[{"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-HRI":25,"$f-x35LQDnQ-_Ms5GpEMNP7sOC057yx5uy-JiDqBte8VQ":26,"ticker-mcap-HRI":139,"ticker-profile-HRI":148,"ticker-earnings-HRI":162,"ticker-congress-HRI":166,"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":135},{"identity":28,"transactions":33,"sectorSlug":115,"relatedTickers":116},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1364479","HERC HOLDINGS INC","Services","HRI",[34,50,54,59,64,77,85,100,109],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-05-18T00:00:00.000Z","0001364479-26-000094-0","4","CAMPBELL PATRICK D","","D",140.22,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1196472\u002F000136447926000094\u002F0001364479-26-000094-index.htm",1070,14572,150035.4,"A","2026-05-14","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001364479-26-000094-1",1035,15607,{"cik":29,"filedAt":35,"filingId":55,"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":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":52,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001364479-26-000097-0","Kelly Michael A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1378014\u002F000136447926000097\u002F0001364479-26-000097-index.htm",2836,{"cik":29,"filedAt":35,"filingId":60,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":52,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001364479-26-000098-0","Olin John A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1466990\u002F000136447926000098\u002F0001364479-26-000098-index.htm",4355,{"cik":29,"filedAt":65,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":49},"2026-03-17T00:00:00.000Z","0001364479-26-000056-0","Schumacher Mark Alan","VP & Chief Accounting Officer",108.91,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1968756\u002F000136447926000056\u002F0001364479-26-000056-index.htm",30,6439,3267.2999999999997,"F","2026-03-13","Tax withholding",{"cik":29,"filedAt":65,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":49},"0001364479-26-000055-0","Humphrey Mark","SVP & Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1523515\u002F000136447926000055\u002F0001364479-26-000055-index.htm",114,33908,12415.74,{"cik":29,"filedAt":86,"filingId":87,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":93,"transactionDate":94,"intentLabel":95,"signalQuality":96,"insiderHistory":97},"2026-03-02T00:00:00.000Z","0001364479-26-000052-0",142.47,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1466990\u002F000136447926000052\u002F0001364479-26-000052-index.htm",3000,3320,427410,"P","2026-02-27","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":98,"isFirstFiling":6,"priorFilingDate":99},5,"2026-02-25T00:00:00.000Z",{"cik":29,"filedAt":101,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":74,"transactionDate":108,"intentLabel":76,"signalQuality":49},"2026-02-10T00:00:00.000Z","0001364479-26-000040-0",180.31,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1523515\u002F000136447926000040\u002F0001364479-26-000040-index.htm",236,34129,42553.16,"2026-02-06",{"cik":29,"filedAt":101,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":104,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":74,"transactionDate":114,"intentLabel":76,"signalQuality":49},"0001364479-26-000040-1",107,34022,19293.170000000002,"2026-02-07","services",[117,120,123,126,129,132],{"ticker":118,"issuerName":119},"SE","Sea Ltd",{"ticker":121,"issuerName":122},"APP","AppLovin Corp",{"ticker":124,"issuerName":125},"UBER","Uber Technologies, Inc",{"ticker":127,"issuerName":128},"GOOGL","Alphabet Inc.",{"ticker":130,"issuerName":131},"DASH","DoorDash, Inc.",{"ticker":133,"issuerName":134},"META","Meta Platforms, Inc.",{"count":136,"fetchedAt":137,"source":138},9,"2026-08-07T15:13:42.743Z","sqlite",{"data":140,"meta":146},{"value":141,"quality":142,"closeDate":143,"ageDays":144,"sharesAsOf":145},5614707574.758499,"fresh","2026-08-06",1,"2026-04-24",{"count":144,"fetchedAt":147,"source":138},"2026-08-07T15:13:42.744Z",{"data":149,"meta":161},{"ticker":32,"ceo":150,"industry":151,"fullTimeEmployees":152,"ipoDate":153,"country":154,"state":155,"city":156,"website":157,"exchangeShort":25,"marketCap":25,"beta":158,"range52w":159,"fetchedAt":160},"Lawrence