[{"data":1,"prerenderedAt":1510},["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-HCC":25,"$fRzuBFusTMpxKV4ZLxYOiXCP52B-smiYn2rZmdSJgvjU":26,"ticker-mcap-HCC":107,"ticker-profile-HCC":116,"ticker-earnings-HCC":130,"ticker-congress-HCC":134,"i-lucide:info":1508},{"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":103},{"identity":28,"transactions":33,"sectorSlug":83,"relatedTickers":84},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1691303","WARRIOR MET COAL, INC.","Mining","HCC",[34,51,62,68,73,78],{"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},"2026-06-04T00:00:00.000Z","0001702971-26-000011-0","4","Gant Kelli K.","See remarks","D",110,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1702971\u002F000170297126000011\u002F0001702971-26-000011-index.htm",20000,67775,2200000,"S","2026-06-02","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":6,"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":25,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-04-27T19:59:47.000Z","0001241243-26-000002-0","HARVEY J BRETT","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1691303\u002F000124124326000002\u002Fownership.xml",3041,"M","2026-04-23","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":63,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-04-27T19:58:17.000Z","0001702386-26-000004-0","Williams Stephen D.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1702386\u002F000170238626000004\u002Fownership.xml",2534,{"cik":29,"filedAt":69,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":67,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-04-27T19:56:47.000Z","0001264230-26-000004-0","SCHUMACHER ALAN H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1691303\u002F000126423026000004\u002Fownership.xml",{"cik":29,"filedAt":74,"filingId":75,"formType":37,"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":76,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":67,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-04-27T00:00:00.000Z","0001817362-26-000006-0","Chainey Kimberly","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1817362\u002F000181736226000006\u002F0001817362-26-000006-index.htm",{"cik":29,"filedAt":74,"filingId":79,"formType":37,"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":80,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":67,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001615574-26-000004-0","Schnorr Lisa M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1615574\u002F000161557426000004\u002F0001615574-26-000004-index.htm",11857,"mining",[85,88,91,94,97,100],{"ticker":86,"issuerName":87},"METC","Ramaco Resources, Inc.",{"ticker":89,"issuerName":90},"AMR","Alpha Metallurgical Resources, Inc.",{"ticker":92,"issuerName":93},"WTTR","Select Water Solutions, Inc.",{"ticker":95,"issuerName":96},"NEM","NEWMONT Corp \u002FDE\u002F",{"ticker":98,"issuerName":99},"UEC","URANIUM ENERGY CORP",{"ticker":101,"issuerName":102},"SND","Smart Sand, Inc.",{"count":104,"fetchedAt":105,"source":106},6,"2026-08-04T23:44:15.139Z","sqlite",{"data":108,"meta":113},{"value":109,"quality":110,"closeDate":111,"ageDays":4,"sharesAsOf":112},4303360066,"fresh","2026-08-04","2026-04-29",{"count":114,"fetchedAt":115,"source":106},1,"2026-08-04T23:44:15.141Z",{"data":117,"meta":129},{"ticker":32,"ceo":118,"industry":119,"fullTimeEmployees":120,"ipoDate":121,"country":122,"state":123,"city":124,"website":125,"exchangeShort":25,"marketCap":25,"beta":126,"range52w":127,"fetchedAt":128},"Walter