[{"data":1,"prerenderedAt":1483},["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-NVST":25,"$f3CmmdwF_gFcK-7z0E8_lRnK7P94FqfBoc2NGm3Q2wgU":26,"ticker-mcap-NVST":115,"ticker-profile-NVST":125,"ticker-earnings-NVST":139,"ticker-congress-NVST":144},{"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":111},{"identity":28,"transactions":33,"sectorSlug":91,"relatedTickers":92},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1757073","Envista Holdings Corp","Manufacturing","NVST",[34,49,61,66,71,77,82,87],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-27T20:17:15.000Z","0001626337-26-000005-0","Keel Paul A","Chief Executive Officer","D",23.43,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1757073\u002F000162633726000005\u002F0001626337-26-000005-index.htm",12811,371574,300161.73,"F","2026-05-25","Tax withholding","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":52,"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":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":48},"2026-05-21T00:00:00.000Z","0001563565-26-000003-0","4","Carruthers Wendy","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1563565\u002F000156356526000003\u002F0001563565-26-000003-index.htm",9330,59940,"A","2026-05-19","Stock award",{"cik":29,"filedAt":50,"filingId":62,"formType":52,"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":63,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":64,"shares":56,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":48},"0001278861-26-000008-0","TSINGOS CHRISTINE A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1278861\u002F000127886126000008\u002F0001278861-26-000008-index.htm",59930,{"cik":29,"filedAt":50,"filingId":67,"formType":52,"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":68,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":56,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":48},"0001306860-26-000003-0","Raskas Daniel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1306860\u002F000130686026000003\u002F0001306860-26-000003-index.htm",54010,{"cik":29,"filedAt":50,"filingId":72,"formType":52,"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":73,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":48},"0001365493-26-000003-0","Huennekens R Scott","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1365493\u002F000136549326000003\u002F0001365493-26-000003-index.htm",12585,82105,{"cik":29,"filedAt":50,"filingId":78,"formType":52,"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":79,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":80,"shares":56,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":48},"0001886518-26-000007-0","Pierce James Andrew","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1886518\u002F000188651826000007\u002F0001886518-26-000007-index.htm",18485,{"cik":29,"filedAt":50,"filingId":83,"formType":52,"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":84,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":85,"shares":56,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":48},"0001410442-26-000005-0","Jain Vivek","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1410442\u002F000141044226000005\u002F0001410442-26-000005-index.htm",52945,{"cik":29,"filedAt":50,"filingId":88,"formType":52,"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":89,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":90,"shares":56,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":48},"0001308428-26-000003-0","GALLAHUE KIERAN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1308428\u002F000130842826000003\u002F0001308428-26-000003-index.htm","manufacturing",[93,96,99,102,105,108],{"ticker":94,"issuerName":95},"HSY","HERSHEY CO",{"ticker":97,"issuerName":98},"ANET","Arista Networks, Inc.",{"ticker":100,"issuerName":101},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":103,"issuerName":104},"TDG","TransDigm Group INC",{"ticker":106,"issuerName":107},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":109,"issuerName":110},"CIEN","CIENA