[{"data":1,"prerenderedAt":1545},["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-IRMD":25,"$fVO_sf-5iSMVIhpPG_QmnNA6Ge580uyJTKORgUot9tuc":26,"ticker-mcap-IRMD":139,"ticker-profile-IRMD":149,"ticker-earnings-IRMD":163,"ticker-congress-IRMD":167,"i-lucide:info":1543},{"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},"1325618","IRADIMED CORP","Healthcare","IRMD",[34,47,56,72,79,86,94,101,108],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-23T13:29:05.000Z","0001253497-26-000005-0","GLENN JOHN","CFO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1325618\u002F000125349726000005\u002F0001253497-26-000005-index.htm",5796,14256,"M","2026-06-20","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":48,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":40,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":53,"transactionDate":44,"intentLabel":54,"signalQuality":55},"0001253497-26-000005-1",92.2,2319,11937,213811.80000000002,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":57,"filingId":58,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":61,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70,"insiderHistory":71},"2026-05-06T17:51:28.000Z","0001613801-26-000030-0","Susi Roger E.","CEO, President, Chairman","I",85.32,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1613801\u002F000161380126000030\u002F0001613801-26-000030-index.htm",2447,2192553,208778.03999999998,"S","2026-05-04","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":57,"filingId":73,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":61,"pricePerShare":74,"rawFilingUrl":63,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70,"insiderHistory":78},"0001613801-26-000030-1",86.26,1103,2191450,95144.78,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":57,"filingId":80,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":61,"pricePerShare":81,"rawFilingUrl":63,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70,"insiderHistory":85},"0001613801-26-000030-2",87.05,200,2191250,17410,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":57,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":61,"pricePerShare":88,"rawFilingUrl":63,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":67,"transactionDate":92,"intentLabel":69,"signalQuality":70,"insiderHistory":93},"0001613801-26-000030-3",83.78,600,2190650,50268,"2026-05-05",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":57,"filingId":95,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":61,"pricePerShare":96,"rawFilingUrl":63,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":67,"transactionDate":92,"intentLabel":69,"signalQuality":70,"insiderHistory":100},"0001613801-26-000030-4",85.56,1322,2189328,113110.32,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":57,"filingId":102,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":61,"pricePerShare":103,"rawFilingUrl":63,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":67,"transactionDate":92,"intentLabel":69,"signalQuality":70,"insiderHistory":107},"0001613801-26-000030-5",86.43,1650,2187678,142609.5,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":57,"filingId":109,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":61,"pricePerShare":110,"rawFilingUrl":63,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":67,"transactionDate":92,"intentLabel":69,"signalQuality":70,"insiderHistory":114},"0001613801-26-000030-6",87.31,178,2187500,15541.18,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"healthcare",[117,120,123,126,129,132],{"ticker":118,"issuerName":119},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":121,"issuerName":122},"LLY","ELI LILLY & Co",{"ticker":124,"issuerName":125},"NTRA","Natera, Inc.",{"ticker":127,"issuerName":128},"KYMR","Kymera Therapeutics, Inc.",{"ticker":130,"issuerName":131},"PTCT","PTC THERAPEUTICS, INC.",{"ticker":133,"issuerName":134},"APLS","Apellis