[{"data":1,"prerenderedAt":1558},["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-GPC":25,"$fXAUgpFtYgEvYBGkSMlp2f0cRbxrBgLjB3O_JNV00re8":26,"ticker-mcap-GPC":140,"ticker-profile-GPC":149,"ticker-earnings-GPC":163,"ticker-congress-GPC":167,"i-lucide:info":1556},{"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":136},{"identity":28,"transactions":33,"sectorSlug":116,"relatedTickers":117},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"40987","GENUINE PARTS CO","Wholesale Trade","GPC",[34,51,62,71,85,96,102,106,111],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"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},"2026-06-26T00:00:00.000Z","0001977031-26-000007-0","4","Galla Christopher T","SVP, GC, and Corp. Secretary","D",115,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1977031\u002F000197703126000007\u002F0001977031-26-000007-index.htm",2333,21969,268295,"S","2026-06-26","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-05-06T15:21:45.000Z","0000040987-26-000025-0","PRYOR JULIETTE WILLIAMS","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1125881\u002F000004098726000025\u002F0000040987-26-000025-index.htm",1673,"M","2026-05-03","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":52,"filingId":63,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":64,"rawFilingUrl":56,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":68,"transactionDate":59,"intentLabel":69,"signalQuality":70},"0000040987-26-000025-1",104.66,455,1218,47620.299999999996,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":72,"filingId":73,"formType":25,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":46,"transactionDate":81,"intentLabel":82,"signalQuality":83,"insiderHistory":84},"2026-05-05T19:52:49.000Z","0002022977-26-000004-0","Howe James F.","President, Motion",104.09,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2022977\u002F000202297726000004\u002F0002022977-26-000004-index.htm",1392,26004,144893.28,"2026-05-04","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":93,"transactionDate":94,"intentLabel":95,"signalQuality":70},"2026-05-05T18:37:33.000Z","0001708996-26-000002-0","STENGEL WILLIAM P II","Chairman, President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1708996\u002F000170899626000002\u002F0001708996-26-000002-index.htm",25717,114686,"A","2026-05-01","Stock award",{"cik":29,"filedAt":86,"filingId":97,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":90,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":68,"transactionDate":94,"intentLabel":69,"signalQuality":70},"0001708996-26-000002-1",104.99,3545,111406,372189.55,{"cik":29,"filedAt":86,"filingId":103,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":93,"transactionDate":94,"intentLabel":95,"signalQuality":70},"0001708996-26-000002-2",4036,115442,{"cik":29,"filedAt":86,"filingId":107,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":90,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":68,"transactionDate":94,"intentLabel":69,"signalQuality":70},"0001708996-26-000002-3",1798,113644,188772.02,{"cik":29,"filedAt":86,"filingId":112,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":90,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":68,"transactionDate":94,"intentLabel":69,"signalQuality":70},"0001708996-26-000002-4",952,112878,99950.48,"wholesale-trade",[118,121,124,127,130,133],{"ticker":119,"issuerName":120},"CUEN","Cuentas Inc.",{"ticker":122,"issuerName":123},"GWW","W.W. GRAINGER, INC.",{"ticker":125,"issuerName":126},"WCC","WESCO INTERNATIONAL INC",{"ticker":128,"issuerName":129},"MCK","MCKESSON CORP",{"ticker":131,"issuerName":132},"HLF","HERBALIFE LTD.",{"ticker":134,"issuerName":135},"MSM","MSC INDUSTRIAL DIRECT CO INC",{"count":137,"fetchedAt":138,"source":139},9,"2026-07-17T21:04:21.434Z","sqlite",{"data":141,"meta":147},{"value":142,"quality":143,"closeDate":144,"ageDays":145,"sharesAsOf":146},17293900828.696136,"fresh","2026-07-16",1,"2026-04-17",{"count":145,"fetchedAt":148,"source":139},"2026-07-17T21:04:21.436Z",{"data":150,"meta":162},{"ticker":32,"ceo":151,"industry":152,"fullTimeEmployees":153,"ipoDate":154,"country":155,"state":156,"city":157,"website":158,"exchangeShort":25,"marketCap":25,"beta":159,"range52w":160,"fetchedAt":161},"William