H. Silber","Rental & Leasing Services",9700,"2006-11-16","US","FL","Bonita Springs","https:\u002F\u002Fir.hercrentals.com",1.883,"88.45-188.35","2026-07-22T14:06:23.703Z",{"count":144,"fetchedAt":147,"source":138},{"data":163,"meta":165},{"ticker":32,"points":164},[],{"count":144,"fetchedAt":147,"source":138},{"data":167,"meta":1539},{"congressTrades":168,"insiderTrades":169,"priceHistory":179,"ticker":32},[],[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":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"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":51,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":55,"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":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":52,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":60,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":52,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":65,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":74,"transactionDate":75},{"cik":29,"filedAt":65,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":74,"transactionDate":75},{"cik":29,"filedAt":86,"filingId":87,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":93,"transactionDate":94},{"cik":29,"filedAt":101,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":74,"transactionDate":108},{"cik":29,"filedAt":101,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":104,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":74,"transactionDate":114},[180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,775,778,780,783,786,789,791,794,797,800,803,806,808,811,814,817,820,823,826,829,832,835,838,841,844,847,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,902,905,908,911,914,917,920,923,926,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1328,1331,1334,1336,1339,1342,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1376,1379,1382,1385,1388,1391,1393,1396,1398,1401,1404,1407,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537],{"date":181,"close":182},"2021-08-13",130.72000122070312,{"date":184,"close":185},"2021-08-20",119.5199966430664,{"date":187,"close":188},"2021-08-27",131.9600067138672,{"date":190,"close":191},"2021-09-03",130.74000549316406,{"date":193,"close":194},"2021-09-10",128.24000549316406,{"date":196,"close":197},"2021-09-17",128.91000366210938,{"date":199,"close":200},"2021-09-24",159.97999572753906,{"date":202,"close":203},"2021-10-01",171.0800018310547,{"date":205,"close":206},"2021-10-08",167.22000122070312,{"date":208,"close":209},"2021-10-15",178.82000732421875,{"date":211,"close":212},"2021-10-22",187.47000122070312,{"date":214,"close":215},"2021-10-29",182.0399932861328,{"date":217,"close":218},"2021-11-05",193.97000122070312,{"date":220,"close":221},"2021-11-12",195.99000549316406,{"date":223,"close":224},"2021-11-19",187.27000427246094,{"date":226,"close":227},"2021-11-26",184.02000427246094,{"date":229,"close":230},"2021-12-03",163.24000549316406,{"date":232,"close":233},"2021-12-10",177.32000732421875,{"date":235,"close":236},"2021-12-17",161.30999755859375,{"date":238,"close":239},"2021-12-23",158.5,{"date":241,"close":242},"2021-12-31",156.5500030517578,{"date":244,"close":245},"2022-01-07",157.10000610351562,{"date":247,"close":248},"2022-01-14",162.9600067138672,{"date":250,"close":251},"2022-01-21",156.11000061035156,{"date":253,"close":254},"2022-01-28",154.5,{"date":256,"close":257},"2022-02-04",160.24000549316406,{"date":259,"close":260},"2022-02-11",149.38999938964844,{"date":262,"close":263},"2022-02-18",150.82000732421875,{"date":265,"close":266},"2022-02-25",157.67999267578125,{"date":268,"close":269},"2022-03-04",149.9600067138672,{"date":271,"close":272},"2022-03-11",150.00999450683594,{"date":274,"close":275},"2022-03-18",162.6999969