CORP",{"count":112,"fetchedAt":113,"source":114},8,"2026-08-02T03:06:03.985Z","sqlite",{"data":116,"meta":122},{"value":117,"quality":118,"closeDate":119,"ageDays":120,"sharesAsOf":121},4444099490.223913,"fresh","2026-07-31",2,"2026-05-01",{"count":123,"fetchedAt":124,"source":114},1,"2026-08-02T03:06:03.986Z",{"data":126,"meta":138},{"ticker":32,"ceo":127,"industry":128,"fullTimeEmployees":129,"ipoDate":130,"country":131,"state":132,"city":133,"website":134,"exchangeShort":25,"marketCap":25,"beta":135,"range52w":136,"fetchedAt":137},"Paul A. Keel","Medical - Equipment & Services",12300,"2019-09-18","US","CA","Brea","http:\u002F\u002Fwww.envistaco.com",0.861,"18.77-30.42","2026-07-08T08:00:39.033Z",{"count":123,"fetchedAt":124,"source":114},{"data":140,"meta":142},{"ticker":32,"points":141},[],{"count":123,"fetchedAt":143,"source":114},"2026-08-02T03:06:03.987Z",{"data":145,"meta":1481},{"congressTrades":146,"insiderTrades":147,"priceHistory":156,"ticker":32},[],[148,149,150,151,152,153,154,155],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":52,"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":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":50,"filingId":62,"formType":52,"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":63,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":64,"shares":56,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":50,"filingId":67,"formType":52,"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":68,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":56,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":50,"filingId":72,"formType":52,"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":73,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":50,"filingId":78,"formType":52,"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":79,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":80,"shares":56,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":50,"filingId":83,"formType":52,"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":84,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":85,"shares":56,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":50,"filingId":88,"formType":52,"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":89,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":90,"shares":56,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":58,"transactionDate":59},[157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,237,240,243,246,249,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,301,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,424,427,429,432,435,438,441,444,447,450,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,517,520,523,526,529,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,637,640,643,646,649,652,655,657,660,663,666,669,672,674,677,680,683,686,689,692,695,698,701,704,707,710,712,715,718,721,724,727,730,733,736,739,741,744,747,749,752,754,757,760,763,765,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,811,814,817,820,823,825,828,830,833,836,839,842,845,847,850,853,856,859,862,865,868,870,873,876,879,882,885,888,891,893,896,899,902,905,908,911,914,917,920,923,925,928,931,934,937,939,941,944,946,948,950,952,955,957,960,962,965,968,971,973,976,979,982,985,987,989,991,994,997,1000,1002,1005,1008,1011,1013,1016,1019,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1241,1244,1247,1250,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1302,1305,1307,1309,1312,1315,1318,1321,1323,1326,1329,1332,1335,1338,1340,1343,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1383,1386,1388,1391,1394,1397,1400,1403,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1469,1471,1473,1476,1479],{"date":158,"close":159},"2021-08-06",41.16999816894531,{"date":161,"close":162},"2021-08-13",40.0099983215332,{"date":164,"close":165},"2021-08-20",40.75,{"date":167,"close":168},"2021-08-27",42.66999816894531,{"date":170,"close":171},"2021-09-03",43.369998931884766,{"date":173,"close":174},"2021-09-10",43.040000915527344,{"date":176,"close":177},"2021-09-17",42.529998779296875,{"date":179,"close":180},"2021-09-24",43.279998779296875,{"date":182,"close":183},"2021-10-01",42.779998779