[{"data":1,"prerenderedAt":1544},["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-RBA":25,"$fr3K7ucWti_nriY3OJ-XtnRRR_69K2jYcv-lD3SAa8N4":26,"ticker-mcap-RBA":143,"ticker-profile-RBA":152,"ticker-earnings-RBA":167,"ticker-congress-RBA":171,"i-lucide:info":1542},{"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":139},{"identity":28,"transactions":33,"sectorSlug":119,"relatedTickers":120},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1046102","RB GLOBAL INC.","Services","RBA",[34,53,70,79,90,94,99,102,107,110],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-26T00:00:00.000Z","0001193125-26-285253-0","4","Carlson Christopher","Chief Accounting Officer","D",115,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1669069\u002F000119312526285253\u002F0001193125-26-285253-index.htm",150,3514,17250,"S","2026-06-25","Open-market sale","discretionary-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},49,"2026-05-07T00:26:23.000Z",{"cik":29,"filedAt":54,"filingId":55,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":66,"insiderHistory":67},"2026-05-19T23:54:52.000Z","0001193125-26-231382-0","Stein Deborah","",103.15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1763701\u002F000119312526231382\u002F0001193125-26-231382-index.htm",425,1825,43838.75,"P","2026-05-19","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":68,"isFirstFiling":6,"priorFilingDate":69},61,"2026-03-19T00:00:00.000Z",{"cik":29,"filedAt":52,"filingId":71,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":46,"transactionDate":77,"intentLabel":48,"signalQuality":49,"insiderHistory":78},"0001193125-26-209783-0",110,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1669069\u002F000119312526209783\u002F0001193125-26-209783-index.htm",140,3664,15400,"2026-05-05",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":80,"filingId":81,"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":82,"ownerTitle":57,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":25,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"2026-05-04T00:00:00.000Z","0001193125-26-203978-0","Sieger Michael D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1630173\u002F000119312526203978\u002F0001193125-26-203978-index.htm",1896,7597,"M","2026-04-30","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":80,"filingId":91,"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":82,"ownerTitle":57,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":83,"shares":92,"sharesOwnedAfter":93,"totalValue":25,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"0001193125-26-203978-1",22,7619,{"cik":29,"filedAt":80,"filingId":95,"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":96,"ownerTitle":57,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":97,"shares":84,"sharesOwnedAfter":98,"totalValue":25,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"0001193125-26-203982-0","Morrison Gregory B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1707465\u002F000119312526203982\u002F0001193125-26-203982-index.htm",4561,{"cik":29,"filedAt":80,"filingId":100,"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":96,"ownerTitle":57,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":97,"shares":92,"sharesOwnedAfter":101,"totalValue":25,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"0001193125-26-203982-1",4583,{"cik":29,"filedAt":80,"filingId":103,"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":104,"ownerTitle":57,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":105,"shares":84,"sharesOwnedAfter":106,"totalValue":25,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"0001193125-26-203990-0","DeWitt