482422,{"date":277,"close":278},"2022-03-25",167.67999267578125,{"date":280,"close":281},"2022-04-01",159.9199981689453,{"date":283,"close":284},"2022-04-08",141.82000732421875,{"date":286,"close":287},"2022-04-14",145.8000030517578,{"date":289,"close":290},"2022-04-22",132.02000427246094,{"date":292,"close":293},"2022-04-29",127.81999969482422,{"date":295,"close":296},"2022-05-06",117.44999694824219,{"date":298,"close":299},"2022-05-13",111.94999694824219,{"date":301,"close":302},"2022-05-20",106.69000244140625,{"date":304,"close":305},"2022-05-27",121.12999725341797,{"date":307,"close":308},"2022-06-03",121.63999938964844,{"date":310,"close":311},"2022-06-10",111.5,{"date":313,"close":314},"2022-06-17",88.83999633789062,{"date":316,"close":317},"2022-06-24",89.7699966430664,{"date":319,"close":320},"2022-07-01",91.69000244140625,{"date":322,"close":323},"2022-07-08",92.5199966430664,{"date":325,"close":326},"2022-07-15",92.04000091552734,{"date":328,"close":329},"2022-07-22",104.69000244140625,{"date":331,"close":332},"2022-07-29",124.0199966430664,{"date":334,"close":335},"2022-08-05",123.19999694824219,{"date":337,"close":338},"2022-08-12",127.70999908447266,{"date":340,"close":341},"2022-08-19",119.7699966430664,{"date":343,"close":344},"2022-08-26",118.6500015258789,{"date":346,"close":347},"2022-09-02",112.5999984741211,{"date":349,"close":350},"2022-09-09",119.37000274658203,{"date":352,"close":353},"2022-09-16",110.04000091552734,{"date":355,"close":356},"2022-09-23",101.98999786376953,{"date":358,"close":359},"2022-09-30",103.87999725341797,{"date":361,"close":362},"2022-10-07",111.70999908447266,{"date":364,"close":365},"2022-10-14",104.66999816894531,{"date":367,"close":368},"2022-10-21",102.80000305175781,{"date":370,"close":371},"2022-10-28",114.1500015258789,{"date":373,"close":374},"2022-11-04",126.22000122070312,{"date":376,"close":377},"2022-11-11",135.88999938964844,{"date":379,"close":380},"2022-11-18",131.25,{"date":382,"close":383},"2022-11-25",132.5,{"date":385,"close":386},"2022-12-02",131.8300018310547,{"date":388,"close":389},"2022-12-09",129.99000549316406,{"date":391,"close":392},"2022-12-16",126.55999755859375,{"date":394,"close":395},"2022-12-23",129.5399932861328,{"date":397,"close":398},"2022-12-30",131.57000732421875,{"date":400,"close":401},"2023-01-06",142.89999389648438,{"date":403,"close":404},"2023-01-13",147.8000030517578,{"date":406,"close":407},"2023-01-20",143.4600067138672,{"date":409,"close":410},"2023-01-27",153.22000122070312,{"date":412,"close":413},"2023-02-03",159.6199951171875,{"date":415,"close":416},"2023-02-10",150.25,{"date":418,"close":419},"2023-02-17",149.55999755859375,{"date":421,"close":422},"2023-02-24",141,{"date":424,"close":425},"2023-03-03",145.39999389648438,{"date":427,"close":428},"2023-03-10",126.36000061035156,{"date":430,"close":431},"2023-03-17",105.80000305175781,{"date":433,"close":434},"2023-03-24",105.88999938964844,{"date":436,"close":437},"2023-03-31",113.9000015258789,{"date":439,"close":440},"2023-04-06",102.1500015258789,{"date":442,"close":443},"2023-04-14",111.22000122070312,{"date":445,"close":446},"2023-04-21",103.05000305175781,{"date":448,"close":449},"2023-04-28",100.0199966430664,{"date":451,"close":452},"2023-05-05",100.5,{"date":454,"close":455},"2023-05-12",100.19000244140625,{"date":457,"close":458},"2023-05-19",105.41000366210938,{"date":460,"close":461},"2023-05-26",106.16999816894531,{"date":463,"close":464},"2023-06-02",113.58999633789062,{"date":466,"close":467},"2023-06-09",120.3499984741211,{"date":469,"close":470},"2023-06-16",127.08999633789062,{"date":472,"close":473},"2023-06-23",125.43000030517578,{"date":475,"close":476},"2023-06-30",136.85000610351562,{"date":478,"close":479},"2023-07-07",139.3300018310547,{"date":481,"close":482},"2023-07-14",142.6300048828125,{"date":484,"close":485},"2023-07-21",133.10000610351562,{"date":487,"close":488},"2023-07-28",128.6199951171875,{"date":490,"close":491},"2023-08-04",132.27999877929688,{"date":