J. Scheller","Coal",1336,"2017-04-13","US","AL","Brookwood","https:\u002F\u002Fwarriormetcoal.com",0.643,"43.43-110.39","2026-06-28T11:00:42.801Z",{"count":114,"fetchedAt":115,"source":106},{"data":131,"meta":133},{"ticker":32,"points":132},[],{"count":114,"fetchedAt":115,"source":106},{"data":135,"meta":1506},{"congressTrades":136,"insiderTrades":137,"priceHistory":144,"ticker":32},[],[138,139,140,141,142,143],{"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":6,"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":25,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":63,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":69,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":67,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":74,"filingId":75,"formType":37,"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":76,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":67,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":74,"filingId":79,"formType":37,"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":80,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":67,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":58,"transactionDate":59},[145,148,151,154,157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,357,360,363,366,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,795,798,801,803,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,936,939,942,945,948,950,953,956,959,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1307,1310,1313,1316,1318,1321,1323,1326,1329,1332,1335,1338,1341,1344,1347,1349,1352,1355,1357,1360,1363,1366,1369,1371,1374,1377,1380,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1492,1495,1498,1501,1504],{"date":146,"close":147},"2021-08-06",18.920000076293945,{"date":149,"close":150},"2021-08-13",17.959999084472656,{"date":152,"close":153},"2021-08-20",18.780000686645508,{"date":155,"close":156},"2021-08-27",22.309999465942383,{"date":158,"close":159},"2021-09-03",24.65999984741211,{"date":161,"close":162},"2021-09-10",26.450000762939453,{"date":164,"close":165},"2021-09-17",23.350000381469727,{"date":167,"close":168},"2021-09-24",21.6299991607666,{"date":170,"close":171},"2021-10-01",25.489999771118164,{"date":173,"close":174},"2021-10-08",26.8799991607666,{"date":176,"close":177},"2021-10-15",26.43000030517578,{"date":179,"close":180},"2021-10-22",25.399999618530273,{"date":182,"close":183},"2021-10-29",23.969999313354492,{"date":185,"close":186},"2021-11-05",22.709999084472656,{"date":188,"close":189},"2021-11-12",22.799999237060547,{"date":191,"close":192},"2021-11-19",21.06999969482422,{"date":194,"close":195},"2021-11-26",21.299999237060547,{"date":197,"close":198},"2021-12-03",22.030000686645508,{"date":200,"close":201},"2021-12-10",22.489999771118164,{"date":203,"close":204},"2021-12-17",23.809999465942383,{"date":206,"close":207},"2021-12-23",25.530000686645508,{"date":209,"close":210},"2021-12-31",25.709999084472656,{"date":212,"close":213},"2022-01-07",25.940000534057617,{"date":215,"close":216},"2022-01-14",27.600000381469727,{"date":218,"close":219},"2022-01-21",25.850000381469727,{"date":221,"close":222},"2022-01-28",26.309999465942383,{"date":224,"close":225},"2022-02-04",28.75,{"date":227,"close":228},"2022-02-11",30.68000030517578,{"date":230,"close":231},"2022-02-18",31.260000228881836,{"date":233,"close":234},"2022-02-25",31.5,{"date":236,"close":237},"2022-03-04",38.349998474121094,{"date":239,"close":240},"2022-03-11",41.70000076293945,{"date":242,"close":243},"2022-03-18",38.41999816894531,{"date":245,"close":246},"2022-03-25",38.20000076293945,{"date":248,"close":249},"2022-04-01",37.91999816894531,{"date":251,"close":252},"2022-04-08",37.619998931884766,{"date":254,"close":255},"2022-04-14",39.66999816894531,{"date":257,"close":258},"2022-04-22",33.029998779296875,{"date":260,"close":261},"2022-04-29",34.06999969482422,{"date":263,"close":264},"2022-05-06",32.0099983215332,{"date":266,"close":267},"2022-05-13",32.04999923706055,{"date":269,"close":270},"2022-05-20",33.150001525878906,{"date":272,"close":273},"2022-05-27",34.47999954223633,{"date":275,"close":276},"2022-06-03",36.16999816894531,{"date":278,"close":279},"2022-06-10",36.31999969482422,{"