[{"data":1,"prerenderedAt":1528},["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-NVEC":25,"$f74JCdffVHuaLlm9LFBADPKmYaapZHwK32CotaYG5VnY":26,"ticker-mcap-NVEC":136,"ticker-profile-NVEC":145,"ticker-earnings-NVEC":159,"ticker-congress-NVEC":163,"i-lucide:info":1526},{"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":132},{"identity":28,"transactions":33,"sectorSlug":112,"relatedTickers":113},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"724910","NVE CORP","Technology","NVEC",[34,50,55,60,65,70,75,85,95,103],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-29T23:18:16.000Z","0001167691-26-000004-0","4","BAKER DANIEL A","President & CEO","D",117.55,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1167691\u002F000116769126000004\u002F0001167691-26-000004-index.htm",1344,61272,157987.19999999998,"M","2026-07-27","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001167691-26-000004-1",853,62125,100270.15,{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001167691-26-000004-2",1496,63621,175854.8,{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001167691-26-000004-3",864,64485,101563.2,{"cik":29,"filedAt":35,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001167691-26-000004-4",757,65242,88985.34999999999,{"cik":29,"filedAt":35,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001167691-26-000004-5",1061,66303,124720.55,{"cik":29,"filedAt":35,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":42,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":81,"transactionDate":47,"intentLabel":82,"signalQuality":83,"insiderHistory":84},"0001167691-26-000004-6",117.56,1518,64785,178456.08000000002,"S","Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":42,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":81,"transactionDate":91,"intentLabel":92,"signalQuality":93,"insiderHistory":94},"0001167691-26-000004-7",117.57,3260,61525,383278.19999999995,"2026-07-28","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":97,"rawFilingUrl":42,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":81,"transactionDate":101,"intentLabel":92,"signalQuality":93,"insiderHistory":102},"0001167691-26-000004-8",114.08,15222,46303,1736525.76,"2026-07-29",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":104,"filingId":105,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-29T21:54:02.000Z","0000724910-26-000004-0","Wei Xuan Kelly","",117.38,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2027035\u002F000072491026000004\u002F0000724910-26-000004-index.htm",538,63150.439999999995,"technology",[114,117,120,123,126,129],{"ticker":115,"issuerName":116},"CRWV","CoreWeave, Inc.",{"ticker":118,"issuerName":119},"DELL","Dell Technologies Inc.",{"ticker":121,"issuerName":122},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":124,"issuerName":125},"VICR","VICOR CORP",{"ticker":127,"issuerName":128},"NET","Cloudflare, Inc.",{"ticker":130,"issuerName":131},"RDDT","Reddit, Inc.",{"count":133,"fetchedAt":134,"source":135},10,"2026-08-08T23:13:34.235Z","sqlite",{"data":137,"meta":143},{"value":138,"quality":139,"closeDate":140,"ageDays":141,"sharesAsOf":142},610273137.1304321,"fresh","2026-08-07",1,"2026-06-30",{"count":141,"fetchedAt":144,"source":135},"2026-08-08T23:13:34.237Z",{"data":146,"meta":158},{"ticker":32,"ceo":147,"industry":148,"fullTimeEmployees":149,"ipoDate":150,"country":151,"state":152,"city":153,"website":154,"exchangeShort":25,"marketCap":25,"beta":155,"range52w":156,"fetchedAt":157},"Daniel A. Baker","Semiconductors",42,"1995-05-23","US","MN","Eden