Stengel","Specialty Retail",63000,"1980-03-17","US","GA","Atlanta","https:\u002F\u002Fwww.genpt.com",0.679,"90.78-151.57","2026-06-27T15:00:40.932Z",{"count":145,"fetchedAt":148,"source":139},{"data":164,"meta":166},{"ticker":32,"points":165},[],{"count":145,"fetchedAt":148,"source":139},{"data":168,"meta":1554},{"congressTrades":169,"insiderTrades":189,"priceHistory":199,"ticker":32},[170],{"amountLabel":171,"amountMax":172,"amountMid":173,"amountMin":174,"assetDescription":175,"assetType":176,"chamber":177,"district":178,"disclosureDate":179,"filingId":180,"ingestedAt":181,"memberName":182,"memberSlug":183,"owner":184,"party":185,"sourceLink":186,"ticker":32,"transactionDate":187,"type":188},"$1,001 - $15,000",15000,8001,1001,"Genuine Parts Co","Stock","house","TX-03","2026-07-01","keith-self|GPC|2025-01-10|Purchase|$1,001 - $15,000|Self","2026-07-01T18:00:55.343Z","Keith Self","keith-self","Self","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116197.pdf","2025-01-10","Purchase",[190,191,192,193,194,195,196,197,198],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"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":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":63,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":64,"rawFilingUrl":56,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":68,"transactionDate":59},{"cik":29,"filedAt":72,"filingId":73,"formType":25,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":46,"transactionDate":81},{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":93,"transactionDate":94},{"cik":29,"filedAt":86,"filingId":97,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":90,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":68,"transactionDate":94},{"cik":29,"filedAt":86,"filingId":103,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":93,"transactionDate":94},{"cik":29,"filedAt":86,"filingId":107,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":90,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":68,"transactionDate":94},{"cik":29,"filedAt":86,"filingId":112,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":90,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":68,"transactionDate":94},[200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,700,703,706,709,712,715,718,721,724,727,730,733,736,739,741,744,747,750,753,756,759,762,765,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,892,895,898,901,904,907,909,912,915,918,921,924,927,929,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1083,1086,1088,1091,1094,1097,1100,1103,1106,1109,1112,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1181,1184,1187,1190,1193,1195,1198,1200,1203,1206,1209,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1380,1383,1385,1388,1390,1393,1396,1399,1402,1405,1407,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1519,1522,1525,1527,1529,1532,1534,1537,1540,1543,1546,1549,1552],{"date":201,"close":202},"2021-07-23",129.08999633789062,{"date":204,"close":205},"2021-07-30",126.91999816894531,{"date":207,"close":208},"2021-08-06",124.27999877929688,{"date":210,"close":211},"2021-08-13",124.63999938964844,{"date":213,"close":214},"2021-08-20",123.81999969482422,{"date":216,"close":217},"2021-08-27",123.66000366210938,{"date":219,"close":220},"2021-09-03",122.18000030517578,{"date":222,"close":223},"2021-09-10",118.37999725341797,{"date":225,"close":226},"2021-09-17",122,{"date":228,"close":229},"2021-09-24",123.0199966430664,{"date":231,"close":232},"2021-10-01",121.81999969482422,{"date":234,"close":235},"2021-10-08",126.04000091552734,{"date":237,"close":238},"2021-10-15",127.19000244140625,{"date":240,"close":241},"2021-10-22",133.02999877929688,{"date":243,"close":244},"2021-10-29",131.11000061035156,{"date":246,"close":247},"2021-11-05",136.36000061035156,{"date":249,"close":250},"2021-11-12",135.9199981689453,{"date":252,"close":253},"2021-11-19",135.24000549316406,{"date":255,"close":256},"2021-11-26",132.3800048828125,{"date":258,"close