Pharmaceuticals, Inc.",{"count":136,"fetchedAt":137,"source":138},9,"2026-07-17T21:04:35.937Z","sqlite",{"data":140,"meta":146},{"value":141,"quality":142,"closeDate":143,"ageDays":144,"sharesAsOf":145},1196747771.8096542,"fresh","2026-07-15",2,"2026-04-30",{"count":147,"fetchedAt":148,"source":138},1,"2026-07-17T21:04:35.938Z",{"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},"Roger E. Susi","Medical - Devices",160,"2014-07-16","US","FL","Winter Springs","https:\u002F\u002Fwww.iradimed.com",0.918,"55.109-107.9","2026-06-30T13:35:17.166Z",{"count":147,"fetchedAt":148,"source":138},{"data":164,"meta":166},{"ticker":32,"points":165},[],{"count":147,"fetchedAt":148,"source":138},{"data":168,"meta":1541},{"congressTrades":169,"insiderTrades":170,"priceHistory":180,"ticker":32},[],[171,172,173,174,175,176,177,178,179],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":48,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":40,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":53,"transactionDate":44},{"cik":29,"filedAt":57,"filingId":58,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":61,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":57,"filingId":73,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":61,"pricePerShare":74,"rawFilingUrl":63,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":57,"filingId":80,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":61,"pricePerShare":81,"rawFilingUrl":63,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":57,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":61,"pricePerShare":88,"rawFilingUrl":63,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":67,"transactionDate":92},{"cik":29,"filedAt":57,"filingId":95,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":61,"pricePerShare":96,"rawFilingUrl":63,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":67,"transactionDate":92},{"cik":29,"filedAt":57,"filingId":102,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":61,"pricePerShare":103,"rawFilingUrl":63,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":67,"transactionDate":92},{"cik":29,"filedAt":57,"filingId":109,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":61,"pricePerShare":110,"rawFilingUrl":63,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":67,"transactionDate":92},[181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,503,506,509,512,515,518,521,524,527,530,533,536,538,541,544,547,550,553,556,559,562,565,568,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,614,617,620,623,626,629,632,635,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1234,1237,1240,1242,1245,1248,1251,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1397,1400,1402,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1481,1484,1487,1489,1492,1495,1498,1501,1504,1507,1510,1513,1515,1518,1520,1523,1526,1529,1531,1533,1536,1539],{"date":182,"close":183},"2021-07-23",34.459999084472656,{"date":185,"close":186},"2021-07-30",33.65999984741211,{"date":188,"close":189},"2021-08-06",36.310001373291016,{"date":191,"close":192},"2021-08-13",33.93000030517578,{"date":194,"close":195},"2021-08-20",33.7400016784668,{"date":197,"close":198},"2021-08-27",33.72999954223633,{"date":200,"close":201},"2021-09-03",35.540000915527344,{"date":203,"close":204},"2021-09-10",34.5,{"date":206,"close":207},"2021-09-17",33.349998474121094,{"date":209,"close":210},"2021-09-24",34.189998626708984,{"date":212,"close":213},"2021-10-01",33.34000015258789,{"date":215,"close":216},"2021-10-08",35.47999954223633,{"date":218,"close":219},"2021-10-15",36.66999816894531,{"date":221,"close":222},"2021-10-22",36.84000015258789,{"date":224,"close":225},"2021-10-29",37.31999969482422,{"date":227,"close":228},"2021-11-05",38.09000015258789,{"date":230,"close":231},"2021-11-12",40.290000915527344,{"date":233,"close":234},"2021-11-19",39.040000915527344,{"date":236,"close":237},"2021-11-26",42.290000915527344,{"date":239,"close":240},"2021-12-03",44.40999984741211,{"date":242,"close":243},"2021-12-10",45.060001373291016,{"date":245,"close":246},"2021-12-17",44.650001525878906,{"date":248,"close":249},"2021-12-23",45.91999816894531,{"date":251,"close":252