Adam","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1393867\u002F000119312526203990\u002F0001193125-26-203990-index.htm",7761,{"cik":29,"filedAt":80,"filingId":108,"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":104,"ownerTitle":57,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":105,"shares":92,"sharesOwnedAfter":109,"totalValue":25,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"0001193125-26-203990-1",7783,{"cik":29,"filedAt":69,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":63,"transactionDate":117,"intentLabel":65,"signalQuality":66,"insiderHistory":118},"0001193125-26-116303-0",98.74,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1763701\u002F000119312526116303\u002F0001193125-26-116303-index.htm",400,1400,39496,"2026-03-18",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[121,124,127,130,133,136],{"ticker":122,"issuerName":123},"SE","Sea Ltd",{"ticker":125,"issuerName":126},"APP","AppLovin Corp",{"ticker":128,"issuerName":129},"UBER","Uber Technologies, Inc",{"ticker":131,"issuerName":132},"GOOGL","Alphabet Inc.",{"ticker":134,"issuerName":135},"DASH","DoorDash, Inc.",{"ticker":137,"issuerName":138},"NFLX","NETFLIX INC",{"count":140,"fetchedAt":141,"source":142},10,"2026-07-29T02:09:30.968Z","sqlite",{"data":144,"meta":150},{"value":145,"quality":146,"closeDate":147,"ageDays":148,"sharesAsOf":149},21720716317.749023,"fresh","2026-07-28",1,"2026-04-27",{"count":148,"fetchedAt":151,"source":142},"2026-07-29T02:09:30.969Z",{"data":153,"meta":165},{"ticker":32,"ceo":154,"industry":155,"fullTimeEmployees":156,"ipoDate":157,"country":158,"state":159,"city":160,"website":161,"exchangeShort":25,"marketCap":25,"beta":162,"range52w":163,"fetchedAt":164},"James F. Kessler","Specialty Business Services",7900,"1998-03-10","US","IL","Westchester","https:\u002F\u002Fwww.rbglobal.com",0.548,"93.58-119.58","2026-07-12T14:02:06.279Z",{"count":148,"fetchedAt":166,"source":142},"2026-07-29T02:09:30.970Z",{"data":168,"meta":170},{"ticker":32,"points":169},[],{"count":148,"fetchedAt":166,"source":142},{"data":172,"meta":1540},{"congressTrades":173,"insiderTrades":174,"priceHistory":185,"ticker":32},[],[175,176,177,178,179,180,181,182,183,184],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":54,"filingId":55,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":52,"filingId":71,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":46,"transactionDate":77},{"cik":29,"filedAt":80,"filingId":81,"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":82,"ownerTitle":57,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":25,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":80,"filingId":91,"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":82,"ownerTitle":57,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":83,"shares":92,"sharesOwnedAfter":93,"totalValue":25,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":80,"filingId":95,"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":96,"ownerTitle":57,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":97,"shares":84,"sharesOwnedAfter":98,"totalValue":25,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":80,"filingId":100,"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":96,"ownerTitle":57,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":97,"shares":92,"sharesOwnedAfter":101,"totalValue":25,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":80,"filingId":103,"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":104,"ownerTitle":57,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":105,"shares":84,"sharesOwnedAfter":106,"totalValue":25,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":80,"filingId":108,"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":104,"ownerTitle":57,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":105,"shares":92,"sharesOwnedAfter":109,"totalValue":25,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":69,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":63,"transactionDate":117},[186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,418,421,424,427,430,433,436,439,442,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,956,959,962,965,968,971,974,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1065,1068,1071,1074,1077,1080,1083,1086,1088,1091,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1263,1265,1268,1271,1274,1277,1280,1283,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1338,1340,1342,1345,1348,1350,1353,1356,1359,1361,1364,1367,1369,1372,1375,1377,1380,1383,1386,1389,1392