":259},"2021-12-03",129.17999267578125,{"date":261,"close":262},"2021-12-10",134.8300018310547,{"date":264,"close":265},"2021-12-17",133.25,{"date":267,"close":268},"2021-12-23",135.3699951171875,{"date":270,"close":271},"2021-12-31",140.1999969482422,{"date":273,"close":274},"2022-01-07",138.94000244140625,{"date":276,"close":277},"2022-01-14",138.11000061035156,{"date":279,"close":280},"2022-01-21",130.5800018310547,{"date":282,"close":283},"2022-01-28",130.3300018310547,{"date":285,"close":286},"2022-02-04",129.82000732421875,{"date":288,"close":289},"2022-02-11",126.69000244140625,{"date":291,"close":292},"2022-02-18",126.86000061035156,{"date":294,"close":295},"2022-02-25",123.45999908447266,{"date":297,"close":298},"2022-03-04",122.58999633789062,{"date":300,"close":301},"2022-03-11",121.69000244140625,{"date":303,"close":304},"2022-03-18",129,{"date":306,"close":307},"2022-03-25",128.5399932861328,{"date":309,"close":310},"2022-04-01",125.93000030517578,{"date":312,"close":313},"2022-04-08",132.02000427246094,{"date":315,"close":316},"2022-04-14",130.94000244140625,{"date":318,"close":319},"2022-04-22",133.63999938964844,{"date":321,"close":322},"2022-04-29",130.0500030517578,{"date":324,"close":325},"2022-05-06",130.7899932861328,{"date":327,"close":328},"2022-05-13",134.77999877929688,{"date":330,"close":307},"2022-05-20",{"date":332,"close":333},"2022-05-27",139.17999267578125,{"date":335,"close":336},"2022-06-03",135.9499969482422,{"date":338,"close":339},"2022-06-10",135.92999267578125,{"date":341,"close":342},"2022-06-17",127.22000122070312,{"date":344,"close":345},"2022-06-24",136.75,{"date":347,"close":348},"2022-07-01",133.35000610351562,{"date":350,"close":351},"2022-07-08",137.13999938964844,{"date":353,"close":354},"2022-07-15",138.5399932861328,{"date":356,"close":357},"2022-07-22",144.49000549316406,{"date":359,"close":360},"2022-07-29",152.8699951171875,{"date":362,"close":363},"2022-08-05",150.97999572753906,{"date":365,"close":366},"2022-08-12",158.10000610351562,{"date":368,"close":369},"2022-08-19",159.85000610351562,{"date":371,"close":372},"2022-08-26",156.4199981689453,{"date":374,"close":375},"2022-09-02",157.25,{"date":377,"close":378},"2022-09-09",162.8000030517578,{"date":380,"close":381},"2022-09-16",154.67999267578125,{"date":383,"close":384},"2022-09-23",151.0399932861328,{"date":386,"close":387},"2022-09-30",149.32000732421875,{"date":389,"close":390},"2022-10-07",153.8699951171875,{"date":392,"close":393},"2022-10-14",154.49000549316406,{"date":395,"close":396},"2022-10-21",162.35000610351562,{"date":398,"close":399},"2022-10-28",178.86000061035156,{"date":401,"close":402},"2022-11-04",178.1999969482422,{"date":404,"close":405},"2022-11-11",177.9600067138672,{"date":407,"close":408},"2022-11-18",180.67999267578125,{"date":410,"close":411},"2022-11-25",186.10000610351562,{"date":413,"close":414},"2022-12-02",187.27999877929688,{"date":416,"close":417},"2022-12-09",182.25999450683594,{"date":419,"close":420},"2022-12-16",176.80999755859375,{"date":422,"close":423},"2022-12-23",176.57000732421875,{"date":425,"close":426},"2022-12-30",173.50999450683594,{"date":428,"close":429},"2023-01-06",170.83999633789062,{"date":431,"close":432},"2023-01-13",169.55999755859375,{"date":434,"close":435},"2023-01-20",161.74000549316406,{"date":437,"close":438},"2023-01-27",165.94000244140625,{"date":440,"close":441},"2023-02-03",168.2899932861328,{"date":443,"close":444},"2023-02-10",173.0399932861328,{"date":446,"close":447},"2023-02-17",180.13999938964844,{"date":449,"close":450},"2023-02-24",178.82000732421875,{"date":452,"close":453},"2023-03-03",171.8000030517578,{"date":455,"close":456},"2023-03-10",162.99000549316406,{"date":458,"close":459},"2023-03-17",162.07000732421875,{"date":461,"close":462},"2023-03-24",156.8800048828125,{"date":464,"close":465},"2023-03-31",167.30999755859375,{"date":467,"close":468},"2023-04-06",162.27999877929688,{"date":470,"close":471},"2023-04-14",165.07000732421875,{"date":473,"close":474},"2023-04-21",166.52000427246094,{"date":476,"close":477},"2023-04-28",168.30999755859375,{"date":479,"close":480},"2023-05