Prairie","https:\u002F\u002Fwww.nve.com",1.333,"57.21-135","2026-07-29T23:04:38.574Z",{"count":141,"fetchedAt":144,"source":135},{"data":160,"meta":162},{"ticker":32,"points":161},[],{"count":141,"fetchedAt":144,"source":135},{"data":164,"meta":1524},{"congressTrades":165,"insiderTrades":166,"priceHistory":177,"ticker":32},[],[167,168,169,170,171,172,173,174,175,176],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":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":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":42,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":81,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":42,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":81,"transactionDate":91},{"cik":29,"filedAt":35,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":97,"rawFilingUrl":42,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":81,"transactionDate":101},{"cik":29,"filedAt":104,"filingId":105,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":46,"transactionDate":47},[178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,661,664,667,670,672,675,678,681,684,687,689,692,695,698,701,704,707,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,831,834,837,840,843,846,849,852,855,858,861,864,867,869,872,875,878,881,884,887,890,893,896,899,902,905,908,910,913,915,918,921,924,926,929,932,935,938,941,944,946,949,952,955,958,961,964,967,970,973,976,978,981,984,987,990,993,996,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1039,1042,1045,1048,1051,1054,1057,1059,1062,1065,1068,1070,1073,1075,1077,1080,1083,1086,1089,1092,1095,1098,1100,1103,1105,1108,1111,1114,1117,1119,1122,1125,1128,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1204,1207,1210,1213,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1244,1246,1249,1252,1255,1257,1260,1263,1266,1269,1272,1275,1277,1280,1283,1286,1289,1292,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1365,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1500,1502,1504,1507,1510,1513,1516,1519,1522],{"date":179,"close":180},"2021-08-13",72.54000091552734,{"date":182,"close":183},"2021-08-20",67.43000030517578,{"date":185,"close":186},"2021-08-27",70.02999877929688,{"date":188,"close":189},"2021-09-03",71.41000366210938,{"date":191,"close":192},"2021-09-10",68.33999633789062,{"date":194,"close":195},"2021-09-17",65.2699966430664,{"date":197,"close":198},"2021-09-24",64.88999938964844,{"date":200,"close":201},"2021-10-01",65.3499984741211,{"date":203,"close":204},"2021-10-08",64.05000305175781,{"date":206,"close":207},"2021-10-15",65.16000366210938,{"date":209,"close":210},"2021-10-22",67.91999816894531,{"date":212,"close":213},"2021-10-29",67.97000122070312,{"date":215,"close":216},"2021-11-05",72.98999786376953,{"date":218,"close":219},"2021-11-12",73.44999694824219,{"date":221,"close":222},"2021-11-19",73.75,{"date":224,"close":225},"2021-11-26",71.0199966430664,{"date":227,"close":228},"2021-12-03",70.30999755859375,{"date":230,"close":231},"2021-12-10",68.3499984741211,{"date":233,"close":234},"2021-12-17",64.08000183105469,{"date":236,"close":237},"2021-12-23",67.73999786376953,{"date":239,"close":240},"2021-12-31",68.30000305175781,{"date":242,"close":243},"2022-01-07",66.77999877929688,{"date":245,"close":246},"2022-01-14",67.55000305175781,{"date":248,"close":249},"2022-01-21",60.56999969482422,{"date":251,"close":252},"2022-01-28",59.65999984741211,{"date":254,"close":255},"2022-02-04",58.09000015258789,{"date":257,"close":258},"2022-02-11",55.93000030517578,{"date":260,"close":261},"2022-02-18",57.040000915527344,{"date":263,"close":264},"2022-02-25",56.95000076293945,{"date":266,"close":267},"2022-03-04",56.22999954223633,{"date":269,"close":270},"2022-03-11",54.529998779296875,{"date":272,"close":273},"2022-03-18",56.04999923706055,{"date":275,"close":276},"2022-03-25",55.06999969482422,{"date":278,"close":279},"2022-04-01",54.5,{"date":281,"close":282},"2022-04-08",50.7599983215332,{"date":284,"close":285},"2022-04-14",49.29999923706055,{"date":287,"close":288},"2022-04-22",49.13999938964844,{"date":290,"close":291},"2022-04-29",46.380001068115234,{"date":293,"close":294},"2022-05-06",46.79999