296875,{"date":185,"close":186},"2021-10-08",39.970001220703125,{"date":188,"close":189},"2021-10-15",38.720001220703125,{"date":191,"close":192},"2021-10-22",39.06999969482422,{"date":194,"close":195},"2021-10-29",39.099998474121094,{"date":197,"close":198},"2021-11-05",43.34000015258789,{"date":200,"close":201},"2021-11-12",43.29999923706055,{"date":203,"close":204},"2021-11-19",42.099998474121094,{"date":206,"close":207},"2021-11-26",40.08000183105469,{"date":209,"close":210},"2021-12-03",38.790000915527344,{"date":212,"close":213},"2021-12-10",41.11000061035156,{"date":215,"close":216},"2021-12-17",40.93000030517578,{"date":218,"close":219},"2021-12-23",45.70000076293945,{"date":221,"close":222},"2021-12-31",45.060001373291016,{"date":224,"close":225},"2022-01-07",44.41999816894531,{"date":227,"close":228},"2022-01-14",46.310001373291016,{"date":230,"close":231},"2022-01-21",42.880001068115234,{"date":233,"close":234},"2022-01-28",42.45000076293945,{"date":236,"close":231},"2022-02-04",{"date":238,"close":239},"2022-02-11",46.7599983215332,{"date":241,"close":242},"2022-02-18",47.91999816894531,{"date":244,"close":245},"2022-02-25",48.52000045776367,{"date":247,"close":248},"2022-03-04",46.41999816894531,{"date":250,"close":222},"2022-03-11",{"date":252,"close":253},"2022-03-18",49.95000076293945,{"date":255,"close":256},"2022-03-25",49.459999084472656,{"date":258,"close":259},"2022-04-01",48.099998474121094,{"date":261,"close":262},"2022-04-08",46.130001068115234,{"date":264,"close":265},"2022-04-14",45.84000015258789,{"date":267,"close":268},"2022-04-22",43.15999984741211,{"date":270,"close":271},"2022-04-29",39.619998931884766,{"date":273,"close":274},"2022-05-06",44.86000061035156,{"date":276,"close":277},"2022-05-13",41.75,{"date":279,"close":280},"2022-05-20",42.029998779296875,{"date":282,"close":283},"2022-05-27",42.9900016784668,{"date":285,"close":286},"2022-06-03",43.18000030517578,{"date":288,"close":289},"2022-06-10",40.20000076293945,{"date":291,"close":292},"2022-06-17",35.59000015258789,{"date":294,"close":295},"2022-06-24",38.38999938964844,{"date":297,"close":298},"2022-07-01",39.13999938964844,{"date":300,"close":192},"2022-07-08",{"date":302,"close":210},"2022-07-15",{"date":304,"close":305},"2022-07-22",39.279998779296875,{"date":307,"close":308},"2022-07-29",40.650001525878906,{"date":310,"close":311},"2022-08-05",41.06999969482422,{"date":313,"close":314},"2022-08-12",41.5099983215332,{"date":316,"close":317},"2022-08-19",38.540000915527344,{"date":319,"close":320},"2022-08-26",36.599998474121094,{"date":322,"close":323},"2022-09-02",35.77000045776367,{"date":325,"close":326},"2022-09-09",37.88999938964844,{"date":328,"close":329},"2022-09-16",34.29999923706055,{"date":331,"close":332},"2022-09-23",34.66999816894531,{"date":334,"close":335},"2022-09-30",32.810001373291016,{"date":337,"close":338},"2022-10-07",33.209999084472656,{"date":340,"close":341},"2022-10-14",32.83000183105469,{"date":343,"close":344},"2022-10-21",33.7400016784668,{"date":346,"close":347},"2022-10-28",33.2400016784668,{"date":349,"close":350},"2022-11-04",34.400001525878906,{"date":352,"close":353},"2022-11-11",37.9900016784668,{"date":355,"close":356},"2022-11-18",36.810001373291016,{"date":358,"close":359},"2022-11-25",37.09000015258789,{"date":361,"close":362},"2022-12-02",34.81999969482422,{"date":364,"close":365},"2022-12-09",32.84000015258789,{"date":367,"close":368},"2022-12-16",32.95000076293945,{"date":370,"close":371},"2022-12-23",33.04999923706055,{"date":373,"close":374},"2022-12-30",33.66999816894531,{"date":376,"close":341},"2023-01-06",{"date":378,"close":379},"2023-01-13",35.630001068115234,{"date":381,"close":382},"2023-01-20",36.81999969482422,{"date":384,"close":385},"2023-01-27",38.34000015258789,{"date":387,"close":388},"2023-02-03",41.209999084472656,{"date":390,"close":391},"2023-02-10",39.93000030517578,{"date":393,"close":394},"2023-02-17",38.47999954223633,{"date":396,"close":397},"2023-02-24",38.25,{"date":399,"close":400},"2023-03-03",39.689998626708984,{"date":402,"close":403},"2023-03-10",37.439998626708984,{"date":405