,1395,1397,1400,1403,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1509,1512,1515,1518,1521,1524,1527,1530,1532,1535,1538],{"date":187,"close":188},"2021-07-30",59.72999954223633,{"date":190,"close":191},"2021-08-06",58.279998779296875,{"date":193,"close":194},"2021-08-13",61.540000915527344,{"date":196,"close":197},"2021-08-20",61.66999816894531,{"date":199,"close":200},"2021-08-27",62.630001068115234,{"date":202,"close":203},"2021-09-03",62.880001068115234,{"date":205,"close":206},"2021-09-10",64.97000122070312,{"date":208,"close":209},"2021-09-17",61.56999969482422,{"date":211,"close":212},"2021-09-24",61.97999954223633,{"date":214,"close":215},"2021-10-01",61.59000015258789,{"date":217,"close":218},"2021-10-08",63.65999984741211,{"date":220,"close":221},"2021-10-15",66.5999984741211,{"date":223,"close":224},"2021-10-22",67.54000091552734,{"date":226,"close":227},"2021-10-29",68.3499984741211,{"date":229,"close":230},"2021-11-05",74.48999786376953,{"date":232,"close":233},"2021-11-12",70.98999786376953,{"date":235,"close":236},"2021-11-19",72.72000122070312,{"date":238,"close":239},"2021-11-26",69.11000061035156,{"date":241,"close":242},"2021-12-03",68.56999969482422,{"date":244,"close":245},"2021-12-10",67.5199966430664,{"date":247,"close":248},"2021-12-17",62.619998931884766,{"date":250,"close":251},"2021-12-23",61.25,{"date":253,"close":254},"2021-12-31",61.209999084472656,{"date":256,"close":257},"2022-01-07",59.790000915527344,{"date":259,"close":260},"2022-01-14",61.86000061035156,{"date":262,"close":263},"2022-01-21",60.88999938964844,{"date":265,"close":266},"2022-01-28",59.2599983215332,{"date":268,"close":269},"2022-02-04",60.5099983215332,{"date":271,"close":272},"2022-02-11",57.38999938964844,{"date":274,"close":275},"2022-02-18",51.279998779296875,{"date":277,"close":278},"2022-02-25",52.189998626708984,{"date":280,"close":281},"2022-03-04",57.150001525878906,{"date":283,"close":284},"2022-03-11",57.290000915527344,{"date":286,"close":287},"2022-03-18",60.16999816894531,{"date":289,"close":290},"2022-03-25",58.90999984741211,{"date":292,"close":293},"2022-04-01",59.220001220703125,{"date":295,"close":296},"2022-04-08",58.15999984741211,{"date":298,"close":299},"2022-04-14",55.61000061035156,{"date":301,"close":302},"2022-04-22",55.459999084472656,{"date":304,"close":305},"2022-04-29",55.09000015258789,{"date":307,"close":308},"2022-05-06",52.31999969482422,{"date":310,"close":260},"2022-05-13",{"date":312,"close":313},"2022-05-20",60.02000045776367,{"date":315,"close":316},"2022-05-27",59.97999954223633,{"date":318,"close":319},"2022-06-03",60.95000076293945,{"date":321,"close":322},"2022-06-10",59.75,{"date":324,"close":325},"2022-06-17",59.5,{"date":327,"close":328},"2022-06-24",61.7599983215332,{"date":330,"close":331},"2022-07-01",67.48999786376953,{"date":333,"close":334},"2022-07-08",65.79000091552734,{"date":336,"close":337},"2022-07-15",67.77999877929688,{"date":339,"close":340},"2022-07-22",69.22000122070312,{"date":342,"close":343},"2022-07-29",72.06999969482422,{"date":345,"close":346},"2022-08-05",67.6500015258789,{"date":348,"close":349},"2022-08-12",71.33000183105469,{"date":351,"close":352},"2022-08-19",70.4800033569336,{"date":354,"close":355},"2022-08-26",69.5,{"date":357,"close":358},"2022-09-02",70.19999694824219,{"date":360,"close":361},"2022-09-09",68.45999908447266,{"date":363,"close":364},"2022-09-16",65.45999908447266,{"date":366,"close":367},"2022-09-23",62.70000076293945,{"date":369,"close":370},"2022-09-30",62.47999954223633,{"date":372,"close":373},"2022-10-07",60.43000030517578,{"date":375,"close":376},"2022-10-14",61.459999084472656,{"date":378,"close":379},"2022-10-21",63.040000915527344,{"date":381,"close":382},"2022-10-28",65.94000244140625,{"date":384,"close":385},"2022-11-04",62.31999969482422,{"date":387,"close":388},"2022-11-11",54.84000015258789,{"date":390,"close":391},"2022-11-18",54.90999984741211,{"date":393,"close":394},"2022-11-25",54.43000030517578,{"date":396,"close":397},"2022-12-02",54.45000076293945,{"date":399,"close":400},"2022-12-09",56.560001373291016,{"date":402