},"2021-12-31",46.209999084472656,{"date":254,"close":255},"2022-01-07",46,{"date":257,"close":258},"2022-01-14",44.040000915527344,{"date":260,"close":261},"2022-01-21",37.38999938964844,{"date":263,"close":264},"2022-01-28",37.20000076293945,{"date":266,"close":267},"2022-02-04",48.599998474121094,{"date":269,"close":270},"2022-02-11",49.56999969482422,{"date":272,"close":273},"2022-02-18",47.29999923706055,{"date":275,"close":276},"2022-02-25",46.779998779296875,{"date":278,"close":279},"2022-03-04",48.779998779296875,{"date":281,"close":282},"2022-03-11",46.34000015258789,{"date":284,"close":285},"2022-03-18",51.150001525878906,{"date":287,"close":288},"2022-03-25",50.34000015258789,{"date":290,"close":291},"2022-04-01",45.790000915527344,{"date":293,"close":294},"2022-04-08",43.939998626708984,{"date":296,"close":297},"2022-04-14",44.22999954223633,{"date":299,"close":300},"2022-04-22",41.40999984741211,{"date":302,"close":303},"2022-04-29",32.90999984741211,{"date":305,"close":306},"2022-05-06",31.219999313354492,{"date":308,"close":309},"2022-05-13",32.779998779296875,{"date":311,"close":312},"2022-05-20",31.639999389648438,{"date":314,"close":315},"2022-05-27",33.209999084472656,{"date":317,"close":318},"2022-06-03",34.04999923706055,{"date":320,"close":321},"2022-06-10",31.8700008392334,{"date":323,"close":324},"2022-06-17",32.349998474121094,{"date":326,"close":327},"2022-06-24",32.0099983215332,{"date":329,"close":330},"2022-07-01",33.5099983215332,{"date":332,"close":333},"2022-07-08",34.900001525878906,{"date":335,"close":336},"2022-07-15",36.79999923706055,{"date":338,"close":339},"2022-07-22",37.04999923706055,{"date":341,"close":342},"2022-07-29",42.25,{"date":344,"close":345},"2022-08-05",37.52000045776367,{"date":347,"close":348},"2022-08-12",38.7599983215332,{"date":350,"close":201},"2022-08-19",{"date":352,"close":353},"2022-08-26",32.5099983215332,{"date":355,"close":356},"2022-09-02",32.369998931884766,{"date":358,"close":359},"2022-09-09",33.970001220703125,{"date":361,"close":362},"2022-09-16",30.31999969482422,{"date":364,"close":365},"2022-09-23",31.010000228881836,{"date":367,"close":368},"2022-09-30",30.059999465942383,{"date":370,"close":371},"2022-10-07",28.020000457763672,{"date":373,"close":374},"2022-10-14",28.299999237060547,{"date":376,"close":377},"2022-10-21",27.780000686645508,{"date":379,"close":380},"2022-10-28",29.860000610351562,{"date":382,"close":383},"2022-11-04",28.690000534057617,{"date":385,"close":386},"2022-11-11",29.709999084472656,{"date":388,"close":389},"2022-11-18",29.399999618530273,{"date":391,"close":392},"2022-11-25",28.520000457763672,{"date":394,"close":395},"2022-12-02",29.81999969482422,{"date":397,"close":398},"2022-12-09",28.440000534057617,{"date":400,"close":401},"2022-12-16",28.5,{"date":403,"close":404},"2022-12-23",27.989999771118164,{"date":406,"close":407},"2022-12-30",28.290000915527344,{"date":409,"close":410},"2023-01-06",29.950000762939453,{"date":412,"close":413},"2023-01-13",31.079999923706055,{"date":415,"close":416},"2023-01-20",35,{"date":418,"close":419},"2023-01-27",36.29999923706055,{"date":421,"close":422},"2023-02-03",41.2599983215332,{"date":424,"close":425},"2023-02-10",36.060001373291016,{"date":427,"close":428},"2023-02-17",37.380001068115234,{"date":430,"close":431},"2023-02-24",37.47999954223633,{"date":433,"close":434},"2023-03-03",38.84000015258789,{"date":436,"close":437},"2023-03-10",38.060001373291016,{"date":439,"close":440},"2023-03-17",37.7599983215332,{"date":442,"close":443},"2023-03-24",38.040000915527344,{"date":445,"close":446},"2023-03-31",39.349998474121094,{"date":448,"close":449},"2023-04-06",40.91999816894531,{"date":451,"close":452},"2023-04-14",39.45000076293945,{"date":454,"close":455},"2023-04-21",41.439998626708984,{"date":457,"close":458},"2023-04-28",41.630001068115234,{"date":460,"close":461},"2023-05-05",46.81999969482422,{"date":463,"close":464},"2023-05-12",46.25,{"date":466,"close":467},"2023-05-19",45.40999984741211,{"date":469,"close":470},"2023-05-26",48.4900