date":281,"close":282},"2022-06-17",33.77000045776367,{"date":284,"close":285},"2022-06-24",32.150001525878906,{"date":287,"close":288},"2022-07-01",29.700000762939453,{"date":290,"close":291},"2022-07-08",28.770000457763672,{"date":293,"close":294},"2022-07-15",30.260000228881836,{"date":296,"close":297},"2022-07-22",29.770000457763672,{"date":299,"close":300},"2022-07-29",31.93000030517578,{"date":302,"close":303},"2022-08-05",29.110000610351562,{"date":305,"close":306},"2022-08-12",33.40999984741211,{"date":308,"close":309},"2022-08-19",34.619998931884766,{"date":311,"close":312},"2022-08-26",34.88999938964844,{"date":314,"close":315},"2022-09-02",31.8799991607666,{"date":317,"close":318},"2022-09-09",31.290000915527344,{"date":320,"close":321},"2022-09-16",28.020000457763672,{"date":323,"close":324},"2022-09-23",27,{"date":326,"close":327},"2022-09-30",28.440000534057617,{"date":329,"close":330},"2022-10-07",32.33000183105469,{"date":332,"close":333},"2022-10-14",33.20000076293945,{"date":335,"close":336},"2022-10-21",36.93000030517578,{"date":338,"close":339},"2022-10-28",37.08000183105469,{"date":341,"close":342},"2022-11-04",38.040000915527344,{"date":344,"close":345},"2022-11-11",34.11000061035156,{"date":347,"close":348},"2022-11-18",33.349998474121094,{"date":350,"close":351},"2022-11-25",35.4900016784668,{"date":353,"close":354},"2022-12-02",39.08000183105469,{"date":356,"close":351},"2022-12-09",{"date":358,"close":359},"2022-12-16",34.72999954223633,{"date":361,"close":362},"2022-12-23",36.22999954223633,{"date":364,"close":365},"2022-12-30",34.63999938964844,{"date":367,"close":309},"2023-01-06",{"date":369,"close":370},"2023-01-13",34.43000030517578,{"date":372,"close":373},"2023-01-20",38.310001373291016,{"date":375,"close":376},"2023-01-27",36.95000076293945,{"date":378,"close":379},"2023-02-03",37.86000061035156,{"date":381,"close":382},"2023-02-10",38.36000061035156,{"date":384,"close":385},"2023-02-17",41.65999984741211,{"date":387,"close":388},"2023-02-24",36.900001525878906,{"date":390,"close":391},"2023-03-03",42.439998626708984,{"date":393,"close":394},"2023-03-10",37.869998931884766,{"date":396,"close":397},"2023-03-17",33.16999816894531,{"date":399,"close":400},"2023-03-24",34.540000915527344,{"date":402,"close":403},"2023-03-31",36.709999084472656,{"date":405,"close":406},"2023-04-06",35.310001373291016,{"date":408,"close":409},"2023-04-14",37.83000183105469,{"date":411,"close":412},"2023-04-21",36.5099983215332,{"date":414,"close":415},"2023-04-28",34.56999969482422,{"date":417,"close":418},"2023-05-05",38.75,{"date":420,"close":421},"2023-05-12",37.16999816894531,{"date":423,"close":424},"2023-05-19",34.959999084472656,{"date":426,"close":427},"2023-05-26",33.41999816894531,{"date":429,"close":430},"2023-06-02",35.040000915527344,{"date":432,"close":433},"2023-06-09",35.900001525878906,{"date":435,"close":436},"2023-06-16",35.88999938964844,{"date":438,"close":439},"2023-06-23",36.70000076293945,{"date":441,"close":442},"2023-06-30",38.95000076293945,{"date":444,"close":445},"2023-07-07",39.75,{"date":447,"close":448},"2023-07-14",38.08000183105469,{"date":450,"close":451},"2023-07-21",40.68000030517578,{"date":453,"close":454},"2023-07-28",42.47999954223633,{"date":456,"close":457},"2023-08-04",39.68000030517578,{"date":459,"close":460},"2023-08-11",40.439998626708984,{"date":462,"close":463},"2023-08-18",39.2599983215332,{"date":465,"close":466},"2023-08-25",38.689998626708984,{"date":468,"close":469},"2023-09-01",41.220001220703125,{"date":471,"close":472},"2023-09-08",42.560001373291016,{"date":474,"close":475},"2023-09-15",47.2400016784668,{"date":477,"close":478},"2023-09-22",45.7400016784668,{"date":480,"close":481},"2023-09-29",51.08000183105469,{"date":483,"close":484},"2023-10-06",50.13999938964844,{"date":486,"close":487},"2023-10-13",48.22999954223633,{"date":489,"close