,"close":403},"2022-12-16",55.18000030517578,{"date":405,"close":406},"2022-12-23",56.130001068115234,{"date":408,"close":409},"2022-12-30",57.83000183105469,{"date":411,"close":412},"2023-01-06",58.650001525878906,{"date":414,"close":415},"2023-01-13",59.45000076293945,{"date":417,"close":287},"2023-01-20",{"date":419,"close":420},"2023-01-27",58.900001525878906,{"date":422,"close":423},"2023-02-03",62.349998474121094,{"date":425,"close":426},"2023-02-10",63.04999923706055,{"date":428,"close":429},"2023-02-17",62.59000015258789,{"date":431,"close":432},"2023-02-24",60.52000045776367,{"date":434,"close":435},"2023-03-03",59.040000915527344,{"date":437,"close":438},"2023-03-10",56.13999938964844,{"date":440,"close":441},"2023-03-17",52.84000015258789,{"date":443,"close":394},"2023-03-24",{"date":445,"close":446},"2023-03-31",56.290000915527344,{"date":448,"close":449},"2023-04-06",56.36000061035156,{"date":451,"close":452},"2023-04-14",58.81999969482422,{"date":454,"close":455},"2023-04-21",58.70000076293945,{"date":457,"close":458},"2023-04-28",57.189998626708984,{"date":460,"close":461},"2023-05-05",56.90999984741211,{"date":463,"close":464},"2023-05-12",53.290000915527344,{"date":466,"close":467},"2023-05-19",55.970001220703125,{"date":469,"close":470},"2023-05-26",53.380001068115234,{"date":472,"close":473},"2023-06-02",55.040000915527344,{"date":475,"close":476},"2023-06-09",55.27000045776367,{"date":478,"close":479},"2023-06-16",57.09000015258789,{"date":481,"close":482},"2023-06-23",55.400001525878906,{"date":484,"close":485},"2023-06-30",60,{"date":487,"close":488},"2023-07-07",58.959999084472656,{"date":490,"close":491},"2023-07-14",61.16999816894531,{"date":493,"close":494},"2023-07-21",63.68000030517578,{"date":496,"close":497},"2023-07-28",64.37000274658203,{"date":499,"close":500},"2023-08-04",58.5099983215332,{"date":502,"close":503},"2023-08-11",58,{"date":505,"close":506},"2023-08-18",56.63999938964844,{"date":508,"close":509},"2023-08-25",59.349998474121094,{"date":511,"close":512},"2023-09-01",62.400001525878906,{"date":514,"close":515},"2023-09-08",66.27999877929688,{"date":517,"close":518},"2023-09-15",65.18000030517578,{"date":520,"close":521},"2023-09-22",62.869998931884766,{"date":523,"close":524},"2023-09-29",62.5,{"date":526,"close":527},"2023-10-06",65.33999633789062,{"date":529,"close":530},"2023-10-13",66.5199966430664,{"date":532,"close":533},"2023-10-20",63.459999084472656,{"date":535,"close":536},"2023-10-27",62.2400016784668,{"date":538,"close":539},"2023-11-03",68.01000213623047,{"date":541,"close":542},"2023-11-10",60.13999938964844,{"date":544,"close":545},"2023-11-17",61.619998931884766,{"date":547,"close":548},"2023-11-24",62.86000061035156,{"date":550,"close":551},"2023-12-01",66.5,{"date":553,"close":554},"2023-12-08",62.83000183105469,{"date":556,"close":557},"2023-12-15",63.790000915527344,{"date":559,"close":560},"2023-12-22",65.97000122070312,{"date":562,"close":563},"2023-12-29",66.88999938964844,{"date":565,"close":566},"2024-01-05",65.33000183105469,{"date":568,"close":569},"2024-01-12",64.25,{"date":571,"close":572},"2024-01-19",63.9900016784668,{"date":574,"close":575},"2024-01-26",62.2599983215332,{"date":577,"close":578},"2024-02-02",64.29000091552734,{"date":580,"close":581},"2024-02-09",68.63999938964844,{"date":583,"close":584},"2024-02-16",68.91999816894531,{"date":586,"close":587},"2024-02-23",76.7300033569336,{"date":589,"close":590},"2024-03-01",76.73999786376953,{"date":592,"close":593},"2024-03-08",75.51000213623047,{"date":595,"close":596},"2024-03-15",75.26000213623047,{"date":598,"close":599},"2024-03-22",76.94999694824219,{"date":601,"close":602},"2024-03-28",76.16999816894531,{"date":604,"close":605},"2024-04-05",74.69000244140625,{"date":607,"close":608},"2024-04-12",73.05999755859375,{"date":610,"close":611},"2024-04-19",72.61000061035156,{"date":613,"close":614},"2024-04-26",73.18000030517578,{"date":616,"close":617},"2024-05-03",72.23999786376953,{"date":619,"close":620},"2024-05-10",76.4800033569336,{"date":622,"close":623},"2024-05-17",74.97000122070312,{"date":625,"close":