75.55999755859375,{"date":1146,"close":1147},"2025-12-29",75.11000061035156,{"date":1149,"close":1150},"2025-12-30",74.20999908447266,{"date":1152,"close":990},"2025-12-31",{"date":1154,"close":1155},"2026-01-02",75.04000091552734,{"date":1157,"close":958},"2026-01-05",{"date":1159,"close":1160},"2026-01-06",76.30000305175781,{"date":1162,"close":1163},"2026-01-07",74.45999908447266,{"date":1165,"close":1166},"2026-01-08",77.62999725341797,{"date":1168,"close":1169},"2026-01-09",81.1500015258789,{"date":1171,"close":1172},"2026-01-12",82.3499984741211,{"date":1174,"close":1175},"2026-01-13",83.1500015258789,{"date":1177,"close":1178},"2026-01-14",83.91000366210938,{"date":1180,"close":1181},"2026-01-15",85.19999694824219,{"date":1183,"close":1184},"2026-01-16",84.80999755859375,{"date":1186,"close":1187},"2026-01-20",82.63999938964844,{"date":1189,"close":1190},"2026-01-21",85.62999725341797,{"date":1192,"close":1193},"2026-01-22",84.80000305175781,{"date":1195,"close":1196},"2026-01-23",83.51000213623047,{"date":1198,"close":1199},"2026-01-26",83.52999877929688,{"date":1201,"close":1202},"2026-01-27",82.37999725341797,{"date":1204,"close":1205},"2026-01-28",81.38999938964844,{"date":1207,"close":1208},"2026-01-29",81.7699966430664,{"date":1210,"close":1211},"2026-01-30",81.44999694824219,{"date":1213,"close":1214},"2026-02-02",81.13999938964844,{"date":1216,"close":1217},"2026-02-03",83.11000061035156,{"date":1219,"close":1220},"2026-02-04",84.7300033569336,{"date":1222,"close":1223},"2026-02-05",89.56999969482422,{"date":1225,"close":1226},"2026-02-06",94.83999633789062,{"date":1228,"close":1229},"2026-02-09",94.81999969482422,{"date":1231,"close":1232},"2026-02-10",93.63999938964844,{"date":1234,"close":1235},"2026-02-11",93.94000244140625,{"date":1237,"close":1238},"2026-02-12",92.19000244140625,{"date":1240,"close":1241},"2026-02-13",93.5999984741211,{"date":1243,"close":1244},"2026-02-17",92.06999969482422,{"date":1246,"close":1247},"2026-02-18",89.5199966430664,{"date":1249,"close":1250},"2026-02-19",87.7699966430664,{"date":1252,"close":1253},"2026-02-20",88.62000274658203,{"date":1255,"close":1256},"2026-02-23",86.58999633789062,{"date":1258,"close":1259},"2026-02-24",87.4800033569336,{"date":1261,"close":1262},"2026-02-25",85.4800033569336,{"date":1264,"close":1265},"2026-02-26",85.80000305175781,{"date":1267,"close":1268},"2026-02-27",85.23999786376953,{"date":1270,"close":1271},"2026-03-02",84.55999755859375,{"date":1273,"close":1274},"2026-03-03",82.12000274658203,{"date":1276,"close":1208},"2026-03-04",{"date":1278,"close":1279},"2026-03-05",79.80999755859375,{"date":1281,"close":1282},"2026-03-06",77.43000030517578,{"date":1284,"close":1285},"2026-03-09",76.47000122070312,{"date":1287,"close":1288},"2026-03-10",75.29000091552734,{"date":1290,"close":1291},"2026-03-11",74.1500015258789,{"date":1293,"close":1294},"2026-03-12",70.05999755859375,{"date":1296,"close":1297},"2026-03-13",70.81999969482422,{"date":1299,"close":1300},"2026-03-16",72.7699966430664,{"date":1302,"close":875},"2026-03-17",{"date":1304,"close":1305},"2026-03-18",71.13999938964844,{"date":1307,"close":1308},"2026-03-19",69.55999755859375,{"date":1310,"close":1311},"2026-03-20",68.25,{"date":1313,"close":1314},"2026-03-23",71.16999816894531,{"date":1316,"close":1317},"2026-03-24",71.62999725341797,{"date":1319,"close":1320},"2026-03-25",72.36000061035156,{"date":1322,"close":1323},"2026-03-26",71.12999725341797,{"date":1325,"close":1326},"2026-03-27",70.5199966430664,{"date":1328,"close":1329},"2026-03-30",70.52999877929688,{"date":1331,"close":1332},"2026-03-31",72.68000030517578,{"date":1334,"close":1335},"2026-04-01",73.26000213623047,{"date":1337,"close":1338},"2026-04-02",71.41999816894531,{"date":1340,"close":1341},"2026-04-06",72,{"date":1343,"close":1344},"2026-04-07",72.37000274658203,{"date":1346,"close":1347},"2026-04-08",75.80000305