":490},"2023-10-20",46.68000030517578,{"date":492,"close":493},"2023-10-27",48.130001068115234,{"date":495,"close":496},"2023-11-03",49.369998931884766,{"date":498,"close":499},"2023-11-10",47.369998931884766,{"date":501,"close":502},"2023-11-17",53.79999923706055,{"date":504,"close":505},"2023-11-24",55.310001373291016,{"date":507,"close":508},"2023-12-01",58.36000061035156,{"date":510,"close":511},"2023-12-08",58.13999938964844,{"date":513,"close":514},"2023-12-15",56.7599983215332,{"date":516,"close":517},"2023-12-22",61.79999923706055,{"date":519,"close":520},"2023-12-29",60.970001220703125,{"date":522,"close":523},"2024-01-05",65.11000061035156,{"date":525,"close":526},"2024-01-12",63.529998779296875,{"date":528,"close":529},"2024-01-19",69.97000122070312,{"date":531,"close":532},"2024-01-26",64.81999969482422,{"date":534,"close":535},"2024-02-02",63.7599983215332,{"date":537,"close":538},"2024-02-09",59.099998474121094,{"date":540,"close":541},"2024-02-16",57.709999084472656,{"date":543,"close":544},"2024-02-23",57.849998474121094,{"date":546,"close":547},"2024-03-01",57.540000915527344,{"date":549,"close":550},"2024-03-08",60.95000076293945,{"date":552,"close":553},"2024-03-15",53.7599983215332,{"date":555,"close":556},"2024-03-22",56.540000915527344,{"date":558,"close":559},"2024-03-28",60.70000076293945,{"date":561,"close":562},"2024-04-05",56.47999954223633,{"date":564,"close":565},"2024-04-12",62.5099983215332,{"date":567,"close":568},"2024-04-19",67.04000091552734,{"date":570,"close":571},"2024-04-26",70.12999725341797,{"date":573,"close":574},"2024-05-03",66.2300033569336,{"date":576,"close":577},"2024-05-10",63.779998779296875,{"date":579,"close":580},"2024-05-17",64.66999816894531,{"date":582,"close":583},"2024-05-24",66.27999877929688,{"date":585,"close":586},"2024-05-31",68.43000030517578,{"date":588,"close":589},"2024-06-07",67.58999633789062,{"date":591,"close":592},"2024-06-14",64.08000183105469,{"date":594,"close":595},"2024-06-21",61.5,{"date":597,"close":598},"2024-06-28",62.77000045776367,{"date":600,"close":601},"2024-07-05",71.16000366210938,{"date":603,"close":604},"2024-07-12",70.83000183105469,{"date":606,"close":607},"2024-07-19",68.38999938964844,{"date":609,"close":610},"2024-07-26",69.47000122070312,{"date":612,"close":613},"2024-08-02",62.060001373291016,{"date":615,"close":616},"2024-08-09",61.4900016784668,{"date":618,"close":619},"2024-08-16",59.060001373291016,{"date":621,"close":622},"2024-08-23",58.130001068115234,{"date":624,"close":625},"2024-08-30",61.310001373291016,{"date":627,"close":628},"2024-09-06",52.599998474121094,{"date":630,"close":631},"2024-09-13",55.119998931884766,{"date":633,"close":634},"2024-09-20",55.09000015258789,{"date":636,"close":637},"2024-09-27",64.6500015258789,{"date":639,"close":640},"2024-10-04",63.93000030517578,{"date":642,"close":643},"2024-10-11",63.86000061035156,{"date":645,"close":646},"2024-10-18",62.54999923706055,{"date":648,"close":649},"2024-10-25",60.5,{"date":651,"close":652},"2024-11-01",64.63999938964844,{"date":654,"close":655},"2024-11-08",74.70999908447266,{"date":657,"close":658},"2024-11-15",65.55999755859375,{"date":660,"close":661},"2024-11-22",70.2699966430664,{"date":663,"close":664},"2024-11-29",70.31999969482422,{"date":666,"close":667},"2024-12-06",63.689998626708984,{"date":669,"close":670},"2024-12-13",61.59000015258789,{"date":672,"close":673},"2024-12-20",54.93000030517578,{"date":675,"close":676},"2024-12-27",53.630001068115234,{"date":678,"close":679},"2025-01-03",54.58000183105469,{"date":681,"close":682},"2025-01-10",50.43000030517578,{"date":684,"close":685},"2025-01-17",56.060001373291016,{"date":687,"close":688},"2025-01-24",54.689998626708984,{"date":690,"close":691},"2025-01-31",52.77000045776367,{"date":693,"close":694},"2025-02-07",52.40999984741211,{"date":696,"close":697},"2025-02-14",49.560001