493,"close":494},"2023-08-11",134.7899932861328,{"date":496,"close":497},"2023-08-18",128.1999969482422,{"date":499,"close":500},"2023-08-25",122.83000183105469,{"date":502,"close":503},"2023-09-01",133.80999755859375,{"date":505,"close":506},"2023-09-08",127.12000274658203,{"date":508,"close":509},"2023-09-15",125.94000244140625,{"date":511,"close":512},"2023-09-22",120.01000213623047,{"date":514,"close":515},"2023-09-29",118.94000244140625,{"date":517,"close":518},"2023-10-06",109.1500015258789,{"date":520,"close":521},"2023-10-13",107.7699966430664,{"date":523,"close":524},"2023-10-20",107.44999694824219,{"date":526,"close":527},"2023-10-27",105.47000122070312,{"date":529,"close":530},"2023-11-03",124,{"date":532,"close":533},"2023-11-10",118.2300033569336,{"date":535,"close":536},"2023-11-17",126.86000061035156,{"date":538,"close":539},"2023-11-24",124.33999633789062,{"date":541,"close":542},"2023-12-01",131.32000732421875,{"date":544,"close":545},"2023-12-08",124.37000274658203,{"date":547,"close":548},"2023-12-15",145.72999572753906,{"date":550,"close":551},"2023-12-22",147.61000061035156,{"date":553,"close":554},"2023-12-29",148.88999938964844,{"date":556,"close":557},"2024-01-05",138.52000427246094,{"date":559,"close":560},"2024-01-12",140.42999267578125,{"date":562,"close":563},"2024-01-19",143.25999450683594,{"date":565,"close":566},"2024-01-26",151.33999633789062,{"date":568,"close":569},"2024-02-02",153.89999389648438,{"date":571,"close":572},"2024-02-09",151.63999938964844,{"date":574,"close":575},"2024-02-16",147.3699951171875,{"date":577,"close":578},"2024-02-23",151.77000427246094,{"date":580,"close":581},"2024-03-01",163.16000366210938,{"date":583,"close":584},"2024-03-08",156.49000549316406,{"date":586,"close":587},"2024-03-15",157.39999389648438,{"date":589,"close":590},"2024-03-22",165.52000427246094,{"date":592,"close":593},"2024-03-28",168.3000030517578,{"date":595,"close":596},"2024-04-05",165.1199951171875,{"date":598,"close":599},"2024-04-12",157.85000610351562,{"date":601,"close":602},"2024-04-19",150.08999633789062,{"date":604,"close":605},"2024-04-26",152.27000427246094,{"date":607,"close":608},"2024-05-03",146.89999389648438,{"date":610,"close":584},"2024-05-10",{"date":612,"close":613},"2024-05-17",155.72000122070312,{"date":615,"close":616},"2024-05-24",147.6999969482422,{"date":618,"close":619},"2024-05-31",145.07000732421875,{"date":621,"close":622},"2024-06-07",132.60000610351562,{"date":624,"close":625},"2024-06-14",128.3000030517578,{"date":627,"close":628},"2024-06-21",134.19000244140625,{"date":630,"close":631},"2024-06-28",133.2899932861328,{"date":633,"close":634},"2024-07-05",126.43000030517578,{"date":636,"close":637},"2024-07-12",136.52000427246094,{"date":639,"close":640},"2024-07-19",144.66000366210938,{"date":642,"close":643},"2024-07-26",154.24000549316406,{"date":645,"close":646},"2024-08-02",134.49000549316406,{"date":648,"close":649},"2024-08-09",130.3300018310547,{"date":651,"close":652},"2024-08-16",135.25,{"date":654,"close":655},"2024-08-23",146.3800048828125,{"date":657,"close":658},"2024-08-30",146.3699951171875,{"date":660,"close":661},"2024-09-06",132.07000732421875,{"date":663,"close":664},"2024-09-13",138.77000427246094,{"date":666,"close":667},"2024-09-20",155.3699951171875,{"date":669,"close":670},"2024-09-27",159.52999877929688,{"date":672,"close":673},"2024-10-04",160.00999450683594,{"date":675,"close":676},"2024-10-11",166.10000610351562,{"date":678,"close":679},"2024-10-18",172.0399932861328,{"date":681,"close":682},"2024-10-25",209.47000122070312,{"date":684,"close":685},"2024-11-01",210.1699981689453,{"date":687,"close":688},"2024-11-08",233.42999267578125,{"date":690,"close":691},"2024-11-15",217.6699981689453,{"date":693,"close":694},"2024-11-22",222.9199981689453,{"date":696,"close":697},"2024-11-29",232,{"date":699,"close":700},"2024-12-06",230.13999938964844,{"date":702,"close":703},"2024-12-13",207.80999755859375,{"date":705,"close":706},"2024-12-20",187.3300018310547,{