-05",173.72999572753906,{"date":482,"close":483},"2023-05-12",170.64999389648438,{"date":485,"close":486},"2023-05-19",164.77000427246094,{"date":488,"close":489},"2023-05-26",157.2100067138672,{"date":491,"close":492},"2023-06-02",153.35000610351562,{"date":494,"close":495},"2023-06-09",155.82000732421875,{"date":497,"close":498},"2023-06-16",161.47000122070312,{"date":500,"close":501},"2023-06-23",159.6699981689453,{"date":503,"close":504},"2023-06-30",169.22999572753906,{"date":506,"close":507},"2023-07-07",165.4199981689453,{"date":509,"close":438},"2023-07-14",{"date":511,"close":512},"2023-07-21",156.30999755859375,{"date":514,"close":515},"2023-07-28",156.3300018310547,{"date":517,"close":518},"2023-08-04",155.5,{"date":520,"close":521},"2023-08-11",157.99000549316406,{"date":523,"close":524},"2023-08-18",154.8699951171875,{"date":526,"close":527},"2023-08-25",153.0399932861328,{"date":529,"close":530},"2023-09-01",155.0800018310547,{"date":532,"close":533},"2023-09-08",149.99000549316406,{"date":535,"close":536},"2023-09-15",148.8300018310547,{"date":538,"close":539},"2023-09-22",146.35000610351562,{"date":541,"close":542},"2023-09-29",144.3800048828125,{"date":544,"close":545},"2023-10-06",144.05999755859375,{"date":547,"close":548},"2023-10-13",147.0399932861328,{"date":550,"close":551},"2023-10-20",128.6300048828125,{"date":553,"close":554},"2023-10-27",127.12000274658203,{"date":556,"close":557},"2023-11-03",134.02000427246094,{"date":559,"close":560},"2023-11-10",136.16000366210938,{"date":562,"close":563},"2023-11-17",137.41000366210938,{"date":565,"close":566},"2023-11-24",137.39999389648438,{"date":568,"close":569},"2023-12-01",134.6999969482422,{"date":571,"close":572},"2023-12-08",132.97999572753906,{"date":574,"close":575},"2023-12-15",138.38999938964844,{"date":577,"close":578},"2023-12-22",138.97999572753906,{"date":580,"close":581},"2023-12-29",138.5,{"date":583,"close":584},"2024-01-05",136.6199951171875,{"date":586,"close":587},"2024-01-12",138.8000030517578,{"date":589,"close":590},"2024-01-19",142.08999633789062,{"date":592,"close":593},"2024-01-26",142.6300048828125,{"date":595,"close":596},"2024-02-02",142.3800048828125,{"date":598,"close":599},"2024-02-09",143.17999267578125,{"date":601,"close":602},"2024-02-16",142.92999267578125,{"date":604,"close":605},"2024-02-23",147.8800048828125,{"date":607,"close":608},"2024-03-01",149.2100067138672,{"date":610,"close":611},"2024-03-08",150.9600067138672,{"date":613,"close":614},"2024-03-15",153.66000366210938,{"date":616,"close":617},"2024-03-22",155.8800048828125,{"date":619,"close":620},"2024-03-28",154.92999267578125,{"date":622,"close":533},"2024-04-05",{"date":624,"close":625},"2024-04-12",145.3800048828125,{"date":627,"close":628},"2024-04-19",162.38999938964844,{"date":630,"close":631},"2024-04-26",159.92999267578125,{"date":633,"close":634},"2024-05-03",157.41000366210938,{"date":636,"close":637},"2024-05-10",155.27000427246094,{"date":639,"close":640},"2024-05-17",152.88999938964844,{"date":642,"close":643},"2024-05-24",145.22000122070312,{"date":645,"close":646},"2024-05-31",144.13999938964844,{"date":648,"close":649},"2024-06-07",145.19000244140625,{"date":651,"close":652},"2024-06-14",136.6999969482422,{"date":654,"close":655},"2024-06-21",141.42999267578125,{"date":657,"close":658},"2024-06-28",138.32000732421875,{"date":660,"close":661},"2024-07-05",132.4499969482422,{"date":663,"close":664},"2024-07-12",138.2899932861328,{"date":666,"close":667},"2024-07-19",138.25999450683594,{"date":669,"close":670},"2024-07-26",141.97000122070312,{"date":672,"close":673},"2024-08-02",142.52000427246094,{"date":675,"close":676},"2024-08-09",137.17999267578125,{"date":678,"close":679},"2024-08-16",138.86000061035156,{"date":681,"close":682},"2024-08-23",142.2100067138672,{"date":684,"close":685},"2024-08-30",143.25999450683594,{"date":687,"close":688},"2024-09-06",134.3000030517578,{"date":690,"close":691},"2024-09-13",137.35000610351562,{"date":693,"close":694},"2024-09-20",137.02000427246094,{"date":696,"close":697},"2024-09-27",141.24000549316406,{"date":699,"close":652},"2024-10-04",{"date":701