626},"2024-05-24",76.16000366210938,{"date":628,"close":629},"2024-05-31",72.68000030517578,{"date":631,"close":632},"2024-06-07",72.69000244140625,{"date":634,"close":635},"2024-06-14",80,{"date":637,"close":638},"2024-06-21",77.5999984741211,{"date":640,"close":641},"2024-06-28",76.36000061035156,{"date":643,"close":644},"2024-07-05",77,{"date":646,"close":647},"2024-07-12",79.44000244140625,{"date":649,"close":650},"2024-07-19",79.72000122070312,{"date":652,"close":653},"2024-07-26",79.16999816894531,{"date":655,"close":656},"2024-08-02",74.7699966430664,{"date":658,"close":659},"2024-08-09",78.94000244140625,{"date":661,"close":662},"2024-08-16",82.26000213623047,{"date":664,"close":665},"2024-08-23",85.66999816894531,{"date":667,"close":668},"2024-08-30",86.12999725341797,{"date":670,"close":671},"2024-09-06",82.66000366210938,{"date":673,"close":674},"2024-09-13",85.0999984741211,{"date":676,"close":677},"2024-09-20",84.41000366210938,{"date":679,"close":680},"2024-09-27",80.27999877929688,{"date":682,"close":683},"2024-10-04",81.20999908447266,{"date":685,"close":686},"2024-10-11",80.08000183105469,{"date":688,"close":689},"2024-10-18",81.11000061035156,{"date":691,"close":692},"2024-10-25",84.94000244140625,{"date":694,"close":674},"2024-11-01",{"date":696,"close":697},"2024-11-08",91.86000061035156,{"date":699,"close":700},"2024-11-15",92.76000213623047,{"date":702,"close":703},"2024-11-22",97.80999755859375,{"date":705,"close":706},"2024-11-29",97.76000213623047,{"date":708,"close":709},"2024-12-06",96.83999633789062,{"date":711,"close":712},"2024-12-13",94.87000274658203,{"date":714,"close":715},"2024-12-20",90.51000213623047,{"date":717,"close":718},"2024-12-27",90.8499984741211,{"date":720,"close":721},"2025-01-03",92.22000122070312,{"date":723,"close":724},"2025-01-10",88.77999877929688,{"date":726,"close":727},"2025-01-17",89.25,{"date":729,"close":730},"2025-01-24",90.38999938964844,{"date":732,"close":733},"2025-01-31",89.4800033569336,{"date":735,"close":736},"2025-02-07",92.72000122070312,{"date":738,"close":739},"2025-02-14",96.30000305175781,{"date":741,"close":742},"2025-02-21",102.58999633789062,{"date":744,"close":745},"2025-02-28",102.37999725341797,{"date":747,"close":748},"2025-03-07",101.37000274658203,{"date":750,"close":751},"2025-03-14",95.80999755859375,{"date":753,"close":754},"2025-03-21",98.95999908447266,{"date":756,"close":757},"2025-03-28",97.88999938964844,{"date":759,"close":760},"2025-04-04",91.80999755859375,{"date":762,"close":763},"2025-04-11",97.12000274658203,{"date":765,"close":766},"2025-04-17",97.37999725341797,{"date":768,"close":769},"2025-04-25",98.9800033569336,{"date":771,"close":772},"2025-05-02",102.51000213623047,{"date":774,"close":775},"2025-05-09",105.94000244140625,{"date":777,"close":778},"2025-05-16",108.19000244140625,{"date":780,"close":781},"2025-05-23",107.18000030517578,{"date":783,"close":784},"2025-05-30",105.30000305175781,{"date":786,"close":787},"2025-06-06",105.12999725341797,{"date":789,"close":790},"2025-06-13",106.30000305175781,{"date":792,"close":793},"2025-06-20",104.81999969482422,{"date":795,"close":796},"2025-06-27",105.6500015258789,{"date":798,"close":799},"2025-07-03",105.61000061035156,{"date":801,"close":802},"2025-07-11",108.16000366210938,{"date":804,"close":805},"2025-07-18",110.02999877929688,{"date":807,"close":808},"2025-07-25",109.08999633789062,{"date":810,"close":811},"2025-07-28",108.4800033569336,{"date":813,"close":814},"2025-07-29",108.5,{"date":816,"close":817},"2025-07-30",108.55000305175781,{"date":819,"close":820},"2025-07-31",108.26000213623047,{"date":822,"close":820},"2025-08-01",{"date":824,"close":825},"2025-08-04",109.83000183105469,{"date":827,"close":828},"2025-08-05",109.58000183105469,{"date":830,"close":831},"2025-08-06",108.77999877929688,{"date":833,"close":834},"2025-08-07",111.01000213623047,{"date":836,"close":837},"2025-08-08",114.11000061035156,{"date":839,"close":840},"2025-08-11",117.33000183105469,{"date":842,"close":843},"2025-08-12",116.61000061035156,{"date":845,"close":846},"2025-08-13",118.0199966430664,{"date