373291016,{"date":699,"close":700},"2025-02-21",46.209999084472656,{"date":702,"close":703},"2025-02-28",48.13999938964844,{"date":705,"close":706},"2025-03-07",46.75,{"date":708,"close":709},"2025-03-14",49.22999954223633,{"date":711,"close":712},"2025-03-21",46.650001525878906,{"date":714,"close":715},"2025-03-28",48.59000015258789,{"date":717,"close":718},"2025-04-04",40.65999984741211,{"date":720,"close":499},"2025-04-11",{"date":722,"close":723},"2025-04-17",49.349998474121094,{"date":725,"close":726},"2025-04-25",49.099998474121094,{"date":728,"close":729},"2025-05-02",47.38999938964844,{"date":731,"close":732},"2025-05-09",45.33000183105469,{"date":734,"close":735},"2025-05-16",48.630001068115234,{"date":737,"close":738},"2025-05-23",45.290000915527344,{"date":740,"close":741},"2025-05-30",45.45000076293945,{"date":743,"close":744},"2025-06-06",47.439998626708984,{"date":746,"close":747},"2025-06-13",46.790000915527344,{"date":749,"close":750},"2025-06-20",43.18000030517578,{"date":752,"close":753},"2025-06-27",43.65999984741211,{"date":755,"close":756},"2025-07-03",50.0099983215332,{"date":758,"close":759},"2025-07-11",52.970001220703125,{"date":761,"close":762},"2025-07-18",52.54999923706055,{"date":764,"close":765},"2025-07-25",57.02000045776367,{"date":767,"close":768},"2025-08-01",51.4900016784668,{"date":770,"close":771},"2025-08-04",52.70000076293945,{"date":773,"close":774},"2025-08-05",54.16999816894531,{"date":776,"close":777},"2025-08-06",54.849998474121094,{"date":779,"close":780},"2025-08-07",59.68000030517578,{"date":782,"close":783},"2025-08-08",60.72999954223633,{"date":785,"close":786},"2025-08-11",60.310001373291016,{"date":788,"close":789},"2025-08-12",63.83000183105469,{"date":791,"close":792},"2025-08-13",63.849998474121094,{"date":794,"close":670},"2025-08-14",{"date":796,"close":797},"2025-08-15",59.93000030517578,{"date":799,"close":800},"2025-08-18",58.4900016784668,{"date":802,"close":544},"2025-08-19",{"date":804,"close":541},"2025-08-20",{"date":806,"close":807},"2025-08-21",57.209999084472656,{"date":809,"close":810},"2025-08-22",59.310001373291016,{"date":812,"close":813},"2025-08-25",60.099998474121094,{"date":815,"close":816},"2025-08-26",59.47999954223633,{"date":818,"close":819},"2025-08-27",58.970001220703125,{"date":821,"close":822},"2025-08-28",58.849998474121094,{"date":824,"close":825},"2025-08-29",61.13999938964844,{"date":827,"close":828},"2025-09-02",57,{"date":830,"close":831},"2025-09-03",55.689998626708984,{"date":833,"close":834},"2025-09-04",55.150001525878906,{"date":836,"close":837},"2025-09-05",60.709999084472656,{"date":839,"close":840},"2025-09-08",58.040000915527344,{"date":842,"close":843},"2025-09-09",58.290000915527344,{"date":845,"close":846},"2025-09-10",58.68000030517578,{"date":848,"close":849},"2025-09-11",59.22999954223633,{"date":851,"close":852},"2025-09-12",57.869998931884766,{"date":854,"close":855},"2025-09-15",62.209999084472656,{"date":857,"close":858},"2025-09-16",62.470001220703125,{"date":860,"close":861},"2025-09-17",63.22999954223633,{"date":863,"close":864},"2025-09-18",63.79999923706055,{"date":866,"close":867},"2025-09-19",62.88999938964844,{"date":869,"close":870},"2025-09-22",61.81999969482422,{"date":872,"close":873},"2025-09-23",62.06999969482422,{"date":875,"close":876},"2025-09-24",62.369998931884766,{"date":878,"close":879},"2025-09-25",64.22000122070312,{"date":881,"close":882},"2025-09-26",63.720001220703125,{"date":884,"close":885},"2025-09-29",63.33000183105469,{"date":887,"close":888},"2025-09-30",63.63999938964844,{"date":890,"close":891},"2025-10-01",65.91999816894531,{"date":893,"close":894},"2025-10-02",64.61000061035156,{"date":896,"close":897},"2025-10-03",64.16999816894531,{"date":899,"close":900},"2025-10-06",63.91999816894531,{"date":902,"close":903},"2025-10-07",63.709999084472656,{"date":905,"close":906},