016784668,{"date":472,"close":473},"2023-06-02",48.75,{"date":475,"close":476},"2023-06-09",47.56999969482422,{"date":478,"close":479},"2023-06-16",50.61000061035156,{"date":481,"close":482},"2023-06-23",47.380001068115234,{"date":484,"close":485},"2023-06-30",47.7400016784668,{"date":487,"close":488},"2023-07-07",46.650001525878906,{"date":490,"close":491},"2023-07-14",46.599998474121094,{"date":493,"close":494},"2023-07-21",46.16999816894531,{"date":496,"close":497},"2023-07-28",43.900001525878906,{"date":499,"close":500},"2023-08-04",48.41999816894531,{"date":502,"close":476},"2023-08-11",{"date":504,"close":505},"2023-08-18",47.459999084472656,{"date":507,"close":508},"2023-08-25",47.32500076293945,{"date":510,"close":511},"2023-09-01",47.95000076293945,{"date":513,"close":514},"2023-09-08",47.209999084472656,{"date":516,"close":517},"2023-09-15",46.709999084472656,{"date":519,"close":520},"2023-09-22",43.459999084472656,{"date":522,"close":523},"2023-09-29",44.369998931884766,{"date":525,"close":526},"2023-10-06",41.65999984741211,{"date":528,"close":529},"2023-10-13",38.16999816894531,{"date":531,"close":532},"2023-10-20",38.900001525878906,{"date":534,"close":535},"2023-10-27",41.220001220703125,{"date":537,"close":243},"2023-11-03",{"date":539,"close":540},"2023-11-10",39.56999969482422,{"date":542,"close":543},"2023-11-17",42.220001220703125,{"date":545,"close":546},"2023-11-24",43.060001373291016,{"date":548,"close":549},"2023-12-01",42.43000030517578,{"date":551,"close":552},"2023-12-08",41.72999954223633,{"date":554,"close":555},"2023-12-15",45.68000030517578,{"date":557,"close":558},"2023-12-22",46.33000183105469,{"date":560,"close":561},"2023-12-29",47.470001220703125,{"date":563,"close":564},"2024-01-05",44.70000076293945,{"date":566,"close":567},"2024-01-12",45.29999923706055,{"date":569,"close":523},"2024-01-19",{"date":571,"close":572},"2024-01-26",43.119998931884766,{"date":574,"close":575},"2024-02-02",44.65999984741211,{"date":577,"close":578},"2024-02-09",43.34000015258789,{"date":580,"close":581},"2024-02-16",45.47999954223633,{"date":583,"close":584},"2024-02-23",42.38999938964844,{"date":586,"close":587},"2024-03-01",42.20000076293945,{"date":589,"close":590},"2024-03-08",44.119998931884766,{"date":592,"close":593},"2024-03-15",44.27000045776367,{"date":595,"close":596},"2024-03-22",43.2400016784668,{"date":598,"close":599},"2024-03-28",43.9900016784668,{"date":601,"close":602},"2024-04-05",42.4900016784668,{"date":604,"close":605},"2024-04-12",41.290000915527344,{"date":607,"close":608},"2024-04-19",41,{"date":610,"close":611},"2024-04-26",41.86000061035156,{"date":613,"close":564},"2024-05-03",{"date":615,"close":616},"2024-05-10",43.59000015258789,{"date":618,"close":619},"2024-05-17",42.029998779296875,{"date":621,"close":622},"2024-05-24",42.380001068115234,{"date":624,"close":625},"2024-05-31",42.470001220703125,{"date":627,"close":628},"2024-06-07",42.5,{"date":630,"close":631},"2024-06-14",43.25,{"date":633,"close":634},"2024-06-21",42.900001525878906,{"date":636,"close":294},"2024-06-28",{"date":638,"close":639},"2024-07-05",43.7599983215332,{"date":641,"close":642},"2024-07-12",45.36000061035156,{"date":644,"close":645},"2024-07-19",45.20000076293945,{"date":647,"close":648},"2024-07-26",47.5099983215332,{"date":650,"close":651},"2024-08-02",44.400001525878906,{"date":653,"close":654},"2024-08-09",44.45000076293945,{"date":656,"close":657},"2024-08-16",44.619998931884766,{"date":659,"close":660},"2024-08-23",45.84000015258789,{"date":662,"close":663},"2024-08-30",46.959999084472656,{"date":665,"close":666},"2024-09-06",44.88999938964844,{"date":668,"close":669},"2024-09-13",48.470001220703125,{"date":671,"close":672},"2024-09-20",47.97999954223633,{"date":674,"close":675},"2024-09-27",49.15999984741211,{"date":677,"close":678},"2024-10-04",49.81999969482422,{"date":680,"close":681},"2024-10-11",50.40999984741211,{"date":683,"close":684},"2024-10-18",51.810001373291016,{"date":686,"close":687},"2024-10-25",50.38999938964844,{"date":689,"close":690},