,"close":406},"2023-03-17",37.599998474121094,{"date":408,"close":409},"2023-03-24",38.2400016784668,{"date":411,"close":412},"2023-03-31",40.880001068115234,{"date":414,"close":415},"2023-04-06",38.4900016784668,{"date":417,"close":418},"2023-04-14",37.65999984741211,{"date":420,"close":421},"2023-04-21",38.939998626708984,{"date":423,"close":415},"2023-04-28",{"date":425,"close":426},"2023-05-05",35.34000015258789,{"date":428,"close":371},"2023-05-12",{"date":430,"close":431},"2023-05-19",35.400001525878906,{"date":433,"close":434},"2023-05-26",33.27000045776367,{"date":436,"close":437},"2023-06-02",32.959999084472656,{"date":439,"close":440},"2023-06-09",31.790000915527344,{"date":442,"close":443},"2023-06-16",33.470001220703125,{"date":445,"close":446},"2023-06-23",33.5,{"date":448,"close":449},"2023-06-30",33.84000015258789,{"date":451,"close":344},"2023-07-07",{"date":453,"close":454},"2023-07-14",35.06999969482422,{"date":456,"close":457},"2023-07-21",35.349998474121094,{"date":459,"close":460},"2023-07-28",34.689998626708984,{"date":462,"close":463},"2023-08-04",33.650001525878906,{"date":465,"close":466},"2023-08-11",33.380001068115234,{"date":468,"close":469},"2023-08-18",32.68000030517578,{"date":471,"close":472},"2023-08-25",32.4900016784668,{"date":474,"close":475},"2023-09-01",32.380001068115234,{"date":477,"close":478},"2023-09-08",29.8700008392334,{"date":480,"close":481},"2023-09-15",28.8700008392334,{"date":483,"close":484},"2023-09-22",27.829999923706055,{"date":486,"close":487},"2023-09-29",27.8799991607666,{"date":489,"close":490},"2023-10-06",26.3700008392334,{"date":492,"close":493},"2023-10-13",24.260000228881836,{"date":495,"close":496},"2023-10-20",24.790000915527344,{"date":498,"close":499},"2023-10-27",23.520000457763672,{"date":501,"close":502},"2023-11-03",22.100000381469727,{"date":504,"close":505},"2023-11-10",21.56999969482422,{"date":507,"close":508},"2023-11-17",23.450000762939453,{"date":510,"close":511},"2023-11-24",24.100000381469727,{"date":513,"close":514},"2023-12-01",23.899999618530273,{"date":516,"close":508},"2023-12-08",{"date":518,"close":519},"2023-12-15",23.850000381469727,{"date":521,"close":522},"2023-12-22",24.190000534057617,{"date":524,"close":525},"2023-12-29",24.059999465942383,{"date":527,"close":528},"2024-01-05",23.3799991607666,{"date":530,"close":522},"2024-01-12",{"date":532,"close":533},"2024-01-19",23.700000762939453,{"date":535,"close":536},"2024-01-26",24.3700008392334,{"date":538,"close":539},"2024-02-02",23.760000228881836,{"date":541,"close":542},"2024-02-09",21.940000534057617,{"date":544,"close":545},"2024-02-16",22.530000686645508,{"date":547,"close":548},"2024-02-23",22.649999618530273,{"date":550,"close":551},"2024-03-01",20.920000076293945,{"date":553,"close":554},"2024-03-08",21.229999542236328,{"date":556,"close":557},"2024-03-15",21.360000610351562,{"date":559,"close":560},"2024-03-22",21.31999969482422,{"date":562,"close":563},"2024-03-28",21.3799991607666,{"date":565,"close":566},"2024-04-05",20.459999084472656,{"date":568,"close":569},"2024-04-12",19.18000030517578,{"date":571,"close":572},"2024-04-19",19.959999084472656,{"date":574,"close":575},"2024-04-26",20.389999389648438,{"date":577,"close":578},"2024-05-03",19,{"date":580,"close":581},"2024-05-10",18.540000915527344,{"date":583,"close":584},"2024-05-17",18.530000686645508,{"date":586,"close":587},"2024-05-24",18.25,{"date":589,"close":590},"2024-05-31",19.360000610351562,{"date":592,"close":587},"2024-06-07",{"date":594,"close":595},"2024-06-14",17.670000076293945,{"date":597,"close":598},"2024-06-21",17.40999984741211,{"date":600,"close":601},"2024-06-28",16.6299991607666,{"date":603,"close":604},"2024-07-05",16.40999984741211,{"date":606,"close":607},"2024-07-12",16.040000915527344,{"date":609,"close":610},"2024-07-19",16.56999969482422,{"date":612,"close":613},"2024-07-26",16.309999465942383,{"date":615,"close":616},"2024-08-02",16.65999984741211,{"date":618,"close":619},"2024-08-09",16.18000030517578,{"date":621,"close":622},"2024-08-16",17.90999984741211,{"date":624,"close":625},"2024-08-23",18.700000762