,"close":702},"2024-10-11",137.24000549316406,{"date":704,"close":705},"2024-10-18",143.1699981689453,{"date":707,"close":708},"2024-10-25",114.23999786376953,{"date":710,"close":711},"2024-11-01",113.61000061035156,{"date":713,"close":714},"2024-11-08",122.41000366210938,{"date":716,"close":717},"2024-11-15",122.62000274658203,{"date":719,"close":720},"2024-11-22",124.80000305175781,{"date":722,"close":723},"2024-11-29",126.7300033569336,{"date":725,"close":726},"2024-12-06",123.41999816894531,{"date":728,"close":729},"2024-12-13",121.22000122070312,{"date":731,"close":732},"2024-12-20",115.7300033569336,{"date":734,"close":735},"2024-12-27",116.95999908447266,{"date":737,"close":738},"2025-01-03",116.86000061035156,{"date":187,"close":740},115.91000366210938,{"date":742,"close":743},"2025-01-17",118.5199966430664,{"date":745,"close":746},"2025-01-24",117.2300033569336,{"date":748,"close":749},"2025-01-31",116.25,{"date":751,"close":752},"2025-02-07",117.73999786376953,{"date":754,"close":755},"2025-02-14",124.9000015258789,{"date":757,"close":758},"2025-02-21",121.62999725341797,{"date":760,"close":761},"2025-02-28",124.87999725341797,{"date":763,"close":764},"2025-03-07",127.16999816894531,{"date":766,"close":226},"2025-03-14",{"date":768,"close":769},"2025-03-21",118.77999877929688,{"date":771,"close":772},"2025-03-28",118.47000122070312,{"date":774,"close":775},"2025-04-04",116.80999755859375,{"date":777,"close":778},"2025-04-11",115.25,{"date":780,"close":781},"2025-04-17",114.0999984741211,{"date":783,"close":784},"2025-04-25",116.63999938964844,{"date":786,"close":787},"2025-05-02",120.29000091552734,{"date":789,"close":790},"2025-05-09",117.41999816894531,{"date":792,"close":793},"2025-05-16",128.6699981689453,{"date":795,"close":796},"2025-05-23",126.20999908447266,{"date":798,"close":799},"2025-05-30",126.5199966430664,{"date":801,"close":802},"2025-06-06",125.2699966430664,{"date":804,"close":805},"2025-06-13",119.68000030517578,{"date":807,"close":808},"2025-06-20",119.7699966430664,{"date":810,"close":811},"2025-06-27",120.4800033569336,{"date":813,"close":814},"2025-07-03",127.41000366210938,{"date":816,"close":817},"2025-07-11",124.54000091552734,{"date":819,"close":820},"2025-07-15",122.2300033569336,{"date":822,"close":823},"2025-07-16",122.55000305175781,{"date":825,"close":826},"2025-07-17",123.52999877929688,{"date":828,"close":829},"2025-07-18",122.91000366210938,{"date":831,"close":832},"2025-07-21",123.88999938964844,{"date":834,"close":835},"2025-07-22",133.30999755859375,{"date":837,"close":838},"2025-07-23",134.67999267578125,{"date":840,"close":841},"2025-07-24",133.2100067138672,{"date":843,"close":844},"2025-07-25",133.6999969482422,{"date":846,"close":847},"2025-07-28",133.07000732421875,{"date":849,"close":850},"2025-07-29",133.4600067138672,{"date":852,"close":853},"2025-07-30",132.02999877929688,{"date":855,"close":856},"2025-07-31",128.8800048828125,{"date":858,"close":859},"2025-08-01",128.3000030517578,{"date":861,"close":862},"2025-08-04",131.25999450683594,{"date":864,"close":865},"2025-08-05",132.57000732421875,{"date":867,"close":868},"2025-08-06",133.4499969482422,{"date":870,"close":871},"2025-08-07",133.97000122070312,{"date":873,"close":874},"2025-08-08",133.08999633789062,{"date":876,"close":877},"2025-08-11",133.39999389648438,{"date":879,"close":880},"2025-08-12",134.75999450683594,{"date":882,"close":883},"2025-08-13",138.0500030517578,{"date":885,"close":886},"2025-08-14",137.77000427246094,{"date":888,"close":889},"2025-08-15",137.8000030517578,{"date":891,"close":351},"2025-08-18",{"date":893,"close":894},"2025-08-19",138.75,{"date":896,"close":897},"2025-08-20",136.99000549316406,{"date":899,"close":900},"2025-08-21",136.3300018310547,{"date":902,"close":903},"2025-08-22",139.5,{"date":905,"close":906},"2025-08-25",139.25,{"date":908,"close":894},"2025-08-26",{"date":910,"close":911},"2025-08-27",139.85000610351562,{"date":913,"close":914},"2025-08-28",139.30999755859375,{"date":916,"close":917},"2025-08-29",139.3300018310547,{"date":919,"close":920},"2025-09-02",136.02999877929688,{"date":922,"close":923},"2025-09