":848,"close":849},"2025-08-14",117.43000030517578,{"date":851,"close":852},"2025-08-15",114.9000015258789,{"date":854,"close":855},"2025-08-18",115.37000274658203,{"date":857,"close":858},"2025-08-19",114.87999725341797,{"date":860,"close":861},"2025-08-20",115.13999938964844,{"date":863,"close":864},"2025-08-21",115.69000244140625,{"date":866,"close":867},"2025-08-22",116.37000274658203,{"date":869,"close":870},"2025-08-25",115.05000305175781,{"date":872,"close":873},"2025-08-26",115.77999877929688,{"date":875,"close":876},"2025-08-27",115.69999694824219,{"date":878,"close":879},"2025-08-28",114.62999725341797,{"date":881,"close":882},"2025-08-29",114.54000091552734,{"date":884,"close":885},"2025-09-02",115.66000366210938,{"date":887,"close":888},"2025-09-03",114.70999908447266,{"date":890,"close":891},"2025-09-04",116.02999877929688,{"date":893,"close":870},"2025-09-05",{"date":895,"close":896},"2025-09-08",115.58999633789062,{"date":898,"close":899},"2025-09-09",116.30000305175781,{"date":901,"close":902},"2025-09-10",116.19000244140625,{"date":904,"close":905},"2025-09-11",118.70999908447266,{"date":907,"close":908},"2025-09-12",117.1500015258789,{"date":910,"close":911},"2025-09-15",116.73999786376953,{"date":913,"close":914},"2025-09-16",117.48999786376953,{"date":916,"close":917},"2025-09-17",118.12000274658203,{"date":919,"close":920},"2025-09-18",117.87999725341797,{"date":922,"close":923},"2025-09-19",118.9000015258789,{"date":925,"close":926},"2025-09-22",114.81999969482422,{"date":928,"close":929},"2025-09-23",112.73999786376953,{"date":931,"close":932},"2025-09-24",110.69999694824219,{"date":934,"close":935},"2025-09-25",109.0199966430664,{"date":937,"close":938},"2025-09-26",107.44000244140625,{"date":940,"close":941},"2025-09-29",107.48999786376953,{"date":943,"close":944},"2025-09-30",108.36000061035156,{"date":946,"close":947},"2025-10-01",107.5,{"date":949,"close":950},"2025-10-02",107.9000015258789,{"date":952,"close":953},"2025-10-03",108.4000015258789,{"date":955,"close":941},"2025-10-06",{"date":957,"close":958},"2025-10-07",105.76000213623047,{"date":960,"close":961},"2025-10-08",105.69000244140625,{"date":963,"close":964},"2025-10-09",103.73999786376953,{"date":966,"close":967},"2025-10-10",104,{"date":969,"close":970},"2025-10-13",105.05000305175781,{"date":972,"close":973},"2025-10-14",105.79000091552734,{"date":975,"close":787},"2025-10-15",{"date":977,"close":978},"2025-10-16",100.33999633789062,{"date":980,"close":981},"2025-10-17",99.01000213623047,{"date":983,"close":984},"2025-10-20",99.70999908447266,{"date":986,"close":987},"2025-10-21",99.87999725341797,{"date":989,"close":990},"2025-10-22",100.05000305175781,{"date":992,"close":993},"2025-10-23",101.79000091552734,{"date":995,"close":996},"2025-10-24",101.76000213623047,{"date":998,"close":999},"2025-10-27",101.43000030517578,{"date":1001,"close":1002},"2025-10-28",103.22000122070312,{"date":1004,"close":1005},"2025-10-29",99.83999633789062,{"date":1007,"close":1008},"2025-10-30",100.47000122070312,{"date":1010,"close":1011},"2025-10-31",99.22000122070312,{"date":1013,"close":1014},"2025-11-03",97.37000274658203,{"date":1016,"close":1017},"2025-11-04",98.69000244140625,{"date":1019,"close":1020},"2025-11-05",97.62999725341797,{"date":1022,"close":1023},"2025-11-06",96.20999908447266,{"date":1025,"close":1026},"2025-11-07",100.4000015258789,{"date":1028,"close":1029},"2025-11-10",100.7300033569336,{"date":1031,"close":1032},"2025-11-11",100.52999877929688,{"date":1034,"close":1035},"2025-11-12",101.94999694824219,{"date":1037,"close":1038},"2025-11-13",100.69999694824219,{"date":1040,"close":1041},"2025-11-14",101.56999969482422,{"date":1043,"close":1044},"2025-11-17",98.61000061035156,{"date":1046,"close":1047},"2025-11-18",97.77999877929688,{"date":1049,"close":1050},"2025-11-19",97.69000244140625,{"date":1052,"close":1053},"2025-11-20",96.0199966430664,{"date":1055,"close":1056},"2025-11-21",96.22000122070312,{"date":1058,"close":1059},"2025-11-24",95.5199966430664,{"date":1061,"close":1062},"2025-11-25",97.5,{"date":1064,"close":703},"2025-11-26",{"date