"2025-10-08",64.88999938964844,{"date":908,"close":909},"2025-10-09",65.52999877929688,{"date":911,"close":912},"2025-10-10",63.650001525878906,{"date":914,"close":915},"2025-10-13",66.5199966430664,{"date":917,"close":918},"2025-10-14",67.22000122070312,{"date":920,"close":921},"2025-10-15",65.62999725341797,{"date":923,"close":924},"2025-10-16",66.58000183105469,{"date":926,"close":927},"2025-10-17",65.23999786376953,{"date":929,"close":930},"2025-10-20",67.5199966430664,{"date":932,"close":933},"2025-10-21",64.73999786376953,{"date":935,"close":876},"2025-10-22",{"date":937,"close":938},"2025-10-23",62.70000076293945,{"date":940,"close":941},"2025-10-24",64.30000305175781,{"date":943,"close":944},"2025-10-27",64.43000030517578,{"date":946,"close":947},"2025-10-28",64.4800033569336,{"date":949,"close":879},"2025-10-29",{"date":951,"close":952},"2025-10-30",64.44000244140625,{"date":954,"close":955},"2025-10-31",67.83999633789062,{"date":957,"close":958},"2025-11-03",69.48999786376953,{"date":960,"close":532},"2025-11-04",{"date":962,"close":963},"2025-11-05",66.05999755859375,{"date":965,"close":966},"2025-11-06",81.30000305175781,{"date":968,"close":969},"2025-11-07",81.19000244140625,{"date":971,"close":972},"2025-11-10",82.36000061035156,{"date":974,"close":975},"2025-11-11",82.45999908447266,{"date":977,"close":978},"2025-11-12",84.05000305175781,{"date":980,"close":981},"2025-11-13",80.37999725341797,{"date":983,"close":984},"2025-11-14",78.77999877929688,{"date":986,"close":987},"2025-11-17",78.01000213623047,{"date":989,"close":990},"2025-11-18",78.05000305175781,{"date":992,"close":993},"2025-11-19",75.75,{"date":995,"close":996},"2025-11-20",73.06999969482422,{"date":998,"close":999},"2025-11-21",75.06999969482422,{"date":1001,"close":1002},"2025-11-24",75.7699966430664,{"date":1004,"close":1005},"2025-11-25",77.37999725341797,{"date":1007,"close":1008},"2025-11-26",78.72000122070312,{"date":1010,"close":1011},"2025-11-28",78.29000091552734,{"date":1013,"close":1014},"2025-12-01",77.4800033569336,{"date":1016,"close":1017},"2025-12-02",78,{"date":1019,"close":1020},"2025-12-03",82.91999816894531,{"date":1022,"close":1023},"2025-12-04",82.61000061035156,{"date":1025,"close":1026},"2025-12-05",81.61000061035156,{"date":1028,"close":1029},"2025-12-08",79.04000091552734,{"date":1031,"close":1032},"2025-12-09",80.81999969482422,{"date":1034,"close":1035},"2025-12-10",80.29000091552734,{"date":1037,"close":1038},"2025-12-11",84.12000274658203,{"date":1040,"close":1041},"2025-12-12",83.41000366210938,{"date":1043,"close":1044},"2025-12-15",83.51000213623047,{"date":1046,"close":1047},"2025-12-16",83.55000305175781,{"date":1049,"close":1050},"2025-12-17",84.9000015258789,{"date":1052,"close":1053},"2025-12-18",85.5,{"date":1055,"close":1056},"2025-12-19",87.43000030517578,{"date":1058,"close":1059},"2025-12-22",87.12000274658203,{"date":1061,"close":1062},"2025-12-23",89.19999694824219,{"date":1064,"close":1065},"2025-12-24",89.16000366210938,{"date":1067,"close":1068},"2025-12-26",89.19000244140625,{"date":1070,"close":1065},"2025-12-29",{"date":1072,"close":1073},"2025-12-30",88.66000366210938,{"date":1075,"close":1076},"2025-12-31",88.16999816894531,{"date":1078,"close":1079},"2026-01-02",89.55000305175781,{"date":1081,"close":1082},"2026-01-05",89.94000244140625,{"date":1084,"close":1085},"2026-01-06",90.81999969482422,{"date":1087,"close":1088},"2026-01-07",91.83000183105469,{"date":1090,"close":1091},"2026-01-08",95.61000061035156,{"date":1093,"close":1094},"2026-01-09",96.97000122070312,{"date":1096,"close":1097},"2026-01-12",100.19999694824219,{"date":1099,"close":1100},"2026-01-13",100.70999908447266,{"date":1102,"close":1103},"2026-01-14",102.08000183105469,{"date":1105,"close":1106},"2026-01-15",102.44000244140625,{"date":1108,"close":1109},"2026-01-16",100.06999969482422,{"date":1111,"close":1112