-03",136.27000427246094,{"date":925,"close":926},"2025-09-04",141.25,{"date":928,"close":903},"2025-09-05",{"date":930,"close":911},"2025-09-08",{"date":932,"close":933},"2025-09-09",138.9499969482422,{"date":935,"close":936},"2025-09-10",139.49000549316406,{"date":938,"close":939},"2025-09-11",142.77000427246094,{"date":941,"close":942},"2025-09-12",141.27999877929688,{"date":944,"close":945},"2025-09-15",139.0399932861328,{"date":947,"close":948},"2025-09-16",139.6300048828125,{"date":950,"close":951},"2025-09-17",139.22999572753906,{"date":953,"close":954},"2025-09-18",137.91000366210938,{"date":956,"close":957},"2025-09-19",137.3300018310547,{"date":959,"close":960},"2025-09-22",137.9600067138672,{"date":962,"close":963},"2025-09-23",138.66000366210938,{"date":965,"close":966},"2025-09-24",138.61000061035156,{"date":968,"close":969},"2025-09-25",136.25999450683594,{"date":971,"close":972},"2025-09-26",137.69000244140625,{"date":974,"close":975},"2025-09-29",139.22000122070312,{"date":977,"close":978},"2025-09-30",138.60000610351562,{"date":980,"close":981},"2025-10-01",138.1699981689453,{"date":983,"close":984},"2025-10-02",140.38999938964844,{"date":986,"close":987},"2025-10-03",139.72999572753906,{"date":989,"close":990},"2025-10-06",138.4499969482422,{"date":992,"close":993},"2025-10-07",136.00999450683594,{"date":995,"close":996},"2025-10-08",133.67999267578125,{"date":998,"close":999},"2025-10-09",131.52000427246094,{"date":1001,"close":1002},"2025-10-10",130.33999633789062,{"date":1004,"close":1005},"2025-10-13",131.6999969482422,{"date":1007,"close":1008},"2025-10-14",133.66000366210938,{"date":1010,"close":1011},"2025-10-15",133.5500030517578,{"date":1013,"close":1014},"2025-10-16",133.77000427246094,{"date":1016,"close":1017},"2025-10-17",133.10000610351562,{"date":1019,"close":1020},"2025-10-20",131.80999755859375,{"date":1022,"close":1023},"2025-10-21",134.50999450683594,{"date":1025,"close":1026},"2025-10-22",132.86000061035156,{"date":1028,"close":1029},"2025-10-23",133.25999450683594,{"date":1031,"close":1032},"2025-10-24",130.92999267578125,{"date":1034,"close":1035},"2025-10-27",131.4199981689453,{"date":1037,"close":1038},"2025-10-28",131.66000366210938,{"date":1040,"close":1041},"2025-10-29",129.14999389648438,{"date":1043,"close":1044},"2025-10-30",128.39999389648438,{"date":1046,"close":1047},"2025-10-31",127.30999755859375,{"date":1049,"close":1050},"2025-11-03",123.61000061035156,{"date":1052,"close":1053},"2025-11-04",122.69000244140625,{"date":1055,"close":1056},"2025-11-05",124.58999633789062,{"date":1058,"close":1059},"2025-11-06",125.02999877929688,{"date":1061,"close":1062},"2025-11-07",126.66000366210938,{"date":1064,"close":1065},"2025-11-10",125.16000366210938,{"date":1067,"close":1068},"2025-11-11",127.29000091552734,{"date":1070,"close":1071},"2025-11-12",127.0999984741211,{"date":1073,"close":1074},"2025-11-13",127.7300033569336,{"date":1076,"close":1077},"2025-11-14",127.26000213623047,{"date":1079,"close":1080},"2025-11-17",126.58000183105469,{"date":1082,"close":796},"2025-11-18",{"date":1084,"close":1085},"2025-11-19",125.4000015258789,{"date":1087,"close":1059},"2025-11-20",{"date":1089,"close":1090},"2025-11-21",128.55999755859375,{"date":1092,"close":1093},"2025-11-24",126.51000213623047,{"date":1095,"close":1096},"2025-11-25",128.8699951171875,{"date":1098,"close":1099},"2025-11-26",129.86000061035156,{"date":1101,"close":1102},"2025-11-28",130.39999389648438,{"date":1104,"close":1105},"2025-12-01",129.9499969482422,{"date":1107,"close":1108},"2025-12-02",128.9499969482422,{"date":1110,"close":1111},"2025-12-03",129.47000122070312,{"date":1113,"close":283},"2025-12-04",{"date":1115,"close":1116},"2025-12-05",130.24000549316406,{"date":1118,"close":1119},"2025-12-08",128.3699951171875,{"date":1121,"close":1122},"2025-12-09",126.52999877929688,{"date":1124,"close":1125},"2025-12-10",131.24000549316406,{"date":1127,"close":1128},"2025-12-11",133.9600067138672,{"date":1130,"close":1131},"2025-12-12",131.5500030517578,{"date":1133,"close":1134},"2025-12-15",131.91000366210938,{"date":1136,"close":1137},"2025-12-16",129.4600067138