"date":708,"close":709},"2024-12-27",189.6199951171875,{"date":711,"close":712},"2025-01-03",188.4199981689453,{"date":714,"close":715},"2025-01-10",178.9499969482422,{"date":717,"close":718},"2025-01-17",205.8300018310547,{"date":720,"close":721},"2025-01-24",211.05999755859375,{"date":723,"close":724},"2025-01-31",203.9600067138672,{"date":726,"close":727},"2025-02-07",205,{"date":729,"close":730},"2025-02-14",200.74000549316406,{"date":732,"close":733},"2025-02-21",163.97000122070312,{"date":735,"close":736},"2025-02-28",143.47999572753906,{"date":738,"close":739},"2025-03-07",131.5500030517578,{"date":741,"close":742},"2025-03-14",129.27999877929688,{"date":744,"close":745},"2025-03-21",135.61000061035156,{"date":747,"close":748},"2025-03-28",138.92999267578125,{"date":750,"close":751},"2025-04-04",122.2300033569336,{"date":753,"close":754},"2025-04-11",114.97000122070312,{"date":756,"close":757},"2025-04-17",117.66000366210938,{"date":759,"close":760},"2025-04-25",108.63999938964844,{"date":762,"close":763},"2025-05-02",116.19999694824219,{"date":765,"close":766},"2025-05-09",121.5199966430664,{"date":768,"close":769},"2025-05-16",137.2899932861328,{"date":771,"close":772},"2025-05-23",125.68000030517578,{"date":774,"close":530},"2025-05-30",{"date":776,"close":777},"2025-06-06",121.43000030517578,{"date":779,"close":437},"2025-06-13",{"date":781,"close":782},"2025-06-20",114.9800033569336,{"date":784,"close":785},"2025-06-27",131.50999450683594,{"date":787,"close":788},"2025-07-03",144.61000061035156,{"date":790,"close":401},"2025-07-11",{"date":792,"close":793},"2025-07-18",136.64999389648438,{"date":795,"close":796},"2025-07-25",149.0800018310547,{"date":798,"close":799},"2025-08-01",114.52999877929688,{"date":801,"close":802},"2025-08-05",116.19000244140625,{"date":804,"close":805},"2025-08-06",116.16000366210938,{"date":807,"close":311},"2025-08-07",{"date":809,"close":810},"2025-08-08",110.5,{"date":812,"close":813},"2025-08-11",111.08999633789062,{"date":815,"close":816},"2025-08-12",120.87999725341797,{"date":818,"close":819},"2025-08-13",129.47000122070312,{"date":821,"close":822},"2025-08-14",125.8499984741211,{"date":824,"close":825},"2025-08-15",124.76000213623047,{"date":827,"close":828},"2025-08-18",124.8499984741211,{"date":830,"close":831},"2025-08-19",122.55999755859375,{"date":833,"close":834},"2025-08-20",122.87999725341797,{"date":836,"close":837},"2025-08-21",118.54000091552734,{"date":839,"close":840},"2025-08-22",129.74000549316406,{"date":842,"close":843},"2025-08-25",131.75,{"date":845,"close":846},"2025-08-26",128.47000122070312,{"date":848,"close":622},"2025-08-27",{"date":850,"close":851},"2025-08-28",132.69000244140625,{"date":853,"close":854},"2025-08-29",130.7899932861328,{"date":856,"close":857},"2025-09-02",131.60000610351562,{"date":859,"close":860},"2025-09-03",126.37999725341797,{"date":862,"close":863},"2025-09-04",129,{"date":865,"close":866},"2025-09-05",138.47000122070312,{"date":868,"close":869},"2025-09-08",138.02000427246094,{"date":871,"close":872},"2025-09-09",133.63999938964844,{"date":874,"close":875},"2025-09-10",133.3000030517578,{"date":877,"close":878},"2025-09-11",129.19000244140625,{"date":880,"close":881},"2025-09-12",126.4800033569336,{"date":883,"close":884},"2025-09-15",129.2100067138672,{"date":886,"close":887},"2025-09-16",132.32000732421875,{"date":889,"close":890},"2025-09-17",127.68000030517578,{"date":892,"close":893},"2025-09-18",128.25999450683594,{"date":895,"close":896},"2025-09-19",119.0999984741211,{"date":898,"close":899},"2025-09-22",124.41999816894531,{"date":901,"close":530},"2025-09-23",{"date":903,"close":904},"2025-09-24",122.81999969482422,{"date":906,"close":907},"2025-09-25",119.55999755859375,{"date":909,"close":910},"2025-09-26",118.87000274658203,{"date":912,"close":913},"2025-09-29",113.68000030517578,{"date":915,"close":916},"2025-09-30",116.66000366210938,{"date":918,"close":919},"2025-10-01",120.33000183105469,{"date":921,"close":922},"2025-10-02",123.7