},"2026-01-20",98.98999786376953,{"date":1114,"close":1115},"2026-01-21",99.87000274658203,{"date":1117,"close":1118},"2026-01-22",98.33000183105469,{"date":1120,"close":1121},"2026-01-23",98.37000274658203,{"date":1123,"close":1124},"2026-01-26",89.48999786376953,{"date":1126,"close":1127},"2026-01-27",92.37999725341797,{"date":1129,"close":1130},"2026-01-28",90.08999633789062,{"date":1132,"close":1133},"2026-01-29",92.08999633789062,{"date":1135,"close":1136},"2026-01-30",89.30000305175781,{"date":1138,"close":1139},"2026-02-02",89.33999633789062,{"date":1141,"close":1142},"2026-02-03",90.77999877929688,{"date":1144,"close":1145},"2026-02-04",88.4000015258789,{"date":1147,"close":1148},"2026-02-05",86.5199966430664,{"date":1150,"close":1151},"2026-02-06",89.05000305175781,{"date":1153,"close":1154},"2026-02-09",94,{"date":1156,"close":1157},"2026-02-10",90.30999755859375,{"date":1159,"close":1160},"2026-02-11",90.63999938964844,{"date":1162,"close":1163},"2026-02-12",86.08999633789062,{"date":1165,"close":1166},"2026-02-13",86.27999877929688,{"date":1168,"close":1169},"2026-02-17",84.91999816894531,{"date":1171,"close":1172},"2026-02-18",87.08000183105469,{"date":1174,"close":1175},"2026-02-19",85.51000213623047,{"date":1177,"close":1178},"2026-02-20",85.01000213623047,{"date":1180,"close":1181},"2026-02-23",87.05000305175781,{"date":1183,"close":1184},"2026-02-24",90.55999755859375,{"date":1186,"close":1187},"2026-02-25",87.75,{"date":1189,"close":1190},"2026-02-26",84.68000030517578,{"date":1192,"close":1193},"2026-02-27",83.23999786376953,{"date":1195,"close":1196},"2026-03-02",81.12999725341797,{"date":1198,"close":1199},"2026-03-03",81.94000244140625,{"date":1201,"close":1202},"2026-03-04",84.0999984741211,{"date":1204,"close":1205},"2026-03-05",79.33000183105469,{"date":1207,"close":1208},"2026-03-06",77.36000061035156,{"date":1210,"close":1211},"2026-03-09",78.94000244140625,{"date":1213,"close":1214},"2026-03-10",80.5999984741211,{"date":1216,"close":1217},"2026-03-11",84.69000244140625,{"date":1219,"close":1220},"2026-03-12",85.33999633789062,{"date":1222,"close":1223},"2026-03-13",85.12000274658203,{"date":1225,"close":1226},"2026-03-16",84.72000122070312,{"date":1228,"close":1229},"2026-03-17",86.19999694824219,{"date":1231,"close":1232},"2026-03-18",87.62999725341797,{"date":1234,"close":1235},"2026-03-19",90.62000274658203,{"date":1237,"close":1238},"2026-03-20",88.54000091552734,{"date":1240,"close":1241},"2026-03-23",86.48999786376953,{"date":1243,"close":1244},"2026-03-24",95.58000183105469,{"date":1246,"close":1247},"2026-03-25",96.83000183105469,{"date":1249,"close":1250},"2026-03-26",95.62000274658203,{"date":1252,"close":1253},"2026-03-27",99.16000366210938,{"date":1255,"close":1256},"2026-03-30",94.22000122070312,{"date":1258,"close":1259},"2026-03-31",93.1500015258789,{"date":1261,"close":1262},"2026-04-01",91.9000015258789,{"date":1264,"close":1265},"2026-04-02",94.88999938964844,{"date":1267,"close":1268},"2026-04-06",94.5999984741211,{"date":1270,"close":1271},"2026-04-07",93.01000213623047,{"date":1273,"close":1274},"2026-04-08",89.36000061035156,{"date":1276,"close":1277},"2026-04-09",85.69999694824219,{"date":1279,"close":1280},"2026-04-10",88.3499984741211,{"date":1282,"close":1283},"2026-04-13",87.79000091552734,{"date":1285,"close":1286},"2026-04-14",85.7699966430664,{"date":1288,"close":1289},"2026-04-15",88.80999755859375,{"date":1291,"close":1292},"2026-04-16",85.81999969482422,{"date":1294,"close":1295},"2026-04-17",86.37000274658203,{"date":1297,"close":1298},"2026-04-20",87.80999755859375,{"date":1300,"close":1301},"2026-04-21",90.58999633789062,{"date":1303,"close":1304},"2026-04-22",88.73999786376953,{"date":59,"close":1306},88.62000274658203,{"date":1308,"close":1309},"2026-04-24",86.66000366210938,{"date":1311,"close":1312},"2026-04-27",87.47000122070312,{"date":1314