"2024-11-01",48.29999923706055,{"date":692,"close":693},"2024-11-08",56.470001220703125,{"date":695,"close":696},"2024-11-15",51.9900016784668,{"date":698,"close":699},"2024-11-22",53.22999954223633,{"date":701,"close":702},"2024-11-29",53.93000030517578,{"date":704,"close":705},"2024-12-06",54.18000030517578,{"date":707,"close":708},"2024-12-13",52.630001068115234,{"date":710,"close":711},"2024-12-20",54.650001525878906,{"date":713,"close":714},"2024-12-27",54.66999816894531,{"date":716,"close":717},"2025-01-03",55.52000045776367,{"date":719,"close":720},"2025-01-10",56.59000015258789,{"date":722,"close":723},"2025-01-17",59.16999816894531,{"date":725,"close":726},"2025-01-24",60.47999954223633,{"date":728,"close":729},"2025-01-31",59.209999084472656,{"date":731,"close":732},"2025-02-07",60.150001525878906,{"date":734,"close":735},"2025-02-14",55.22999954223633,{"date":737,"close":738},"2025-02-21",56.2400016784668,{"date":740,"close":741},"2025-02-28",53.90999984741211,{"date":743,"close":744},"2025-03-07",52.209999084472656,{"date":746,"close":747},"2025-03-14",52.45000076293945,{"date":749,"close":750},"2025-03-21",52.33000183105469,{"date":752,"close":753},"2025-03-28",52.40999984741211,{"date":755,"close":756},"2025-04-04",49.91999816894531,{"date":758,"close":759},"2025-04-11",52.290000915527344,{"date":761,"close":762},"2025-04-17",51.77000045776367,{"date":764,"close":765},"2025-04-25",53.31999969482422,{"date":767,"close":768},"2025-05-02",53.470001220703125,{"date":770,"close":771},"2025-05-09",51.86000061035156,{"date":773,"close":741},"2025-05-16",{"date":775,"close":776},"2025-05-23",51.09000015258789,{"date":778,"close":779},"2025-05-30",57.880001068115234,{"date":781,"close":782},"2025-06-06",60.5,{"date":784,"close":785},"2025-06-13",58.16999816894531,{"date":787,"close":788},"2025-06-20",58.2400016784668,{"date":790,"close":791},"2025-06-27",60.84000015258789,{"date":793,"close":794},"2025-07-03",61.79999923706055,{"date":796,"close":797},"2025-07-11",57.56999969482422,{"date":799,"close":800},"2025-07-14",58.06999969482422,{"date":802,"close":803},"2025-07-15",57.83000183105469,{"date":805,"close":806},"2025-07-16",57.90999984741211,{"date":808,"close":809},"2025-07-17",57.45000076293945,{"date":811,"close":812},"2025-07-18",56.689998626708984,{"date":814,"close":815},"2025-07-21",56.189998626708984,{"date":817,"close":818},"2025-07-22",56.29999923706055,{"date":820,"close":821},"2025-07-23",57,{"date":823,"close":824},"2025-07-24",56.599998474121094,{"date":826,"close":827},"2025-07-25",56.31999969482422,{"date":829,"close":830},"2025-07-28",57.11000061035156,{"date":832,"close":833},"2025-07-29",57.79999923706055,{"date":835,"close":836},"2025-07-30",58.369998931884766,{"date":838,"close":839},"2025-07-31",58.34000015258789,{"date":841,"close":842},"2025-08-01",66.16999816894531,{"date":844,"close":845},"2025-08-04",70.69000244140625,{"date":847,"close":848},"2025-08-05",69.56999969482422,{"date":850,"close":851},"2025-08-06",70.31999969482422,{"date":853,"close":854},"2025-08-07",68.97000122070312,{"date":856,"close":857},"2025-08-08",69.93000030517578,{"date":859,"close":860},"2025-08-11",70,{"date":862,"close":863},"2025-08-12",73,{"date":865,"close":866},"2025-08-13",71,{"date":868,"close":869},"2025-08-14",70.1500015258789,{"date":871,"close":872},"2025-08-15",70.37999725341797,{"date":874,"close":875},"2025-08-18",70.11000061035156,{"date":877,"close":860},"2025-08-19",{"date":879,"close":880},"2025-08-20",69.81999969482422,{"date":882,"close":883},"2025-08-21",70.52999877929688,{"date":885,"close":886},"2025-08-22",72.66000366210938,{"date":888,"close":889},"2025-08-25",71.5,{"date":891,"close":892},"2025-08-26",72.69000244140625,{"date":894,"close":895},"2025-08-27",73.8499984741211,{"date":897,"close":898},"2025-08-28",73.0199966430664,{"date":900,"close":901},"2025-08-29",72.44000244140625,{"date":903,"close":904},"2025-09-02",71.625,{"date":906,"close":907},"2025-09-03",70.5999984741211,{"date":909,"close":910},"2025-09-04",72.13999938964844,{"date":912