923706055,{"date":296,"close":297},"2022-05-13",47.43000030517578,{"date":299,"close":300},"2022-05-20",49.11000061035156,{"date":302,"close":303},"2022-05-27",49.43000030517578,{"date":305,"close":306},"2022-06-03",48.709999084472656,{"date":308,"close":309},"2022-06-10",48.2599983215332,{"date":311,"close":312},"2022-06-17",43.869998931884766,{"date":314,"close":315},"2022-06-24",48.0099983215332,{"date":317,"close":318},"2022-07-01",45.04999923706055,{"date":320,"close":321},"2022-07-08",47.18000030517578,{"date":323,"close":324},"2022-07-15",46.709999084472656,{"date":326,"close":327},"2022-07-22",51.09000015258789,{"date":329,"close":330},"2022-07-29",54.91999816894531,{"date":332,"close":333},"2022-08-05",51.29999923706055,{"date":335,"close":336},"2022-08-12",52.56999969482422,{"date":338,"close":339},"2022-08-19",52.209999084472656,{"date":341,"close":342},"2022-08-26",50.650001525878906,{"date":344,"close":345},"2022-09-02",48.47999954223633,{"date":347,"close":348},"2022-09-09",49.47999954223633,{"date":350,"close":351},"2022-09-16",49.689998626708984,{"date":353,"close":354},"2022-09-23",47.810001373291016,{"date":356,"close":357},"2022-09-30",46.650001525878906,{"date":359,"close":294},"2022-10-07",{"date":361,"close":362},"2022-10-14",47.66999816894531,{"date":364,"close":365},"2022-10-21",60.2400016784668,{"date":367,"close":368},"2022-10-28",61.7400016784668,{"date":370,"close":371},"2022-11-04",63.95000076293945,{"date":373,"close":374},"2022-11-11",66.22000122070312,{"date":376,"close":377},"2022-11-18",66.16999816894531,{"date":379,"close":380},"2022-11-25",66.23999786376953,{"date":382,"close":383},"2022-12-02",64.2300033569336,{"date":385,"close":386},"2022-12-09",61.880001068115234,{"date":388,"close":389},"2022-12-16",66.4000015258789,{"date":391,"close":392},"2022-12-23",65.5999984741211,{"date":394,"close":395},"2022-12-30",64.75,{"date":397,"close":398},"2023-01-06",69.47000122070312,{"date":400,"close":401},"2023-01-13",75,{"date":403,"close":404},"2023-01-20",74.5199966430664,{"date":406,"close":407},"2023-01-27",70.70999908447266,{"date":409,"close":410},"2023-02-03",71.91000366210938,{"date":412,"close":413},"2023-02-10",75.94000244140625,{"date":415,"close":416},"2023-02-17",75.54000091552734,{"date":418,"close":419},"2023-02-24",75.11000061035156,{"date":421,"close":422},"2023-03-03",78.16000366210938,{"date":424,"close":425},"2023-03-10",74.93000030517578,{"date":427,"close":428},"2023-03-17",74.7300033569336,{"date":430,"close":431},"2023-03-24",77.22000122070312,{"date":433,"close":434},"2023-03-31",82.98999786376953,{"date":436,"close":437},"2023-04-06",80.44999694824219,{"date":439,"close":440},"2023-04-14",83.66000366210938,{"date":442,"close":443},"2023-04-21",80.1500015258789,{"date":445,"close":446},"2023-04-28",75.41000366210938,{"date":448,"close":449},"2023-05-05",87.48999786376953,{"date":451,"close":452},"2023-05-12",88.12000274658203,{"date":454,"close":455},"2023-05-19",88.68000030517578,{"date":457,"close":458},"2023-05-26",90.19000244140625,{"date":460,"close":461},"2023-06-02",90.22000122070312,{"date":463,"close":464},"2023-06-09",96.12000274658203,{"date":466,"close":467},"2023-06-16",88.01000213623047,{"date":469,"close":470},"2023-06-23",92.80999755859375,{"date":472,"close":473},"2023-06-30",97.44000244140625,{"date":475,"close":476},"2023-07-07",89.55000305175781,{"date":478,"close":479},"2023-07-14",92.08999633789062,{"date":481,"close":482},"2023-07-21",81.19000244140625,{"date":484,"close":485},"2023-07-28",78.83000183105469,{"date":487,"close":488},"2023-08-04",80.2699966430664,{"date":490,"close":491},"2023-08-11",78.70999908447266,{"date":493,"close":494},"2023-08-18",76.70999908447266,{"date":496,"close":497},"2023-08-25",80.9000015258789,{"date":499,"close":500},"2023-09-01",88.55000305175781,{"date":502,"close":503},"2023-09-08",83.45999