300033569336,{"date":924,"close":925},"2025-10-03",128.19000244140625,{"date":927,"close":860},"2025-10-06",{"date":929,"close":930},"2025-10-07",121.41999816894531,{"date":932,"close":933},"2025-10-08",124.16999816894531,{"date":935,"close":936},"2025-10-09",121.75,{"date":938,"close":939},"2025-10-10",117.79000091552734,{"date":941,"close":942},"2025-10-13",120.69000244140625,{"date":944,"close":945},"2025-10-14",128.00999450683594,{"date":947,"close":948},"2025-10-15",126.5999984741211,{"date":950,"close":951},"2025-10-16",129.35000610351562,{"date":953,"close":954},"2025-10-17",125.2300033569336,{"date":956,"close":957},"2025-10-20",128.35000610351562,{"date":959,"close":960},"2025-10-21",129.3699951171875,{"date":962,"close":963},"2025-10-22",129.8300018310547,{"date":965,"close":966},"2025-10-23",128.4199981689453,{"date":968,"close":969},"2025-10-24",131.91000366210938,{"date":971,"close":972},"2025-10-27",133.27999877929688,{"date":974,"close":975},"2025-10-28",138.63999938964844,{"date":977,"close":978},"2025-10-29",141.6699981689453,{"date":980,"close":981},"2025-10-30",137.33999633789062,{"date":983,"close":984},"2025-10-31",142.0500030517578,{"date":986,"close":987},"2025-11-03",136.35000610351562,{"date":989,"close":990},"2025-11-04",134.0800018310547,{"date":992,"close":993},"2025-11-05",138.82000732421875,{"date":995,"close":996},"2025-11-06",136.02999877929688,{"date":998,"close":999},"2025-11-07",137.0500030517578,{"date":1001,"close":1002},"2025-11-10",140.5,{"date":1004,"close":1005},"2025-11-11",141.02999877929688,{"date":1007,"close":1008},"2025-11-12",139.4600067138672,{"date":1010,"close":1011},"2025-11-13",132.77999877929688,{"date":1013,"close":1014},"2025-11-14",133.52999877929688,{"date":1016,"close":925},"2025-11-17",{"date":1018,"close":1019},"2025-11-18",120.94000244140625,{"date":1021,"close":1022},"2025-11-19",119.73999786376953,{"date":1024,"close":1025},"2025-11-20",120,{"date":1027,"close":1028},"2025-11-21",132.1199951171875,{"date":1030,"close":1031},"2025-11-24",133.4600067138672,{"date":1033,"close":1034},"2025-11-25",136.44000244140625,{"date":1036,"close":1037},"2025-11-26",137.27999877929688,{"date":1039,"close":1040},"2025-11-28",134.27000427246094,{"date":1042,"close":1043},"2025-12-01",132.9499969482422,{"date":1045,"close":1046},"2025-12-02",131.83999633789062,{"date":1048,"close":1049},"2025-12-03",143.88999938964844,{"date":1051,"close":1052},"2025-12-04",141.7100067138672,{"date":1054,"close":1055},"2025-12-05",141.2899932861328,{"date":1057,"close":1058},"2025-12-08",140.49000549316406,{"date":1060,"close":1061},"2025-12-09",142.74000549316406,{"date":1063,"close":1064},"2025-12-10",150.50999450683594,{"date":1066,"close":1067},"2025-12-11",153.2100067138672,{"date":1069,"close":1070},"2025-12-12",154.49000549316406,{"date":1072,"close":1073},"2025-12-15",153.3699951171875,{"date":1075,"close":1076},"2025-12-16",156.24000549316406,{"date":1078,"close":1079},"2025-12-17",155.33999633789062,{"date":1081,"close":1082},"2025-12-18",154.41000366210938,{"date":1084,"close":1085},"2025-12-19",153.8300018310547,{"date":1087,"close":1088},"2025-12-22",156.8699951171875,{"date":1090,"close":1091},"2025-12-23",156,{"date":1093,"close":1094},"2025-12-24",156.3800048828125,{"date":1096,"close":1097},"2025-12-26",156.47000122070312,{"date":1099,"close":1100},"2025-12-29",154.80999755859375,{"date":1102,"close":1103},"2025-12-30",152.6699981689453,{"date":1105,"close":1106},"2025-12-31",148.3800048828125,{"date":1108,"close":1109},"2026-01-02",152.35000610351562,{"date":1111,"close":1112},"2026-01-05",157.14999389648438,{"date":1114,"close":1115},"2026-01-06",164.52999877929688,{"date":1117,"close":1118},"2026-01-07",161.41000366210938,{"date":1120,"close":1121},"2026-01-08",168.74000549316406,{"date":1123,"close":1124},"2026-01-09",167.99000549316406,{"date":1126,"close":1127},"2026-01-12",164.47999572753906,{"date":1129,"close":1130},"2026-01-13",164.11000061035156,{"date":1132,"close":1133},"2026-01-14",159