,"close":913},"2025-09-05",71.98999786376953,{"date":915,"close":916},"2025-09-08",71.8499984741211,{"date":918,"close":919},"2025-09-09",71.88999938964844,{"date":921,"close":922},"2025-09-10",71.5199966430664,{"date":924,"close":925},"2025-09-11",74.2699966430664,{"date":927,"close":928},"2025-09-12",71.2699966430664,{"date":930,"close":931},"2025-09-15",71.61000061035156,{"date":933,"close":934},"2025-09-16",71.45999908447266,{"date":936,"close":937},"2025-09-17",70.76000213623047,{"date":939,"close":940},"2025-09-18",72.375,{"date":942,"close":943},"2025-09-19",70.5199966430664,{"date":945,"close":946},"2025-09-22",70.70999908447266,{"date":948,"close":949},"2025-09-23",71.56999969482422,{"date":951,"close":952},"2025-09-24",70.2300033569336,{"date":954,"close":955},"2025-09-25",68.55000305175781,{"date":957,"close":958},"2025-09-26",70.2699966430664,{"date":960,"close":961},"2025-09-29",70.06999969482422,{"date":963,"close":964},"2025-09-30",71.16000366210938,{"date":966,"close":967},"2025-10-01",70.41999816894531,{"date":969,"close":970},"2025-10-02",71.08000183105469,{"date":972,"close":973},"2025-10-03",71.23999786376953,{"date":975,"close":976},"2025-10-06",71.76000213623047,{"date":978,"close":979},"2025-10-07",74.37000274658203,{"date":981,"close":982},"2025-10-08",76.87000274658203,{"date":984,"close":985},"2025-10-09",75.41999816894531,{"date":987,"close":988},"2025-10-10",71.68000030517578,{"date":990,"close":991},"2025-10-13",72.41000366210938,{"date":993,"close":994},"2025-10-14",73.23999786376953,{"date":996,"close":997},"2025-10-15",73.1500015258789,{"date":999,"close":1000},"2025-10-16",76.05000305175781,{"date":1002,"close":1003},"2025-10-17",73.43000030517578,{"date":1005,"close":1006},"2025-10-20",74.69000244140625,{"date":1008,"close":1009},"2025-10-21",75.48999786376953,{"date":1011,"close":1012},"2025-10-22",77.58000183105469,{"date":1014,"close":1015},"2025-10-23",77.94999694824219,{"date":1017,"close":1018},"2025-10-24",78.47000122070312,{"date":1020,"close":1021},"2025-10-27",77.7300033569336,{"date":1023,"close":1024},"2025-10-28",79.79000091552734,{"date":1026,"close":1027},"2025-10-29",78.30999755859375,{"date":1029,"close":1030},"2025-10-30",76.41999816894531,{"date":1032,"close":1033},"2025-10-31",76.80999755859375,{"date":1035,"close":1036},"2025-11-03",84.11000061035156,{"date":1038,"close":1039},"2025-11-04",86.73500061035156,{"date":1041,"close":1042},"2025-11-05",84.95999908447266,{"date":1044,"close":1045},"2025-11-06",84.62000274658203,{"date":1047,"close":1048},"2025-11-07",84.33000183105469,{"date":1050,"close":1051},"2025-11-10",86.06999969482422,{"date":1053,"close":1054},"2025-11-11",84.63999938964844,{"date":1056,"close":1057},"2025-11-12",86.43000030517578,{"date":1059,"close":1060},"2025-11-13",84.5,{"date":1062,"close":1063},"2025-11-14",84.3499984741211,{"date":1065,"close":1066},"2025-11-17",85.41999816894531,{"date":1068,"close":1069},"2025-11-18",86.18000030517578,{"date":1071,"close":1072},"2025-11-19",86.58999633789062,{"date":1074,"close":1075},"2025-11-20",87.51000213623047,{"date":1077,"close":1078},"2025-11-21",89.5199966430664,{"date":1080,"close":1081},"2025-11-24",90.30999755859375,{"date":1083,"close":1084},"2025-11-25",92.2300033569336,{"date":1086,"close":1087},"2025-11-26",92.83000183105469,{"date":1089,"close":1090},"2025-11-28",93.22000122070312,{"date":1092,"close":1093},"2025-12-01",92.30999755859375,{"date":1095,"close":1096},"2025-12-02",92.05999755859375,{"date":1098,"close":1099},"2025-12-03",93.18000030517578,{"date":1101,"close":1102},"2025-12-04",93.91999816894531,{"date":1104,"close":1105},"2025-12-05",94.56999969482422,{"date":1107,"close":1108},"2025-12-08",95.4800033569336,{"date":1110,"close":1111},"2025-12-09",96.76000213623047,{"date":1113,"close":1114},"2025-12-10",97.19999694824219,{"date":1116,"close":1117},"2025-12-11",97.37999725341797,{"date":1119,"close":1120},"2025-12-12",96.2300033569336,{"date":1122,"close":1123},"2025-12-15",97.0199966430664,{"date":1125,"close":1126},"2025-12-16",96.87000