908447266,{"date":505,"close":506},"2023-09-15",82.43000030517578,{"date":508,"close":509},"2023-09-22",82.26000213623047,{"date":511,"close":512},"2023-09-29",82.13999938964844,{"date":514,"close":515},"2023-10-06",80.70999908447266,{"date":517,"close":518},"2023-10-13",77.5999984741211,{"date":520,"close":521},"2023-10-20",67.44000244140625,{"date":523,"close":524},"2023-10-27",68.70999908447266,{"date":526,"close":527},"2023-11-03",70.97000122070312,{"date":529,"close":530},"2023-11-10",69.20999908447266,{"date":532,"close":533},"2023-11-17",71.97000122070312,{"date":535,"close":536},"2023-11-24",71.31999969482422,{"date":538,"close":539},"2023-12-01",73.12999725341797,{"date":541,"close":542},"2023-12-08",73.77999877929688,{"date":544,"close":545},"2023-12-15",79.7699966430664,{"date":547,"close":488},"2023-12-22",{"date":549,"close":550},"2023-12-29",78.43000030517578,{"date":552,"close":553},"2024-01-05",73.05999755859375,{"date":555,"close":556},"2024-01-12",73.48999786376953,{"date":558,"close":559},"2024-01-19",77.3499984741211,{"date":561,"close":562},"2024-01-26",76.87999725341797,{"date":564,"close":565},"2024-02-02",79.69000244140625,{"date":567,"close":568},"2024-02-09",83.87999725341797,{"date":570,"close":571},"2024-02-16",81.2300033569336,{"date":573,"close":574},"2024-02-23",81.36000061035156,{"date":576,"close":577},"2024-03-01",86.77999877929688,{"date":579,"close":580},"2024-03-08",83.25,{"date":582,"close":583},"2024-03-15",81.83000183105469,{"date":585,"close":586},"2024-03-22",85.9800033569336,{"date":588,"close":589},"2024-03-28",90.18000030517578,{"date":591,"close":592},"2024-04-05",85.2300033569336,{"date":594,"close":595},"2024-04-12",83.18000030517578,{"date":597,"close":598},"2024-04-19",78,{"date":600,"close":601},"2024-04-26",80.38999938964844,{"date":603,"close":604},"2024-05-03",72.80000305175781,{"date":606,"close":607},"2024-05-10",75.69999694824219,{"date":609,"close":610},"2024-05-17",77.19000244140625,{"date":612,"close":613},"2024-05-24",77.19999694824219,{"date":615,"close":616},"2024-05-31",77.52999877929688,{"date":618,"close":619},"2024-06-07",76.73999786376953,{"date":621,"close":622},"2024-06-14",75.01000213623047,{"date":624,"close":625},"2024-06-21",71.41999816894531,{"date":627,"close":628},"2024-06-28",74.69000244140625,{"date":630,"close":631},"2024-07-05",71.48999786376953,{"date":633,"close":634},"2024-07-12",77.0999984741211,{"date":636,"close":637},"2024-07-19",80.97000122070312,{"date":639,"close":640},"2024-07-26",85.11000061035156,{"date":642,"close":643},"2024-08-02",83.80999755859375,{"date":645,"close":646},"2024-08-09",78.69999694824219,{"date":648,"close":649},"2024-08-16",81.13999938964844,{"date":651,"close":652},"2024-08-23",84,{"date":654,"close":655},"2024-08-30",83.75,{"date":657,"close":658},"2024-09-06",74.55000305175781,{"date":660,"close":518},"2024-09-13",{"date":662,"close":663},"2024-09-20",77.16999816894531,{"date":665,"close":666},"2024-09-27",80.4000015258789,{"date":668,"close":669},"2024-10-04",78.69000244140625,{"date":671,"close":565},"2024-10-11",{"date":673,"close":674},"2024-10-18",79.73999786376953,{"date":676,"close":677},"2024-10-25",76.41999816894531,{"date":679,"close":680},"2024-11-01",75.91999816894531,{"date":682,"close":683},"2024-11-08",82.94999694824219,{"date":685,"close":686},"2024-11-15",74.9800033569336,{"date":688,"close":637},"2024-11-22",{"date":690,"close":691},"2024-11-29",77.27999877929688,{"date":693,"close":694},"2024-12-06",76.12999725341797,{"date":696,"close":697},"2024-12-13",78.0199966430664,{"date":699,"close":700},"2024-12-20",77.5,{"date":702,"close":703},"2024-12-27",82.4000015258789,{"date":705,"close":706},"2025-01-03",86.02999877929688,{"date":708,"close":491},"2025-01-10",{"date":710,"close":711},"2025-01-17",81.22000122070312,{"date":713,"close":714},"2025-01-24",70.3499984741211,{