939453,{"date":627,"close":628},"2024-08-30",18.260000228881836,{"date":630,"close":631},"2024-09-06",17.440000534057617,{"date":633,"close":634},"2024-09-13",19.40999984741211,{"date":636,"close":578},"2024-09-20",{"date":638,"close":639},"2024-09-27",19.760000228881836,{"date":641,"close":642},"2024-10-04",18.829999923706055,{"date":644,"close":645},"2024-10-11",18.1299991607666,{"date":647,"close":648},"2024-10-18",18.8799991607666,{"date":650,"close":651},"2024-10-25",18.889999389648438,{"date":653,"close":654},"2024-11-01",20.940000534057617,{"date":656,"close":575},"2024-11-08",{"date":658,"close":659},"2024-11-15",20.56999969482422,{"date":661,"close":662},"2024-11-22",21.479999542236328,{"date":664,"close":665},"2024-11-29",22.290000915527344,{"date":667,"close":668},"2024-12-06",19.889999389648438,{"date":670,"close":671},"2024-12-13",19.469999313354492,{"date":673,"close":625},"2024-12-20",{"date":675,"close":676},"2024-12-27",19.239999771118164,{"date":678,"close":679},"2025-01-03",19.030000686645508,{"date":681,"close":682},"2025-01-10",18.579999923706055,{"date":684,"close":685},"2025-01-17",19.829999923706055,{"date":687,"close":688},"2025-01-24",21.450000762939453,{"date":690,"close":691},"2025-01-31",20.520000457763672,{"date":693,"close":694},"2025-02-07",21.25,{"date":696,"close":697},"2025-02-14",21.6200008392334,{"date":699,"close":700},"2025-02-21",20.8700008392334,{"date":702,"close":703},"2025-02-28",19.979999542236328,{"date":705,"close":706},"2025-03-07",18.43000030517578,{"date":708,"close":709},"2025-03-14",16.649999618530273,{"date":711,"close":616},"2025-03-21",{"date":713,"close":714},"2025-03-28",16.969999313354492,{"date":716,"close":717},"2025-04-04",15.479999542236328,{"date":719,"close":720},"2025-04-11",15.460000038146973,{"date":722,"close":723},"2025-04-17",15.180000305175781,{"date":725,"close":726},"2025-04-25",15.9399995803833,{"date":728,"close":729},"2025-05-02",16.989999771118164,{"date":731,"close":732},"2025-05-09",17.59000015258789,{"date":734,"close":735},"2025-05-16",18.270000457763672,{"date":737,"close":738},"2025-05-23",16.719999313354492,{"date":740,"close":735},"2025-05-30",{"date":742,"close":743},"2025-06-06",18.729999542236328,{"date":745,"close":746},"2025-06-13",18.450000762939453,{"date":748,"close":651},"2025-06-20",{"date":750,"close":751},"2025-06-27",19.670000076293945,{"date":753,"close":575},"2025-07-03",{"date":755,"close":756},"2025-07-11",20.200000762939453,{"date":758,"close":759},"2025-07-18",19.510000228881836,{"date":761,"close":762},"2025-07-25",20.799999237060547,{"date":764,"close":572},"2025-07-30",{"date":766,"close":651},"2025-07-31",{"date":768,"close":769},"2025-08-01",20.829999923706055,{"date":771,"close":772},"2025-08-04",20.479999542236328,{"date":774,"close":775},"2025-08-05",20.06999969482422,{"date":777,"close":778},"2025-08-06",19.709999084472656,{"date":780,"close":781},"2025-08-07",20.09000015258789,{"date":783,"close":784},"2025-08-08",20.239999771118164,{"date":786,"close":787},"2025-08-11",20.15999984741211,{"date":789,"close":790},"2025-08-12",20.889999389648438,{"date":792,"close":793},"2025-08-13",21.559999465942383,{"date":795,"close":796},"2025-08-14",20.81999969482422,{"date":798,"close":799},"2025-08-15",20.639999389648438,{"date":801,"close":802},"2025-08-18",20.770000457763672,{"date":804,"close":805},"2025-08-19",20.709999084472656,{"date":807,"close":808},"2025-08-20",20.719999313354492,{"date":810,"close":566},"2025-08-21",{"date":812,"close":813},"2025-08-22",21.719999313354492,{"date":815,"close":816},"2025-08-25",21.1200008392334,{"date":818,"close":819},"2025-08-26",21.139999389648438,{"date":821,"close":822},"2025-08-27",21.239999771118164,{"date":824,"close":694},"2025-08-28",{"date":826,"close":827},"2025-08-29",21.18000030517578,{"date":829,"close":808},"2025-09-02",{"date":831,"close":832},"2025-09-03",20.299999237060547,{"date":834,"close":835},"2025-09-04",20.780000686645508,{"date":837,"close":838},"2025-09-05",21.309999465942383,{"date":840,"close":841},"2025-09-08",21.149999618530273,{"date":843,"close":844},"2025-09-09",20.809