274658203,{"date":1128,"close":1129},"2025-12-17",94.0199966430664,{"date":1131,"close":1132},"2025-12-18",96.33999633789062,{"date":1134,"close":1135},"2025-12-19",97.19000244140625,{"date":1137,"close":1138},"2025-12-22",97.12999725341797,{"date":1140,"close":1141},"2025-12-23",96.5999984741211,{"date":1143,"close":1144},"2025-12-24",97.05999755859375,{"date":1146,"close":1147},"2025-12-26",97.44999694824219,{"date":1149,"close":1150},"2025-12-29",97.73999786376953,{"date":1152,"close":1153},"2025-12-30",97.7699966430664,{"date":1155,"close":1156},"2025-12-31",97.27999877929688,{"date":1158,"close":1159},"2026-01-02",95.5,{"date":1161,"close":1162},"2026-01-05",98.30000305175781,{"date":1164,"close":1165},"2026-01-06",98.06999969482422,{"date":1167,"close":1168},"2026-01-07",98.33999633789062,{"date":1170,"close":1171},"2026-01-08",100,{"date":1173,"close":1174},"2026-01-09",98.94999694824219,{"date":1176,"close":1177},"2026-01-12",97.9000015258789,{"date":1179,"close":1180},"2026-01-13",99.25,{"date":1182,"close":1183},"2026-01-14",101.52999877929688,{"date":1185,"close":1186},"2026-01-15",102.56999969482422,{"date":1188,"close":1189},"2026-01-16",102,{"date":1191,"close":1192},"2026-01-20",102.9800033569336,{"date":1194,"close":1195},"2026-01-21",103.22000122070312,{"date":1197,"close":1198},"2026-01-22",103.88999938964844,{"date":1200,"close":1201},"2026-01-23",100.86000061035156,{"date":1203,"close":1204},"2026-01-26",100.0999984741211,{"date":1206,"close":1207},"2026-01-27",99.83999633789062,{"date":1209,"close":1210},"2026-01-28",97.91999816894531,{"date":1212,"close":1213},"2026-01-29",99.18000030517578,{"date":1215,"close":1216},"2026-01-30",97.87999725341797,{"date":1218,"close":1219},"2026-02-02",99,{"date":1221,"close":1222},"2026-02-03",97.9800033569336,{"date":1224,"close":1225},"2026-02-04",93.8499984741211,{"date":1227,"close":1228},"2026-02-05",94.54000091552734,{"date":1230,"close":1231},"2026-02-06",95.97000122070312,{"date":1233,"close":1231},"2026-02-09",{"date":1235,"close":1236},"2026-02-10",105.1500015258789,{"date":1238,"close":1239},"2026-02-11",103.08000183105469,{"date":1241,"close":1207},"2026-02-12",{"date":1243,"close":1244},"2026-02-13",99.80999755859375,{"date":1246,"close":1247},"2026-02-17",100.625,{"date":1249,"close":1250},"2026-02-18",101.44000244140625,{"date":1252,"close":1201},"2026-02-19",{"date":1254,"close":1255},"2026-02-20",103.55999755859375,{"date":1257,"close":1258},"2026-02-23",101.02999877929688,{"date":1260,"close":1261},"2026-02-24",99.08999633789062,{"date":1263,"close":1264},"2026-02-25",100.5,{"date":1266,"close":1267},"2026-02-26",102.41999816894531,{"date":1269,"close":1270},"2026-02-27",103.52999877929688,{"date":1272,"close":1273},"2026-03-02",103.73999786376953,{"date":1275,"close":1276},"2026-03-03",104.29000091552734,{"date":1278,"close":1279},"2026-03-04",105.11000061035156,{"date":1281,"close":1204},"2026-03-05",{"date":1283,"close":1284},"2026-03-06",98.72000122070312,{"date":1286,"close":1287},"2026-03-09",100.18000030517578,{"date":1289,"close":1290},"2026-03-10",98.94499969482422,{"date":1292,"close":1293},"2026-03-11",100.80999755859375,{"date":1295,"close":1296},"2026-03-12",99.37000274658203,{"date":1298,"close":1299},"2026-03-13",99.69000244140625,{"date":1301,"close":1302},"2026-03-16",101.69000244140625,{"date":1304,"close":1305},"2026-03-17",102.80000305175781,{"date":1307,"close":1308},"2026-03-18",99.66999816894531,{"date":1310,"close":1311},"2026-03-19",99.8499984741211,{"date":1313,"close":1314},"2026-03-20",99.5,{"date":1316,"close":1317},"2026-03-23",99.19999694824219,{"date":1319,"close":1320},"2026-03-24",100.97000122070312,{"date":1322,"close":1323},"2026-03-25",101.77999877929688,{"date":1325,"close":1326},"2026-03-26",98.73999786376953,{"date":1328,"close":1329},"2026-03-27",97.36000061035156,{"date":1331,"close":1332},"2026-03-30",94.94999694824219,{"date":1334,"close":1335},"2026-03-31",96.26000213623047,{"date":1337,"close":1338},"2026-04-01",96.54000091552734,{"date":1340,"close":1120},"2026