"date":716,"close":717},"2025-01-31",71.66000366210938,{"date":719,"close":720},"2025-02-07",70.6500015258789,{"date":722,"close":723},"2025-02-14",74.31999969482422,{"date":725,"close":726},"2025-02-21",73.81999969482422,{"date":728,"close":729},"2025-02-28",68.83999633789062,{"date":731,"close":732},"2025-03-07",67.41000366210938,{"date":734,"close":735},"2025-03-14",65.4000015258789,{"date":737,"close":738},"2025-03-21",65.98999786376953,{"date":740,"close":741},"2025-03-28",64.98999786376953,{"date":743,"close":744},"2025-04-04",57.77000045776367,{"date":746,"close":747},"2025-04-11",56.9900016784668,{"date":749,"close":750},"2025-04-17",57.09000015258789,{"date":752,"close":753},"2025-04-25",58.470001220703125,{"date":755,"close":756},"2025-05-02",62.20000076293945,{"date":758,"close":759},"2025-05-09",67.63999938964844,{"date":761,"close":762},"2025-05-16",72.19000244140625,{"date":764,"close":765},"2025-05-23",71.75,{"date":767,"close":768},"2025-05-30",71.16000366210938,{"date":770,"close":771},"2025-06-06",72.44000244140625,{"date":773,"close":774},"2025-06-13",68.5199966430664,{"date":776,"close":777},"2025-06-20",69.5,{"date":779,"close":780},"2025-06-27",74.02999877929688,{"date":782,"close":783},"2025-07-03",76.5,{"date":785,"close":786},"2025-07-11",75.62999725341797,{"date":788,"close":789},"2025-07-18",79.66999816894531,{"date":791,"close":792},"2025-07-25",63.439998626708984,{"date":794,"close":795},"2025-08-01",60.790000915527344,{"date":797,"close":798},"2025-08-06",62.31999969482422,{"date":800,"close":801},"2025-08-07",61.720001220703125,{"date":803,"close":804},"2025-08-08",61.65999984741211,{"date":806,"close":807},"2025-08-11",61.4900016784668,{"date":809,"close":810},"2025-08-12",63.790000915527344,{"date":812,"close":813},"2025-08-13",63.720001220703125,{"date":815,"close":816},"2025-08-14",63.349998474121094,{"date":818,"close":819},"2025-08-15",63.0099983215332,{"date":821,"close":822},"2025-08-18",63.68000030517578,{"date":824,"close":825},"2025-08-19",64.27999877929688,{"date":827,"close":828},"2025-08-20",62.709999084472656,{"date":830,"close":819},"2025-08-21",{"date":832,"close":833},"2025-08-22",66.86000061035156,{"date":835,"close":836},"2025-08-25",64.93000030517578,{"date":838,"close":839},"2025-08-26",64.66999816894531,{"date":841,"close":842},"2025-08-27",64.76000213623047,{"date":844,"close":845},"2025-08-28",66.01000213623047,{"date":847,"close":848},"2025-08-29",64.58000183105469,{"date":850,"close":851},"2025-09-02",63.9900016784668,{"date":853,"close":854},"2025-09-03",63.400001525878906,{"date":856,"close":857},"2025-09-04",65.26000213623047,{"date":859,"close":860},"2025-09-05",66.72000122070312,{"date":862,"close":863},"2025-09-08",66.93000030517578,{"date":865,"close":866},"2025-09-09",66.0199966430664,{"date":868,"close":392},"2025-09-10",{"date":870,"close":871},"2025-09-11",67.75,{"date":873,"close":874},"2025-09-12",67.91000366210938,{"date":876,"close":877},"2025-09-15",67.5999984741211,{"date":879,"close":880},"2025-09-16",67.05000305175781,{"date":882,"close":883},"2025-09-17",66,{"date":885,"close":886},"2025-09-18",67.02999877929688,{"date":888,"close":889},"2025-09-19",66.13999938964844,{"date":891,"close":892},"2025-09-22",67,{"date":894,"close":895},"2025-09-23",67.08999633789062,{"date":897,"close":898},"2025-09-24",66.58000183105469,{"date":900,"close":901},"2025-09-25",65.77999877929688,{"date":903,"close":904},"2025-09-26",65.16999816894531,{"date":906,"close":907},"2025-09-29",65.0999984741211,{"date":909,"close":195},"2025-09-30",{"date":911,"close":912},"2025-10-01",65.2300033569336,{"date":914,"close":898},"2025-10-02",{"date":916,"close":917},"2025-10-03",68.44000244140625,{"date":919,"close":920},"2025-10-06",68.4800033569336,{"date":922,"close":923},"2025-10-07",66.9000015258789,{"date":925,"close":237},"2025-10-08",{"date":927,"close