.1300048828125,{"date":1135,"close":1136},"2026-01-15",158.80999755859375,{"date":1138,"close":1139},"2026-01-16",157.9499969482422,{"date":1141,"close":1142},"2026-01-20",154.16000366210938,{"date":1144,"close":1145},"2026-01-21",164.7100067138672,{"date":1147,"close":1148},"2026-01-22",169.38999938964844,{"date":1150,"close":1151},"2026-01-23",159.6999969482422,{"date":1153,"close":1154},"2026-01-26",157.88999938964844,{"date":1156,"close":1157},"2026-01-27",156.75,{"date":1159,"close":1160},"2026-01-28",156.94000244140625,{"date":1162,"close":1163},"2026-01-29",147.02000427246094,{"date":1165,"close":1166},"2026-01-30",143.33999633789062,{"date":1168,"close":1169},"2026-02-02",149.80999755859375,{"date":1171,"close":1172},"2026-02-03",154.02999877929688,{"date":1174,"close":1175},"2026-02-04",169.3800048828125,{"date":1177,"close":1178},"2026-02-05",172.30999755859375,{"date":108,"close":1180},180.30999755859375,{"date":1182,"close":1183},"2026-02-09",178.5500030517578,{"date":1185,"close":1186},"2026-02-10",181.1199951171875,{"date":1188,"close":1189},"2026-02-11",180.80999755859375,{"date":1191,"close":1192},"2026-02-12",174.69000244140625,{"date":1194,"close":1195},"2026-02-13",173.1199951171875,{"date":1197,"close":1198},"2026-02-17",150.1199951171875,{"date":1200,"close":1201},"2026-02-18",147.13999938964844,{"date":1203,"close":1204},"2026-02-19",143.58999633789062,{"date":1206,"close":1207},"2026-02-20",153.4600067138672,{"date":1209,"close":1210},"2026-02-23",146.19000244140625,{"date":1212,"close":1213},"2026-02-24",148.58999633789062,{"date":1215,"close":1216},"2026-02-25",141.6300048828125,{"date":1218,"close":1219},"2026-02-26",148.8800048828125,{"date":94,"close":1221},139.7899932861328,{"date":1223,"close":1224},"2026-03-02",140.91000366210938,{"date":1226,"close":1227},"2026-03-03",138.19000244140625,{"date":1229,"close":1230},"2026-03-04",137.92999267578125,{"date":1232,"close":1233},"2026-03-05",131.74000549316406,{"date":1235,"close":1236},"2026-03-06",120.12999725341797,{"date":1238,"close":1239},"2026-03-09",121.16000366210938,{"date":1241,"close":1242},"2026-03-10",114.9000015258789,{"date":1244,"close":1245},"2026-03-11",115.45999908447266,{"date":1247,"close":1248},"2026-03-12",110.94000244140625,{"date":75,"close":1250},108.91000366210938,{"date":1252,"close":1253},"2026-03-16",109.51000213623047,{"date":1255,"close":1256},"2026-03-17",109.47000122070312,{"date":1258,"close":1259},"2026-03-18",105.58999633789062,{"date":1261,"close":1262},"2026-03-19",103.11000061035156,{"date":1264,"close":1265},"2026-03-20",100.41999816894531,{"date":1267,"close":1268},"2026-03-23",104.13999938964844,{"date":1270,"close":1271},"2026-03-24",102.55999755859375,{"date":1273,"close":1274},"2026-03-25",106.72000122070312,{"date":1276,"close":1277},"2026-03-26",104.83000183105469,{"date":1279,"close":1280},"2026-03-27",100.33999633789062,{"date":1282,"close":1283},"2026-03-30",96.87000274658203,{"date":1285,"close":1286},"2026-03-31",99.55000305175781,{"date":1288,"close":1289},"2026-04-01",94.02999877929688,{"date":1291,"close":1292},"2026-04-02",91.04000091552734,{"date":1294,"close":1295},"2026-04-06",95.61000061035156,{"date":1297,"close":1298},"2026-04-07",94.16999816894531,{"date":1300,"close":1301},"2026-04-08",101.5199966430664,{"date":1303,"close":1304},"2026-04-09",103.37000274658203,{"date":1306,"close":1307},"2026-04-10",102.95999908447266,{"date":1309,"close":1310},"2026-04-13",104.02999877929688,{"date":1312,"close":1313},"2026-04-14",103.63999938964844,{"date":1315,"close":1316},"2026-04-15",100.3499984741211,{"date":1318,"close":1319},"2026-04-16",104.0999984741211,{"date":1321,"close":1322},"2026-04-17",110.18000030517578,{"date":1324,"close":1325},"2026-04-20",111.20999908447266,{"date":1327,"close":524},"2026-04-21",{"date":1329,"close":1330},"2026-04-22",107.86000061035156,{"date":1332,"close":1333},"2026-04-23",121.45999908447266,{"date":145,"close":1335},122.44999694824219,{"date":1337,"close":1338},"2026-04-27",124