-04-02",{"date":1342,"close":1343},"2026-04-06",95.66000366210938,{"date":1345,"close":1346},"2026-04-07",93.48999786376953,{"date":1348,"close":1349},"2026-04-08",97.33000183105469,{"date":1351,"close":1352},"2026-04-09",95.55999755859375,{"date":1354,"close":1355},"2026-04-10",93.4000015258789,{"date":1357,"close":1358},"2026-04-13",93.54000091552734,{"date":1360,"close":1361},"2026-04-14",93.55999755859375,{"date":1363,"close":1364},"2026-04-15",93.05000305175781,{"date":1366,"close":1367},"2026-04-16",91.87999725341797,{"date":1369,"close":1370},"2026-04-17",93.70999908447266,{"date":1372,"close":1373},"2026-04-20",92.93000030517578,{"date":1375,"close":1376},"2026-04-21",89.18000030517578,{"date":1378,"close":1379},"2026-04-22",90.13999938964844,{"date":1381,"close":1382},"2026-04-23",88.80000305175781,{"date":1384,"close":1385},"2026-04-24",88.68000030517578,{"date":1387,"close":1388},"2026-04-27",89.08000183105469,{"date":1390,"close":1391},"2026-04-28",84.48999786376953,{"date":1393,"close":1394},"2026-04-29",83.70999908447266,{"date":145,"close":1396},83.44000244140625,{"date":1398,"close":1399},"2026-05-01",87.1500015258789,{"date":68,"close":1401},84.91999816894531,{"date":92,"close":1403},85.86000061035156,{"date":1405,"close":1406},"2026-05-06",86.23999786376953,{"date":1408,"close":1409},"2026-05-07",86.73999786376953,{"date":1411,"close":1412},"2026-05-08",86.28500366210938,{"date":1414,"close":1415},"2026-05-11",84.31999969482422,{"date":1417,"close":1418},"2026-05-12",84.75,{"date":1420,"close":1421},"2026-05-13",85.2699966430664,{"date":1423,"close":1424},"2026-05-14",86.88999938964844,{"date":1426,"close":1427},"2026-05-15",86.44000244140625,{"date":1429,"close":1430},"2026-05-18",88.5,{"date":1432,"close":1433},"2026-05-19",87.36000061035156,{"date":1435,"close":1436},"2026-05-20",90.4000015258789,{"date":1438,"close":1439},"2026-05-21",93.16999816894531,{"date":1441,"close":1442},"2026-05-22",92.0999984741211,{"date":1444,"close":1445},"2026-05-26",92.94000244140625,{"date":1447,"close":1448},"2026-05-27",91.83999633789062,{"date":1450,"close":1451},"2026-05-28",92.19000244140625,{"date":1453,"close":1454},"2026-05-29",90.66000366210938,{"date":1456,"close":1457},"2026-06-01",92.05000305175781,{"date":1459,"close":1460},"2026-06-02",89.86000061035156,{"date":1462,"close":1463},"2026-06-03",91.12000274658203,{"date":1465,"close":1466},"2026-06-04",93.56999969482422,{"date":1468,"close":1469},"2026-06-05",93.06999969482422,{"date":1471,"close":1472},"2026-06-08",94.38999938964844,{"date":1474,"close":1475},"2026-06-09",96.41999816894531,{"date":1477,"close":1478},"2026-06-10",96,{"date":1480,"close":1335},"2026-06-11",{"date":1482,"close":1483},"2026-06-12",93.5999984741211,{"date":1485,"close":1486},"2026-06-15",90.79000091552734,{"date":1488,"close":1448},"2026-06-16",{"date":1490,"close":1491},"2026-06-17",91.08999633789062,{"date":1493,"close":1494},"2026-06-18",92.19999694824219,{"date":1496,"close":1497},"2026-06-22",91.69000244140625,{"date":1499,"close":1500},"2026-06-23",92.36000061035156,{"date":1502,"close":1503},"2026-06-24",94.66000366210938,{"date":1505,"close":1506},"2026-06-25",93.87000274658203,{"date":1508,"close":1509},"2026-06-26",93.95999908447266,{"date":1511,"close":1512},"2026-06-29",94.06999969482422,{"date":1514,"close":1352},"2026-06-30",{"date":1516,"close":1517},"2026-07-01",98.04000091552734,{"date":1519,"close":1320},"2026-07-02",{"date":1521,"close":1522},"2026-07-06",102.30000305175781,{"date":1524,"close":1525},"2026-07-07",100.23999786376953,{"date":1527,"close":1528},"2026-07-08",96.30999755859375,{"date":1530,"close":1517},"2026-07-09",{"date":1532,"close":1114},"2026-07-10",{"date":1534,"close":1535},"2026-07-13",97.69000244140625,{"date":1537,"close":1538},"2026-07-14",91.66999816894531,{"date":143,"close":1540},93.62000274658203,{"count":147,"fetchedAt":1542,"source":138},"2026-07-17T21:04:35.943Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1544},"\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>",1784322275911]