999465942383,{"date":846,"close":802},"2025-09-10",{"date":848,"close":849},"2025-09-11",21.610000610351562,{"date":851,"close":852},"2025-09-12",21.010000228881836,{"date":854,"close":855},"2025-09-15",21.1299991607666,{"date":857,"close":858},"2025-09-16",21.100000381469727,{"date":860,"close":861},"2025-09-17",20.979999542236328,{"date":863,"close":864},"2025-09-18",21.030000686645508,{"date":866,"close":867},"2025-09-19",20.93000030517578,{"date":869,"close":790},"2025-09-22",{"date":871,"close":872},"2025-09-23",20.84000015258789,{"date":874,"close":875},"2025-09-24",20.549999237060547,{"date":877,"close":878},"2025-09-25",19.989999771118164,{"date":880,"close":881},"2025-09-26",20.350000381469727,{"date":883,"close":884},"2025-09-29",20.229999542236328,{"date":886,"close":887},"2025-09-30",20.3700008392334,{"date":889,"close":890},"2025-10-01",20.360000610351562,{"date":892,"close":659},"2025-10-02",{"date":894,"close":895},"2025-10-03",20.850000381469727,{"date":897,"close":898},"2025-10-06",20.6299991607666,{"date":900,"close":901},"2025-10-07",20.420000076293945,{"date":903,"close":904},"2025-10-08",20.579999923706055,{"date":906,"close":907},"2025-10-09",20.190000534057617,{"date":909,"close":910},"2025-10-10",19.059999465942383,{"date":912,"close":913},"2025-10-13",19.219999313354492,{"date":915,"close":916},"2025-10-14",19.450000762939453,{"date":918,"close":919},"2025-10-15",19.610000610351562,{"date":921,"close":922},"2025-10-16",19.729999542236328,{"date":924,"close":572},"2025-10-17",{"date":926,"close":927},"2025-10-20",20.139999389648438,{"date":929,"close":930},"2025-10-21",20.079999923706055,{"date":932,"close":933},"2025-10-22",19.84000015258789,{"date":935,"close":936},"2025-10-23",20.219999313354492,{"date":938,"close":890},"2025-10-24",{"date":940,"close":881},"2025-10-27",{"date":942,"close":943},"2025-10-28",20.059999465942383,{"date":945,"close":703},"2025-10-29",{"date":947,"close":927},"2025-10-30",{"date":949,"close":881},"2025-10-31",{"date":951,"close":781},"2025-11-03",{"date":953,"close":954},"2025-11-04",20.149999618530273,{"date":956,"close":954},"2025-11-05",{"date":958,"close":959},"2025-11-06",19.479999542236328,{"date":961,"close":916},"2025-11-07",{"date":963,"close":964},"2025-11-10",20.049999237060547,{"date":966,"close":967},"2025-11-11",20.209999084472656,{"date":969,"close":970},"2025-11-12",20.1200008392334,{"date":972,"close":668},"2025-11-13",{"date":974,"close":975},"2025-11-14",19.399999618530273,{"date":977,"close":978},"2025-11-17",19.110000610351562,{"date":980,"close":981},"2025-11-18",19.1299991607666,{"date":983,"close":984},"2025-11-19",18.950000762939453,{"date":986,"close":978},"2025-11-20",{"date":988,"close":668},"2025-11-21",{"date":990,"close":756},"2025-11-24",{"date":992,"close":993},"2025-11-25",21.049999237060547,{"date":995,"close":996},"2025-11-26",20.989999771118164,{"date":998,"close":999},"2025-11-28",20.899999618530273,{"date":1001,"close":802},"2025-12-01",{"date":1003,"close":1004},"2025-12-02",20.18000030517578,{"date":1006,"close":1007},"2025-12-03",20.450000762939453,{"date":1009,"close":1010},"2025-12-04",20.1299991607666,{"date":1012,"close":884},"2025-12-05",{"date":1014,"close":1015},"2025-12-08",20.010000228881836,{"date":1017,"close":1018},"2025-12-09",20.6200008392334,{"date":1020,"close":502},"2025-12-10",{"date":1022,"close":1023},"2025-12-11",22.139999389648438,{"date":1025,"close":1026},"2025-12-12",21.969999313354492,{"date":1028,"close":1029},"2025-12-15",22.059999465942383,{"date":1031,"close":1032},"2025-12-16",21.899999618530273,{"date":1034,"close":1035},"2025-12-17",21.850000381469727,{"date":1037,"close":1038},"2025-12-18",22.25,{"date":1040,"close":1041},"2025-12-19",22.280000686645508,{"date":1043,"close":1044},"2025-12-22",22.440000534057617,{"date":1046,"close":1047},"2025-12-23",21.8700008392334,{"date":1049,"close":1050},"2025-12-24",22,{"date":1052,"close":1053},"2025-12-26",21.989999771118164,{"date":1055,"close":1056},"2025-12-29",21.809999465942383,{"date":1058,"close":1059},"2025-12-30",21.90999984741211,{"date":1061,"close":1062},"2025