175781,{"date":1349,"close":1350},"2026-04-09",78.16999816894531,{"date":1352,"close":1353},"2026-04-10",78.19000244140625,{"date":1355,"close":1356},"2026-04-13",80.88999938964844,{"date":1358,"close":1359},"2026-04-14",82.72000122070312,{"date":1361,"close":1362},"2026-04-15",83.0199966430664,{"date":1364,"close":1365},"2026-04-16",83.83999633789062,{"date":1367,"close":1368},"2026-04-17",87.80999755859375,{"date":1370,"close":1371},"2026-04-20",90.77999877929688,{"date":1373,"close":1374},"2026-04-21",90.08999633789062,{"date":1376,"close":1377},"2026-04-22",91.0999984741211,{"date":1379,"close":1380},"2026-04-23",92.2699966430664,{"date":1382,"close":1383},"2026-04-24",93.02999877929688,{"date":1385,"close":1386},"2026-04-27",94.33999633789062,{"date":1388,"close":1244},"2026-04-28",{"date":1390,"close":1391},"2026-04-29",88.62999725341797,{"date":154,"close":1393},91.16999816894531,{"date":1395,"close":1396},"2026-05-01",92.55000305175781,{"date":1398,"close":1399},"2026-05-04",88.75,{"date":1401,"close":1402},"2026-05-05",91.05000305175781,{"date":1404,"close":1405},"2026-05-06",92.58000183105469,{"date":1407,"close":1408},"2026-05-07",90.68000030517578,{"date":1410,"close":1411},"2026-05-08",88.0199966430664,{"date":1413,"close":1414},"2026-05-11",86.19000244140625,{"date":1416,"close":1417},"2026-05-12",83.31999969482422,{"date":1419,"close":1420},"2026-05-13",82.87000274658203,{"date":1422,"close":1423},"2026-05-14",85.91000366210938,{"date":1425,"close":1426},"2026-05-15",81.8499984741211,{"date":1428,"close":1429},"2026-05-18",82.83000183105469,{"date":1431,"close":1432},"2026-05-19",79.77999877929688,{"date":1434,"close":1435},"2026-05-20",83.36000061035156,{"date":1437,"close":1438},"2026-05-21",84.63999938964844,{"date":1440,"close":1441},"2026-05-22",84.87999725341797,{"date":1443,"close":1444},"2026-05-26",86.38999938964844,{"date":1446,"close":1447},"2026-05-27",87.70999908447266,{"date":1449,"close":1450},"2026-05-28",88.05999755859375,{"date":1452,"close":1453},"2026-05-29",87.9800033569336,{"date":1455,"close":1456},"2026-06-01",85.18000030517578,{"date":1458,"close":1441},"2026-06-02",{"date":1460,"close":1461},"2026-06-03",86.13999938964844,{"date":1463,"close":1464},"2026-06-04",85.9000015258789,{"date":1466,"close":1467},"2026-06-05",85.5,{"date":1469,"close":1470},"2026-06-08",86.7300033569336,{"date":1472,"close":1380},"2026-06-09",{"date":1474,"close":1371},"2026-06-10",{"date":1476,"close":1477},"2026-06-11",95.30000305175781,{"date":1479,"close":1480},"2026-06-12",93.72000122070312,{"date":1482,"close":1483},"2026-06-15",94.7300033569336,{"date":1485,"close":1486},"2026-06-16",94.01000213623047,{"date":1488,"close":1489},"2026-06-17",88.83999633789062,{"date":1491,"close":1492},"2026-06-18",91.12999725341797,{"date":1494,"close":1495},"2026-06-22",89.43000030517578,{"date":1497,"close":1498},"2026-06-23",90.33000183105469,{"date":94,"close":1500},94.86000061035156,{"date":109,"close":1502},95.91999816894531,{"date":70,"close":1504},96.41999816894531,{"date":1506,"close":1507},"2026-06-29",96.37999725341797,{"date":47,"close":1509},97.52999877929688,{"date":1511,"close":1512},"2026-07-01",92.37000274658203,{"date":1514,"close":1515},"2026-07-02",92.86000061035156,{"date":1517,"close":1518},"2026-07-06",93.08000183105469,{"date":1520,"close":1521},"2026-07-07",92.3499984741211,{"date":1523,"close":1524},"2026-07-08",89.80000305175781,{"date":1526,"close":1527},"2026-07-09",91.6500015258789,{"date":1529,"close":1530},"2026-07-10",91.11000061035156,{"date":1532,"close":1533},"2026-07-13",89.95999908447266,{"date":1535,"close":1536},"2026-07-14",90.83000183105469,{"date":153,"close":1538},91.66000366210938,{"count":156,"fetchedAt":1540,"source":148},"2026-07-17T00:03:45.578Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1542},"\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>",1784246625518]