672,{"date":1139,"close":1140},"2025-12-17",128.05999755859375,{"date":1142,"close":310},"2025-12-18",{"date":1144,"close":1145},"2025-12-19",125.45999908447266,{"date":1147,"close":1148},"2025-12-22",125.19000244140625,{"date":1150,"close":1151},"2025-12-23",123.86000061035156,{"date":1153,"close":1154},"2025-12-24",125.48999786376953,{"date":1156,"close":1157},"2025-12-26",125.9000015258789,{"date":1159,"close":1160},"2025-12-29",124.41999816894531,{"date":1162,"close":1163},"2025-12-30",124.02999877929688,{"date":1165,"close":1166},"2025-12-31",122.95999908447266,{"date":1168,"close":1169},"2026-01-02",124,{"date":1171,"close":1172},"2026-01-05",123.37999725341797,{"date":1174,"close":1175},"2026-01-06",124.5,{"date":1177,"close":1178},"2026-01-07",122.55999755859375,{"date":1180,"close":723},"2026-01-08",{"date":1182,"close":1183},"2026-01-09",128.33999633789062,{"date":1185,"close":1186},"2026-01-12",129.2100067138672,{"date":1188,"close":1189},"2026-01-13",131.97000122070312,{"date":1191,"close":1192},"2026-01-14",133.8000030517578,{"date":1194,"close":560},"2026-01-15",{"date":1196,"close":1197},"2026-01-16",136.94000244140625,{"date":1199,"close":1189},"2026-01-20",{"date":1201,"close":1202},"2026-01-21",136.24000549316406,{"date":1204,"close":1205},"2026-01-22",136.83999633789062,{"date":1207,"close":1208},"2026-01-23",137.6300048828125,{"date":1210,"close":333},"2026-01-26",{"date":1212,"close":1213},"2026-01-27",139.3800048828125,{"date":1215,"close":1216},"2026-01-28",140.02000427246094,{"date":1218,"close":1219},"2026-01-29",138.8800048828125,{"date":1221,"close":1222},"2026-01-30",138.99000549316406,{"date":1224,"close":1225},"2026-02-02",141.25999450683594,{"date":1227,"close":1228},"2026-02-03",142.83999633789062,{"date":1230,"close":1231},"2026-02-04",147.9499969482422,{"date":1233,"close":1234},"2026-02-05",146.2100067138672,{"date":1236,"close":1237},"2026-02-06",148.50999450683594,{"date":1239,"close":1240},"2026-02-09",146.02000427246094,{"date":1242,"close":1243},"2026-02-10",146.67999267578125,{"date":1245,"close":1246},"2026-02-11",149.25999450683594,{"date":1248,"close":1249},"2026-02-12",147.61000061035156,{"date":1251,"close":1252},"2026-02-13",147.16000366210938,{"date":1254,"close":1255},"2026-02-17",125.73999786376953,{"date":1257,"close":1258},"2026-02-18",120.91000366210938,{"date":1260,"close":1261},"2026-02-19",119.37000274658203,{"date":1263,"close":1264},"2026-02-20",118.05999755859375,{"date":1266,"close":1267},"2026-02-23",116.16000366210938,{"date":1269,"close":1270},"2026-02-24",118.81999969482422,{"date":1272,"close":1273},"2026-02-25",116.91999816894531,{"date":1275,"close":738},"2026-02-26",{"date":1277,"close":1278},"2026-02-27",119.26000213623047,{"date":1280,"close":1281},"2026-03-02",118.55000305175781,{"date":1283,"close":1284},"2026-03-03",116.41999816894531,{"date":1286,"close":1287},"2026-03-04",115.63999938964844,{"date":1289,"close":1290},"2026-03-05",117.11000061035156,{"date":1292,"close":1293},"2026-03-06",115.5199966430664,{"date":1295,"close":1296},"2026-03-09",111.83999633789062,{"date":1298,"close":1299},"2026-03-10",108.95999908447266,{"date":1301,"close":1302},"2026-03-11",109.19999694824219,{"date":1304,"close":1305},"2026-03-12",107.01000213623047,{"date":1307,"close":1308},"2026-03-13",105.73999786376953,{"date":1310,"close":1311},"2026-03-16",104.01000213623047,{"date":1313,"close":1314},"2026-03-17",102.81999969482422,{"date":1316,"close":1317},"2026-03-18",100.72000122070312,{"date":1319,"close":1320},"2026-03-19",99.08999633789062,{"date":1322,"close":1323},"2026-03-20",96.37999725341797,{"date":1325,"close":1326},"2026-03-23",101.05999755859375,{"date":1328,"close":1329},"2026-03-24",103.01000213623047,{"date":1331,"close":1332},"2026-03-25",105.12000274658203,{"date":1334,"close":1335},"2026-03-26",105.27999877929688,{"date":1337,"close":1338},"2026-03-27",105.0199966430664,{"date":1340,"close":1341},"2026-03-30",104.3499984741211,{"date":1343,"close":1344},"2026-03-31",105.75,{"date":1346,"close":1347},"2026-04-01",105.18000030517578,{"date":1349,"close":1350},"2026-04-02",103.47000122070312,{"date