,"close":1315},"2026-04-28",89.54000091552734,{"date":112,"close":1317},90.02999877929688,{"date":1319,"close":1320},"2026-04-30",89.8499984741211,{"date":1322,"close":1229},"2026-05-01",{"date":1324,"close":1325},"2026-05-04",84.0199966430664,{"date":1327,"close":1328},"2026-05-05",86.5999984741211,{"date":1330,"close":1331},"2026-05-06",87.54000091552734,{"date":1333,"close":1334},"2026-05-07",87.83999633789062,{"date":1336,"close":1337},"2026-05-08",85.87000274658203,{"date":1339,"close":1340},"2026-05-11",87.18000030517578,{"date":1342,"close":1343},"2026-05-12",88.27999877929688,{"date":1345,"close":1346},"2026-05-13",85.08000183105469,{"date":1348,"close":1337},"2026-05-14",{"date":1350,"close":1351},"2026-05-15",85.13999938964844,{"date":1353,"close":1354},"2026-05-18",85.5999984741211,{"date":1356,"close":1178},"2026-05-19",{"date":1358,"close":1359},"2026-05-20",84.66000366210938,{"date":1361,"close":1362},"2026-05-21",85.44999694824219,{"date":1364,"close":1365},"2026-05-22",83.93000030517578,{"date":1367,"close":1368},"2026-05-26",93.08000183105469,{"date":1370,"close":1094},"2026-05-27",{"date":1372,"close":1373},"2026-05-28",104.58000183105469,{"date":1375,"close":1376},"2026-05-29",94.54000091552734,{"date":1378,"close":1379},"2026-06-01",106.25,{"date":47,"close":1381},110.27999877929688,{"date":1383,"close":1384},"2026-06-03",105.87999725341797,{"date":1386,"close":1387},"2026-06-04",105.93000030517578,{"date":1389,"close":1390},"2026-06-05",99.91999816894531,{"date":1392,"close":1393},"2026-06-08",98.9000015258789,{"date":1395,"close":1396},"2026-06-09",94.66999816894531,{"date":1398,"close":1399},"2026-06-10",95.2300033569336,{"date":1401,"close":1402},"2026-06-11",94.0199966430664,{"date":1404,"close":1405},"2026-06-12",98.11000061035156,{"date":1407,"close":1408},"2026-06-15",95.88999938964844,{"date":1410,"close":1411},"2026-06-16",93.47000122070312,{"date":1413,"close":1414},"2026-06-17",95.06999969482422,{"date":1416,"close":1417},"2026-06-18",90.58000183105469,{"date":1419,"close":1420},"2026-06-22",87.95999908447266,{"date":1422,"close":1423},"2026-06-23",86.11000061035156,{"date":1425,"close":1426},"2026-06-24",84.1500015258789,{"date":1428,"close":1429},"2026-06-25",84.86000061035156,{"date":1431,"close":1432},"2026-06-26",81.27999877929688,{"date":1434,"close":1435},"2026-06-29",80.80999755859375,{"date":1437,"close":1438},"2026-06-30",81.16000366210938,{"date":1440,"close":1441},"2026-07-01",78.26000213623047,{"date":1443,"close":1444},"2026-07-02",80.83000183105469,{"date":1446,"close":1447},"2026-07-06",81.2300033569336,{"date":1449,"close":1450},"2026-07-07",77.73999786376953,{"date":1452,"close":1453},"2026-07-08",77.91000366210938,{"date":1455,"close":1456},"2026-07-09",79.06999969482422,{"date":1458,"close":1459},"2026-07-10",80.08999633789062,{"date":1461,"close":1462},"2026-07-13",82.12000274658203,{"date":1464,"close":1465},"2026-07-14",83.33000183105469,{"date":1467,"close":1468},"2026-07-15",81.8499984741211,{"date":1470,"close":1471},"2026-07-16",80.44000244140625,{"date":1473,"close":1474},"2026-07-17",78.91000366210938,{"date":1476,"close":1477},"2026-07-20",79,{"date":1479,"close":1480},"2026-07-21",79.76000213623047,{"date":1482,"close":1483},"2026-07-22",83.0999984741211,{"date":1485,"close":1486},"2026-07-23",81.05000305175781,{"date":1488,"close":1489},"2026-07-27",80.66000366210938,{"date":1491,"close":1477},"2026-07-28",{"date":1493,"close":1494},"2026-07-29",79.0199966430664,{"date":1496,"close":1497},"2026-07-30",80.4000015258789,{"date":1499,"close":1500},"2026-07-31",79.41000366210938,{"date":1502,"close":1503},"2026-08-03",80.5,{"date":111,"close":1505},81.5,{"count":114,"fetchedAt":1507,"source":106},"2026-08-04T23:44:15.145Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1509},"\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>",1785887055109]