-12-31",21.709999084472656,{"date":1064,"close":1065},"2026-01-02",21.690000534057617,{"date":1067,"close":1068},"2026-01-05",22.549999237060547,{"date":1070,"close":1071},"2026-01-06",23.209999084472656,{"date":1073,"close":1074},"2026-01-07",22.93000030517578,{"date":1076,"close":1077},"2026-01-08",23.6200008392334,{"date":1079,"close":1080},"2026-01-09",23.6299991607666,{"date":1082,"close":528},"2026-01-12",{"date":1084,"close":1085},"2026-01-13",23.229999542236328,{"date":1087,"close":1088},"2026-01-14",24.200000762939453,{"date":1090,"close":1091},"2026-01-15",24.690000534057617,{"date":1093,"close":1094},"2026-01-16",25.239999771118164,{"date":1096,"close":1097},"2026-01-20",24.34000015258789,{"date":1099,"close":1100},"2026-01-21",24.670000076293945,{"date":1102,"close":1103},"2026-01-22",24.40999984741211,{"date":1105,"close":1106},"2026-01-23",23.84000015258789,{"date":1108,"close":1109},"2026-01-26",24.049999237060547,{"date":1111,"close":1112},"2026-01-27",24.110000610351562,{"date":1114,"close":1115},"2026-01-28",24.079999923706055,{"date":1117,"close":1118},"2026-01-29",23.389999389648438,{"date":1120,"close":1121},"2026-01-30",23.469999313354492,{"date":1123,"close":1124},"2026-02-02",23.260000228881836,{"date":1126,"close":1127},"2026-02-03",22.90999984741211,{"date":1129,"close":1130},"2026-02-04",23.65999984741211,{"date":1132,"close":1133},"2026-02-05",24.709999084472656,{"date":1135,"close":1136},"2026-02-06",29.100000381469727,{"date":1138,"close":1139},"2026-02-09",29.360000610351562,{"date":1141,"close":1142},"2026-02-10",30.170000076293945,{"date":1144,"close":1145},"2026-02-11",30.260000228881836,{"date":1147,"close":1148},"2026-02-12",28.770000457763672,{"date":1150,"close":1151},"2026-02-13",28.969999313354492,{"date":1153,"close":1154},"2026-02-17",28.06999969482422,{"date":1156,"close":1157},"2026-02-18",28.5,{"date":1159,"close":1160},"2026-02-19",28.719999313354492,{"date":1162,"close":1163},"2026-02-20",29.1200008392334,{"date":1165,"close":1166},"2026-02-23",28.979999542236328,{"date":1168,"close":1169},"2026-02-24",29.43000030517578,{"date":1171,"close":1172},"2026-02-25",29.59000015258789,{"date":1174,"close":1175},"2026-02-26",29.299999237060547,{"date":1177,"close":1178},"2026-02-27",29.209999084472656,{"date":1180,"close":1181},"2026-03-02",29.440000534057617,{"date":1183,"close":1184},"2026-03-03",28.670000076293945,{"date":1186,"close":1187},"2026-03-04",28.43000030517578,{"date":1189,"close":1190},"2026-03-05",27.93000030517578,{"date":1192,"close":1193},"2026-03-06",26.860000610351562,{"date":1195,"close":1196},"2026-03-09",26.700000762939453,{"date":1198,"close":1199},"2026-03-10",26,{"date":1201,"close":1202},"2026-03-11",26.610000610351562,{"date":1204,"close":1205},"2026-03-12",25.440000534057617,{"date":1207,"close":1208},"2026-03-13",24.610000610351562,{"date":1210,"close":1211},"2026-03-16",25.020000457763672,{"date":1213,"close":1214},"2026-03-17",26.049999237060547,{"date":1216,"close":1217},"2026-03-18",25.219999313354492,{"date":1219,"close":1220},"2026-03-19",25.260000228881836,{"date":1222,"close":1223},"2026-03-20",24.889999389648438,{"date":1225,"close":1226},"2026-03-23",25.81999969482422,{"date":1228,"close":1229},"2026-03-24",26.030000686645508,{"date":1231,"close":1232},"2026-03-25",26.139999389648438,{"date":1234,"close":1235},"2026-03-26",25.84000015258789,{"date":1237,"close":1238},"2026-03-27",24.600000381469727,{"date":1240,"close":493},"2026-03-30",{"date":1242,"close":1243},"2026-03-31",25.3700008392334,{"date":1245,"close":1246},"2026-04-01",25.899999618530273,{"date":1248,"close":1249},"2026-04-02",25.809999465942383,{"date":1251,"close":1249},"2026-04-06",{"date":1253,"close":1254},"2026-04-07",25.290000915527344,{"date":1256,"close":1257},"2026-04-08",26.65999984741211,{"date":1259,"close":1260},"2026-04-09",26.670000076293945,{"date":1262,"close":1263},"2026-04-10",26.389999389648438,{"date":1265,"close":1266},"2026-04-13",26.90999984741211,{"date":1268,"close":1269},"2026-04-14",27.3799991607666,{"date":1271,"close":1272},"2026-04-15",27.030000686645508,{"date":1274,"close