":928},"2025-10-09",70.41000366210938,{"date":930,"close":931},"2025-10-10",67.25,{"date":933,"close":934},"2025-10-13",70.5,{"date":936,"close":937},"2025-10-14",72.52999877929688,{"date":939,"close":940},"2025-10-15",75.37000274658203,{"date":942,"close":943},"2025-10-16",73.38999938964844,{"date":945,"close":533},"2025-10-17",{"date":947,"close":948},"2025-10-20",73.55000305175781,{"date":950,"close":951},"2025-10-21",73.25,{"date":953,"close":954},"2025-10-22",70.5999984741211,{"date":956,"close":957},"2025-10-23",72.16999816894531,{"date":959,"close":960},"2025-10-24",72.7699966430664,{"date":962,"close":963},"2025-10-27",72.5,{"date":965,"close":966},"2025-10-28",72.30999755859375,{"date":968,"close":969},"2025-10-29",72,{"date":971,"close":972},"2025-10-30",68.4000015258789,{"date":974,"close":975},"2025-10-31",69.05000305175781,{"date":977,"close":759},"2025-11-03",{"date":979,"close":980},"2025-11-04",65.68000030517578,{"date":982,"close":983},"2025-11-05",67.31999969482422,{"date":985,"close":986},"2025-11-06",65,{"date":988,"close":989},"2025-11-07",64.97000122070312,{"date":991,"close":992},"2025-11-10",65.44999694824219,{"date":994,"close":995},"2025-11-11",65.29000091552734,{"date":997,"close":904},"2025-11-12",{"date":999,"close":1000},"2025-11-13",63.31999969482422,{"date":1002,"close":1003},"2025-11-14",61.95000076293945,{"date":1005,"close":1006},"2025-11-17",59.4900016784668,{"date":1008,"close":1009},"2025-11-18",58.08000183105469,{"date":1011,"close":1012},"2025-11-19",58.2400016784668,{"date":1014,"close":1015},"2025-11-20",57.41999816894531,{"date":1017,"close":1018},"2025-11-21",59.709999084472656,{"date":1020,"close":1021},"2025-11-24",60.11000061035156,{"date":1023,"close":1024},"2025-11-25",62.06999969482422,{"date":1026,"close":1027},"2025-11-26",62.66999816894531,{"date":1029,"close":1030},"2025-11-28",63.939998626708984,{"date":1032,"close":1033},"2025-12-01",63.650001525878906,{"date":1035,"close":1036},"2025-12-02",62.95000076293945,{"date":1038,"close":374},"2025-12-03",{"date":1040,"close":1041},"2025-12-04",67.47000122070312,{"date":1043,"close":1044},"2025-12-05",67.98999786376953,{"date":1046,"close":1047},"2025-12-08",69.23999786376953,{"date":1049,"close":1050},"2025-12-09",69.72000122070312,{"date":1052,"close":1053},"2025-12-10",72.4800033569336,{"date":1055,"close":1056},"2025-12-11",73.30999755859375,{"date":1058,"close":720},"2025-12-12",{"date":1060,"close":1061},"2025-12-15",71.27999877929688,{"date":1063,"close":1064},"2025-12-16",71.2699966430664,{"date":1066,"close":1067},"2025-12-17",70.93000030517578,{"date":1069,"close":768},"2025-12-18",{"date":1071,"close":1072},"2025-12-19",67.13999938964844,{"date":1074,"close":995},"2025-12-22",{"date":1076,"close":813},"2025-12-23",{"date":1078,"close":1079},"2025-12-24",62.2400016784668,{"date":1081,"close":1082},"2025-12-26",61.09000015258789,{"date":1084,"close":1085},"2025-12-29",58.790000915527344,{"date":1087,"close":1088},"2025-12-30",58.93000030517578,{"date":1090,"close":1091},"2025-12-31",59.33000183105469,{"date":1093,"close":1094},"2026-01-02",61.45000076293945,{"date":1096,"close":1097},"2026-01-05",62.650001525878906,{"date":1099,"close":371},"2026-01-06",{"date":1101,"close":1102},"2026-01-07",64.94999694824219,{"date":1104,"close":813},"2026-01-08",{"date":1106,"close":1107},"2026-01-09",63.689998626708984,{"date":1109,"close":1110},"2026-01-12",63.849998474121094,{"date":1112,"close":1113},"2026-01-13",63.709999084472656,{"date":1115,"close":1116},"2026-01-14",65.05000305175781,{"date":1118,"close":374},"2026-01-15",{"date":1120,"close":1121},"2026-01-16",68.33000183105469,{"date":1123,"close":1124},"2026-01-20",68.25,{"date":1126,"close":1127},"2026-01-21",68.44999694824219,{"date":1129,"close":494},"2026-01-22",{"date":1131,"close":1132},"2026-01-23",76.12000274658203,{"date":1134,"close":1135