":1066,"close":1067},"2025-11-28",98.19999694824219,{"date":1069,"close":1070},"2025-12-01",98.19000244140625,{"date":1072,"close":1073},"2025-12-02",97.73999786376953,{"date":1075,"close":1076},"2025-12-03",98.18000030517578,{"date":1078,"close":1079},"2025-12-04",98.12999725341797,{"date":1081,"close":1082},"2025-12-05",99.62999725341797,{"date":1084,"close":1085},"2025-12-08",99.68000030517578,{"date":1087,"close":981},"2025-12-09",{"date":1089,"close":1090},"2025-12-10",102.55999755859375,{"date":1092,"close":787},"2025-12-11",{"date":1094,"close":1095},"2025-12-12",103.94999694824219,{"date":1097,"close":1098},"2025-12-15",102.76000213623047,{"date":1100,"close":1101},"2025-12-16",104.19000244140625,{"date":1103,"close":1104},"2025-12-17",104.0199966430664,{"date":1106,"close":1107},"2025-12-18",104.41999816894531,{"date":1109,"close":1110},"2025-12-19",104.1500015258789,{"date":1112,"close":1113},"2025-12-22",105.70999908447266,{"date":1115,"close":1116},"2025-12-23",105.38999938964844,{"date":1118,"close":1119},"2025-12-24",105.48999786376953,{"date":1121,"close":1122},"2025-12-26",105.41000366210938,{"date":1124,"close":1125},"2025-12-29",105.66000366210938,{"date":1127,"close":1128},"2025-12-30",104.7300033569336,{"date":1130,"close":1131},"2025-12-31",102.87000274658203,{"date":1133,"close":1134},"2026-01-02",103.29000091552734,{"date":1136,"close":1137},"2026-01-05",104.70999908447266,{"date":1139,"close":1140},"2026-01-06",107.04000091552734,{"date":1142,"close":1143},"2026-01-07",106.12999725341797,{"date":1145,"close":1146},"2026-01-08",107.8499984741211,{"date":1148,"close":1149},"2026-01-09",109.19000244140625,{"date":1151,"close":1152},"2026-01-12",111.04000091552734,{"date":1154,"close":1155},"2026-01-13",110.8499984741211,{"date":1157,"close":1158},"2026-01-14",110.87000274658203,{"date":1160,"close":1161},"2026-01-15",111.72000122070312,{"date":1163,"close":1164},"2026-01-16",112.88999938964844,{"date":1166,"close":1167},"2026-01-20",113.25,{"date":1169,"close":1170},"2026-01-21",115.5,{"date":1172,"close":1173},"2026-01-22",116.47000122070312,{"date":1175,"close":1176},"2026-01-23",115.58000183105469,{"date":1178,"close":1179},"2026-01-26",116.9800033569336,{"date":1181,"close":1182},"2026-01-27",117.4000015258789,{"date":1184,"close":1185},"2026-01-28",116.05999755859375,{"date":1187,"close":1188},"2026-01-29",114.94999694824219,{"date":1190,"close":1191},"2026-01-30",113.56999969482422,{"date":1193,"close":1194},"2026-02-02",114.20999908447266,{"date":1196,"close":1197},"2026-02-03",114.66999816894531,{"date":1199,"close":1200},"2026-02-04",115.9800033569336,{"date":1202,"close":1203},"2026-02-05",114.9800033569336,{"date":1205,"close":1206},"2026-02-06",117.70999908447266,{"date":1208,"close":1209},"2026-02-09",117.83000183105469,{"date":1211,"close":1212},"2026-02-10",119.13999938964844,{"date":1214,"close":1215},"2026-02-11",113.87999725341797,{"date":1217,"close":1218},"2026-02-12",100.98999786376953,{"date":1220,"close":1221},"2026-02-13",102,{"date":1223,"close":1224},"2026-02-17",104.08000183105469,{"date":1226,"close":1227},"2026-02-18",107.47000122070312,{"date":1229,"close":1230},"2026-02-19",103.69000244140625,{"date":1232,"close":1233},"2026-02-20",103.37000274658203,{"date":1235,"close":1236},"2026-02-23",98.3499984741211,{"date":1238,"close":1239},"2026-02-24",96.94999694824219,{"date":1241,"close":1242},"2026-02-25",99,{"date":1244,"close":1245},"2026-02-26",101.80999755859375,{"date":1247,"close":1248},"2026-02-27",100.95999908447266,{"date":1250,"close":1251},"2026-03-02",100.12999725341797,{"date":1253,"close":1254},"2026-03-03",100.5199966430664,{"date":1256,"close":1257},"2026-03-04",103.2699966430664,{"date":1259,"close":1260},"2026-03-05",106.4000015258789,{"date":1262,"close":1101},"2026-03-06",{"date":1264,"close":973},"2026-03-09",{"date":1266,"close":1267},"2026-03-10",103.33999633789062,{"date":1269,"close":1270},"2026-03-11",102.23999786376953,{"date":1272,"close":1273},"2026-03-12",97.91000366210938,{"date":1275,"close":1276},"2026-03-13",98.68000030517578,{"date":1278,"close":1279},"2026