":1275},"2026-04-16",26.940000534057617,{"date":1277,"close":1278},"2026-04-17",27.84000015258789,{"date":1280,"close":1281},"2026-04-20",27.850000381469727,{"date":1283,"close":1284},"2026-04-21",27.200000762939453,{"date":1286,"close":1287},"2026-04-22",27.139999389648438,{"date":1289,"close":1290},"2026-04-23",27.040000915527344,{"date":1292,"close":1293},"2026-04-24",26.799999237060547,{"date":1295,"close":1296},"2026-04-27",26.770000457763672,{"date":1298,"close":1299},"2026-04-28",26.489999771118164,{"date":1301,"close":1246},"2026-04-29",{"date":1303,"close":1304},"2026-04-30",25.940000534057617,{"date":121,"close":1306},26.329999923706055,{"date":1308,"close":1249},"2026-05-04",{"date":1310,"close":1311},"2026-05-05",26.190000534057617,{"date":1313,"close":1314},"2026-05-06",27.06999969482422,{"date":1316,"close":1317},"2026-05-07",24.290000915527344,{"date":1319,"close":1320},"2026-05-08",24.239999771118164,{"date":1322,"close":1088},"2026-05-11",{"date":1324,"close":1325},"2026-05-12",24.280000686645508,{"date":1327,"close":1328},"2026-05-13",23.920000076293945,{"date":1330,"close":1331},"2026-05-14",23.860000610351562,{"date":1333,"close":1334},"2026-05-15",23.219999313354492,{"date":1336,"close":1337},"2026-05-18",23.149999618530273,{"date":59,"close":1339},23.049999237060547,{"date":1341,"close":1342},"2026-05-20",23.770000457763672,{"date":1344,"close":1080},"2026-05-21",{"date":1346,"close":1347},"2026-05-22",23.43000030517578,{"date":1349,"close":1350},"2026-05-26",23.5,{"date":1352,"close":1353},"2026-05-27",23.309999465942383,{"date":1355,"close":1356},"2026-05-28",23.670000076293945,{"date":1358,"close":1359},"2026-05-29",23.549999237060547,{"date":1361,"close":1362},"2026-06-01",23.3700008392334,{"date":1364,"close":1365},"2026-06-02",22.940000534057617,{"date":1367,"close":1368},"2026-06-03",22.399999618530273,{"date":1370,"close":1371},"2026-06-04",22.8700008392334,{"date":1373,"close":1374},"2026-06-05",23.100000381469727,{"date":1376,"close":1377},"2026-06-08",23.440000534057617,{"date":1379,"close":1380},"2026-06-09",24.59000015258789,{"date":1382,"close":525},"2026-06-10",{"date":1384,"close":1385},"2026-06-11",24.5,{"date":1387,"close":1238},"2026-06-12",{"date":1389,"close":1390},"2026-06-15",24.68000030517578,{"date":1392,"close":1393},"2026-06-16",24.75,{"date":1395,"close":1396},"2026-06-17",24.860000610351562,{"date":1398,"close":1399},"2026-06-18",25.90999984741211,{"date":1401,"close":1402},"2026-06-22",25.510000228881836,{"date":1404,"close":1220},"2026-06-23",{"date":1406,"close":1407},"2026-06-24",26.040000915527344,{"date":1409,"close":1410},"2026-06-25",26.639999389648438,{"date":1412,"close":1413},"2026-06-26",26.959999084472656,{"date":1415,"close":1416},"2026-06-29",27.020000457763672,{"date":1418,"close":1419},"2026-06-30",26.350000381469727,{"date":1421,"close":1422},"2026-07-01",27.170000076293945,{"date":1424,"close":1425},"2026-07-02",27.6299991607666,{"date":1427,"close":1428},"2026-07-06",27.510000228881836,{"date":1430,"close":1431},"2026-07-07",27.1299991607666,{"date":1433,"close":1434},"2026-07-08",25.739999771118164,{"date":1436,"close":1437},"2026-07-09",25.760000228881836,{"date":1439,"close":1399},"2026-07-10",{"date":1441,"close":1442},"2026-07-13",26.219999313354492,{"date":1444,"close":1445},"2026-07-14",26.110000610351562,{"date":1447,"close":1448},"2026-07-15",26.709999084472656,{"date":1450,"close":1451},"2026-07-16",26.989999771118164,{"date":1453,"close":1454},"2026-07-17",26.739999771118164,{"date":1456,"close":1457},"2026-07-20",26.579999923706055,{"date":1459,"close":1460},"2026-07-21",26.93000030517578,{"date":1462,"close":1463},"2026-07-22",26.43000030517578,{"date":1465,"close":1466},"2026-07-23",26.170000076293945,{"date":1468,"close":1306},"2026-07-24",{"date":1470,"close":1410},"2026-07-27",{"date":1472,"close":1413},"2026-07-28",{"date":1474,"close":1475},"2026-07-29",28.3700008392334,{"date":1477,"close":1478},"2026-07-30",27.780000686645508,{"date":119,"close":1480},27.309999465942383,{"count":123,"fetchedAt":1482,"source":114},"2026-08-02T03:06:04.014Z",1785639963910]