.61000061035156,{"date":1340,"close":1341},"2026-04-28",133.9600067138672,{"date":1343,"close":857},"2026-04-29",{"date":1345,"close":1346},"2026-04-30",126.91999816894531,{"date":1348,"close":1349},"2026-05-01",133.1300048828125,{"date":1351,"close":1352},"2026-05-04",123.91000366210938,{"date":1354,"close":1355},"2026-05-05",130.80999755859375,{"date":1357,"close":1358},"2026-05-06",136.00999450683594,{"date":1360,"close":1361},"2026-05-07",131.88999938964844,{"date":1363,"close":1364},"2026-05-08",133.60000610351562,{"date":1366,"close":1367},"2026-05-11",136.1199951171875,{"date":1369,"close":1370},"2026-05-12",139.2100067138672,{"date":1372,"close":1373},"2026-05-13",136.91000366210938,{"date":47,"close":1375},140.27999877929688,{"date":1377,"close":1378},"2026-05-15",138.1999969482422,{"date":1380,"close":1381},"2026-05-18",133.85000610351562,{"date":1383,"close":1384},"2026-05-19",128.32000732421875,{"date":1386,"close":1387},"2026-05-20",132.6199951171875,{"date":1389,"close":1390},"2026-05-21",129.60000610351562,{"date":1392,"close":863},"2026-05-22",{"date":1394,"close":1395},"2026-05-26",135.72999572753906,{"date":1397,"close":1230},"2026-05-27",{"date":1399,"close":1400},"2026-05-28",137.17999267578125,{"date":1402,"close":1403},"2026-05-29",133,{"date":1405,"close":1406},"2026-06-01",129.75,{"date":1408,"close":893},"2026-06-02",{"date":1410,"close":1411},"2026-06-03",131.97999572753906,{"date":1413,"close":1414},"2026-06-04",140.4600067138672,{"date":1416,"close":1417},"2026-06-05",136.67999267578125,{"date":1419,"close":1420},"2026-06-08",145.1300048828125,{"date":1422,"close":1423},"2026-06-09",149.88999938964844,{"date":1425,"close":1426},"2026-06-10",141.3800048828125,{"date":1428,"close":1429},"2026-06-11",142.50999450683594,{"date":1431,"close":1432},"2026-06-12",144.6199951171875,{"date":1434,"close":1435},"2026-06-15",151.5500030517578,{"date":1437,"close":1438},"2026-06-16",150.8699951171875,{"date":1440,"close":1441},"2026-06-17",145.08999633789062,{"date":1443,"close":1444},"2026-06-18",155.1199951171875,{"date":1446,"close":1447},"2026-06-22",153.42999267578125,{"date":1449,"close":1450},"2026-06-23",143.2899932861328,{"date":1452,"close":1453},"2026-06-24",143.22999572753906,{"date":1455,"close":1456},"2026-06-25",153,{"date":1458,"close":1459},"2026-06-26",151.25999450683594,{"date":1461,"close":1462},"2026-06-29",146.2899932861328,{"date":1464,"close":1166},"2026-06-30",{"date":1466,"close":1467},"2026-07-01",140.22999572753906,{"date":1469,"close":1470},"2026-07-02",134.91000366210938,{"date":1472,"close":1473},"2026-07-06",135.67999267578125,{"date":1475,"close":1476},"2026-07-07",132.61000061035156,{"date":1478,"close":1479},"2026-07-08",140.05999755859375,{"date":1481,"close":1482},"2026-07-09",144.85000610351562,{"date":1484,"close":1485},"2026-07-10",148.91000366210938,{"date":1487,"close":1488},"2026-07-13",147.7100067138672,{"date":1490,"close":1491},"2026-07-14",147.24000549316406,{"date":1493,"close":1494},"2026-07-15",148.94000244140625,{"date":1496,"close":1497},"2026-07-16",153.13999938964844,{"date":1499,"close":1500},"2026-07-17",149.47000122070312,{"date":1502,"close":1503},"2026-07-20",147.36000061035156,{"date":1505,"close":1506},"2026-07-21",147.94000244140625,{"date":1508,"close":1509},"2026-07-22",151.0399932861328,{"date":1511,"close":1512},"2026-07-23",163.25,{"date":1514,"close":1515},"2026-07-27",160,{"date":1517,"close":1518},"2026-07-28",148.24000549316406,{"date":1520,"close":1521},"2026-07-29",143.02000427246094,{"date":1523,"close":1524},"2026-07-30",145.9199981689453,{"date":1526,"close":1527},"2026-07-31",150.13999938964844,{"date":1529,"close":1530},"2026-08-03",163.92999267578125,{"date":1532,"close":1533},"2026-08-04",170.8000030517578,{"date":1535,"close":1536},"2026-08-05",168.8300018310547,{"date":143,"close":1538},168.13999938964844,{"count":144,"fetchedAt":1540,"source":138},"2026-08-07T15:13:42.753Z",{"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>",1786115622686]