},"2026-01-26",74.0199966430664,{"date":1137,"close":1138},"2026-01-27",73.9800033569336,{"date":1140,"close":1141},"2026-01-28",72.27999877929688,{"date":1143,"close":1144},"2026-01-29",72.05000305175781,{"date":1146,"close":1147},"2026-01-30",67.48999786376953,{"date":1149,"close":1150},"2026-02-02",67.45999908447266,{"date":1152,"close":1153},"2026-02-03",65.97000122070312,{"date":1155,"close":1156},"2026-02-04",64.55999755859375,{"date":1158,"close":1159},"2026-02-05",63.290000915527344,{"date":1161,"close":1162},"2026-02-06",64.69999694824219,{"date":1164,"close":1165},"2026-02-09",65.27999877929688,{"date":1167,"close":1168},"2026-02-10",65.81999969482422,{"date":1170,"close":1171},"2026-02-11",67.62000274658203,{"date":1173,"close":1174},"2026-02-12",66.63999938964844,{"date":1176,"close":1177},"2026-02-13",66.08000183105469,{"date":1179,"close":1180},"2026-02-17",66.0999984741211,{"date":1182,"close":1183},"2026-02-18",65.95999908447266,{"date":1185,"close":1186},"2026-02-19",65.66000366210938,{"date":1188,"close":1189},"2026-02-20",65.91000366210938,{"date":1191,"close":1192},"2026-02-23",66.8499984741211,{"date":1194,"close":1195},"2026-02-24",69.08000183105469,{"date":1197,"close":1198},"2026-02-25",71.37999725341797,{"date":1200,"close":1201},"2026-02-26",70.37000274658203,{"date":1203,"close":729},"2026-02-27",{"date":1205,"close":1206},"2026-03-02",69.87000274658203,{"date":1208,"close":1209},"2026-03-03",68.23999786376953,{"date":1211,"close":1212},"2026-03-04",69.2300033569336,{"date":1214,"close":246},"2026-03-05",{"date":1216,"close":1217},"2026-03-06",66.9800033569336,{"date":1219,"close":1220},"2026-03-09",67.69999694824219,{"date":1222,"close":1223},"2026-03-10",68.16999816894531,{"date":1225,"close":1226},"2026-03-11",69.98999786376953,{"date":1228,"close":1229},"2026-03-12",68.37000274658203,{"date":1231,"close":1232},"2026-03-13",67.37999725341797,{"date":1234,"close":1235},"2026-03-16",69.43000030517578,{"date":1237,"close":1238},"2026-03-17",69.06999969482422,{"date":1240,"close":1241},"2026-03-18",65.61000061035156,{"date":1243,"close":389},"2026-03-19",{"date":1245,"close":380},"2026-03-20",{"date":1247,"close":1248},"2026-03-23",66.38999938964844,{"date":1250,"close":1251},"2026-03-24",67.30000305175781,{"date":1253,"close":1254},"2026-03-25",67.72000122070312,{"date":1256,"close":898},"2026-03-26",{"date":1258,"close":1259},"2026-03-27",65.45999908447266,{"date":1261,"close":1262},"2026-03-30",65.01000213623047,{"date":1264,"close":1265},"2026-03-31",65.5,{"date":1267,"close":1268},"2026-04-01",68.30999755859375,{"date":1270,"close":1271},"2026-04-02",69.27999877929688,{"date":1273,"close":1274},"2026-04-06",70.2300033569336,{"date":1276,"close":631},"2026-04-07",{"date":1278,"close":1279},"2026-04-08",73.98999786376953,{"date":1281,"close":1282},"2026-04-09",76.06999969482422,{"date":1284,"close":1285},"2026-04-10",76.61000061035156,{"date":1287,"close":1288},"2026-04-13",76.52999877929688,{"date":1290,"close":1291},"2026-04-14",76.63999938964844,{"date":1293,"close":485},"2026-04-15",{"date":1295,"close":1296},"2026-04-16",79.76000213623047,{"date":1298,"close":1299},"2026-04-17",82.36000061035156,{"date":1301,"close":1302},"2026-04-20",81.16999816894531,{"date":1304,"close":1305},"2026-04-21",82.23999786376953,{"date":1307,"close":1308},"2026-04-22",84.27999877929688,{"date":1310,"close":1311},"2026-04-23",78.30999755859375,{"date":1313,"close":1314},"2026-04-24",82.16999816894531,{"date":1316,"close":1317},"2026-04-27",80.76000213623047,{"date":1319,"close":1320},"2026-04-28",79.0999984741211,{"date":1322,"close":1323},"2026-04-29",77.69000244140625,{"date":1325,"close":1326},"2026-04-30",82.79000091552734,{"date":1328,"close":1329},"2026-05-01",87.19999694824219,{"date":1331,"close":1332},"2026-05-04",83.93000030517578,{"date":1334,"close":1335},"2026-05-05",84.9800033