":1352,"close":1353},"2026-04-06",105.1500015258789,{"date":1355,"close":1356},"2026-04-07",103.83999633789062,{"date":1358,"close":1359},"2026-04-08",107.41000366210938,{"date":1361,"close":1362},"2026-04-09",108.55999755859375,{"date":1364,"close":1365},"2026-04-10",107.51000213623047,{"date":1367,"close":1368},"2026-04-13",109.79000091552734,{"date":1370,"close":1371},"2026-04-14",109.9000015258789,{"date":1373,"close":1374},"2026-04-15",110.44000244140625,{"date":1376,"close":1377},"2026-04-16",111.18000030517578,{"date":146,"close":1379},113.79000091552734,{"date":1381,"close":1382},"2026-04-20",112.58999633789062,{"date":1384,"close":41},"2026-04-21",{"date":1386,"close":1387},"2026-04-22",111.73999786376953,{"date":1389,"close":1368},"2026-04-23",{"date":1391,"close":1392},"2026-04-24",108.73999786376953,{"date":1394,"close":1395},"2026-04-27",106.55999755859375,{"date":1397,"close":1398},"2026-04-28",105.41000366210938,{"date":1400,"close":1401},"2026-04-29",103.27999877929688,{"date":1403,"close":1404},"2026-04-30",107.2300033569336,{"date":94,"close":1406},104.98999786376953,{"date":81,"close":1408},103.5199966430664,{"date":1410,"close":1411},"2026-05-05",104.29000091552734,{"date":1413,"close":1414},"2026-05-06",105.48999786376953,{"date":1416,"close":1417},"2026-05-07",105.25,{"date":1419,"close":1420},"2026-05-08",104.72000122070312,{"date":1422,"close":1423},"2026-05-11",101.41999816894531,{"date":1425,"close":1426},"2026-05-12",100.73999786376953,{"date":1428,"close":1429},"2026-05-13",98.87000274658203,{"date":1431,"close":1432},"2026-05-14",97.19000244140625,{"date":1434,"close":1435},"2026-05-15",92.87000274658203,{"date":1437,"close":1438},"2026-05-18",93.16999816894531,{"date":1440,"close":1441},"2026-05-19",92.47000122070312,{"date":1443,"close":1444},"2026-05-20",94.97000122070312,{"date":1446,"close":1447},"2026-05-21",97.62000274658203,{"date":1449,"close":1450},"2026-05-22",97.87000274658203,{"date":1452,"close":1453},"2026-05-26",97.05000305175781,{"date":1455,"close":1456},"2026-05-27",98.4000015258789,{"date":1458,"close":1459},"2026-05-28",99.26000213623047,{"date":1461,"close":1462},"2026-05-29",98.69999694824219,{"date":1464,"close":1465},"2026-06-01",97.26000213623047,{"date":1467,"close":1468},"2026-06-02",99.3499984741211,{"date":1470,"close":1471},"2026-06-03",98.27999877929688,{"date":1473,"close":1474},"2026-06-04",98.62999725341797,{"date":1476,"close":1477},"2026-06-05",98.1500015258789,{"date":1479,"close":1480},"2026-06-08",97.06999969482422,{"date":1482,"close":1483},"2026-06-09",99.41000366210938,{"date":1485,"close":1486},"2026-06-10",98.43000030517578,{"date":1488,"close":1489},"2026-06-11",102.26000213623047,{"date":1491,"close":1492},"2026-06-12",103.75,{"date":1494,"close":1495},"2026-06-15",104.63999938964844,{"date":1497,"close":1498},"2026-06-16",107.2699966430664,{"date":1500,"close":1501},"2026-06-17",106.12000274658203,{"date":1503,"close":1504},"2026-06-18",108.69999694824219,{"date":1506,"close":1507},"2026-06-22",105.11000061035156,{"date":1509,"close":1510},"2026-06-23",106.47000122070312,{"date":1512,"close":1513},"2026-06-24",110.7300033569336,{"date":1515,"close":1516},"2026-06-25",112.98999786376953,{"date":47,"close":1518},116.0199966430664,{"date":1520,"close":1521},"2026-06-29",117.18000030517578,{"date":1523,"close":1524},"2026-06-30",117.9800033569336,{"date":179,"close":1526},117.4000015258789,{"date":1528,"close":865},"2026-07-02",{"date":1530,"close":1531},"2026-07-06",128.66000366210938,{"date":1533,"close":793},"2026-07-07",{"date":1535,"close":1536},"2026-07-08",124.7300033569336,{"date":1538,"close":1539},"2026-07-09",124.2699966430664,{"date":1541,"close":1542},"2026-07-10",125.62000274658203,{"date":1544,"close":1545},"2026-07-13",123.5199966430664,{"date":1547,"close":1548},"2026-07-14",122.16000366210938,{"date":1550,"close":1551},"2026-07-15",121,{"date":144,"close":1553},125.66000366210938,{"count":145,"fetchedAt":1555,"source":139},"2026-07-17T21:04:21.440Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1557},"\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>",1784322261414]