569336,{"date":1337,"close":1338},"2026-05-06",86.27999877929688,{"date":1340,"close":1341},"2026-05-07",88.58999633789062,{"date":1343,"close":1344},"2026-05-08",90.20999908447266,{"date":1346,"close":1347},"2026-05-11",95.33999633789062,{"date":1349,"close":1350},"2026-05-12",91.88999938964844,{"date":1352,"close":1353},"2026-05-13",95.5999984741211,{"date":1355,"close":1356},"2026-05-14",92.66000366210938,{"date":1358,"close":1359},"2026-05-15",89.73999786376953,{"date":1361,"close":1362},"2026-05-18",84.11000061035156,{"date":1364,"close":1299},"2026-05-19",{"date":1366,"close":652},"2026-05-20",{"date":1368,"close":1369},"2026-05-21",87.55999755859375,{"date":1371,"close":1372},"2026-05-22",91.25,{"date":1374,"close":1375},"2026-05-26",96.76000213623047,{"date":1377,"close":1378},"2026-05-27",94.2300033569336,{"date":1380,"close":1381},"2026-05-28",100.87000274658203,{"date":1383,"close":1384},"2026-05-29",97.94000244140625,{"date":1386,"close":1387},"2026-06-01",100.94999694824219,{"date":1389,"close":1390},"2026-06-02",112.41999816894531,{"date":1392,"close":1393},"2026-06-03",110.0199966430664,{"date":1395,"close":1396},"2026-06-04",109.08000183105469,{"date":1398,"close":1399},"2026-06-05",102.11000061035156,{"date":1401,"close":1402},"2026-06-08",106.87000274658203,{"date":1404,"close":1405},"2026-06-09",105.16999816894531,{"date":1407,"close":1408},"2026-06-10",104.69999694824219,{"date":1410,"close":1411},"2026-06-11",113.8499984741211,{"date":1413,"close":1414},"2026-06-12",116.91999816894531,{"date":1416,"close":1417},"2026-06-15",114.36000061035156,{"date":1419,"close":1420},"2026-06-16",107.95999908447266,{"date":1422,"close":1423},"2026-06-17",101.7699966430664,{"date":1425,"close":1426},"2026-06-18",110.45999908447266,{"date":1428,"close":1429},"2026-06-22",110.69999694824219,{"date":1431,"close":1432},"2026-06-23",96.5199966430664,{"date":1434,"close":1435},"2026-06-24",91.16999816894531,{"date":1437,"close":1438},"2026-06-25",94.31999969482422,{"date":1440,"close":1441},"2026-06-26",96.18000030517578,{"date":1443,"close":1444},"2026-06-29",98.5999984741211,{"date":142,"close":1446},104.55000305175781,{"date":1448,"close":1449},"2026-07-01",105.97000122070312,{"date":1451,"close":1452},"2026-07-02",98.22000122070312,{"date":1454,"close":1455},"2026-07-06",99.08000183105469,{"date":1457,"close":1458},"2026-07-07",92.12999725341797,{"date":1460,"close":1461},"2026-07-08",90.97000122070312,{"date":1463,"close":1464},"2026-07-09",92.62000274658203,{"date":1466,"close":1467},"2026-07-10",90.77999877929688,{"date":1469,"close":1470},"2026-07-13",88.30000305175781,{"date":1472,"close":1473},"2026-07-14",90.43000030517578,{"date":1475,"close":1476},"2026-07-15",88.5199966430664,{"date":1478,"close":1479},"2026-07-16",86.9000015258789,{"date":1481,"close":1482},"2026-07-17",86.30999755859375,{"date":1484,"close":1485},"2026-07-20",84.69000244140625,{"date":1487,"close":1488},"2026-07-21",88.12999725341797,{"date":1490,"close":1491},"2026-07-22",86.68000030517578,{"date":1493,"close":1494},"2026-07-23",134.2100067138672,{"date":1496,"close":1497},"2026-07-24",117.55000305175781,{"date":47,"close":1499},117.37999725341797,{"date":91,"close":1501},116.61000061035156,{"date":101,"close":1503},112.26000213623047,{"date":1505,"close":1506},"2026-07-30",114.81999969482422,{"date":1508,"close":1509},"2026-07-31",116.2699966430664,{"date":1511,"close":1512},"2026-08-03",122.91999816894531,{"date":1514,"close":1515},"2026-08-04",127.7300033569336,{"date":1517,"close":1518},"2026-08-05",126.77999877929688,{"date":1520,"close":1521},"2026-08-06",129.42999267578125,{"date":140,"close":1523},125.94000244140625,{"count":141,"fetchedAt":1525,"source":135},"2026-08-08T23:13:34.278Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1527},"\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>",1786230813992]