-03-16",99.02999877929688,{"date":1281,"close":1282},"2026-03-17",100.01000213623047,{"date":117,"close":1284},97.13999938964844,{"date":1286,"close":1287},"2026-03-19",95.83999633789062,{"date":1289,"close":1290},"2026-03-20",94.9800033569336,{"date":1292,"close":1293},"2026-03-23",97.22000122070312,{"date":1295,"close":1296},"2026-03-24",96.44000244140625,{"date":1298,"close":1299},"2026-03-25",97.47000122070312,{"date":1301,"close":1302},"2026-03-26",98.12000274658203,{"date":1304,"close":1305},"2026-03-27",94.61000061035156,{"date":1307,"close":1308},"2026-03-30",94.41999816894531,{"date":1310,"close":1311},"2026-03-31",95.8499984741211,{"date":1313,"close":1314},"2026-04-01",96.5999984741211,{"date":1316,"close":1317},"2026-04-02",98.33999633789062,{"date":1319,"close":1320},"2026-04-06",97.87999725341797,{"date":1322,"close":1323},"2026-04-07",97.7699966430664,{"date":1325,"close":1326},"2026-04-08",99.80999755859375,{"date":1328,"close":1329},"2026-04-09",99.88999938964844,{"date":1331,"close":1332},"2026-04-10",103.30000305175781,{"date":1334,"close":1335},"2026-04-13",103.0199966430664,{"date":1337,"close":1267},"2026-04-14",{"date":1339,"close":964},"2026-04-15",{"date":1341,"close":1134},"2026-04-16",{"date":1343,"close":1344},"2026-04-17",104.16999816894531,{"date":1346,"close":1347},"2026-04-20",104.5199966430664,{"date":1349,"close":964},"2026-04-21",{"date":1351,"close":1352},"2026-04-22",102.63999938964844,{"date":1354,"close":1355},"2026-04-23",106.22000122070312,{"date":1357,"close":1358},"2026-04-24",106.75,{"date":149,"close":1360},107.75,{"date":1362,"close":1363},"2026-04-28",105.3499984741211,{"date":1365,"close":1366},"2026-04-29",105.25,{"date":87,"close":1368},104.30000305175781,{"date":1370,"close":1371},"2026-05-01",104.87999725341797,{"date":1373,"close":1374},"2026-05-04",105.01000213623047,{"date":77,"close":1376},106.52999877929688,{"date":1378,"close":1379},"2026-05-06",105.87999725341797,{"date":1381,"close":1382},"2026-05-07",103.43000030517578,{"date":1384,"close":1385},"2026-05-08",103.27999877929688,{"date":1387,"close":1388},"2026-05-11",104.43000030517578,{"date":1390,"close":1391},"2026-05-12",103.4000015258789,{"date":1393,"close":1394},"2026-05-13",101.77999877929688,{"date":1396,"close":993},"2026-05-14",{"date":1398,"close":1399},"2026-05-15",102.08999633789062,{"date":1401,"close":1402},"2026-05-18",102.83999633789062,{"date":64,"close":1134},{"date":1405,"close":1406},"2026-05-20",104.55000305175781,{"date":1408,"close":1409},"2026-05-21",102.69999694824219,{"date":1411,"close":1412},"2026-05-22",104.72000122070312,{"date":1414,"close":1415},"2026-05-26",105.19000244140625,{"date":1417,"close":1418},"2026-05-27",103.94000244140625,{"date":1420,"close":1421},"2026-05-28",105.91999816894531,{"date":1423,"close":1424},"2026-05-29",106.3499984741211,{"date":1426,"close":1427},"2026-06-01",105.2699966430664,{"date":1429,"close":1430},"2026-06-02",104.8499984741211,{"date":1432,"close":1433},"2026-06-03",102.18000030517578,{"date":1435,"close":1436},"2026-06-04",105.52999877929688,{"date":1438,"close":1439},"2026-06-05",104.48999786376953,{"date":1441,"close":1442},"2026-06-08",104.52999877929688,{"date":1444,"close":1445},"2026-06-09",106.19000244140625,{"date":1447,"close":1448},"2026-06-10",105.63999938964844,{"date":1450,"close":1451},"2026-06-11",106.12000274658203,{"date":1453,"close":1454},"2026-06-12",107.62999725341797,{"date":1456,"close":1457},"2026-06-15",110.41000366210938,{"date":1459,"close":1460},"2026-06-16",110.9000015258789,{"date":1462,"close":1463},"2026-06-17",107.31999969482422,{"date":1465,"close":1466},"2026-06-18",110.56999969482422,{"date":1468,"close":1469},"2026-06-22",108.62999725341797,{"date":1471,"close":1472},"2026-06-23",108.45999908447266,{"date":1474,"close":1475},"2026-06-24",112.55000305175781,{"date":47,"close":1170},{"date":1478,"close":1479},"2026-06-26",115.30999755859375,{"date":1481,"close":1482},"2026-06-29",113.94999694824219,{"date":1484,"close":1485},"2026-06-30",116.44999694824219,{"date":1487,"close":1488},"2026-07-01",113.05999755859375,{"date":1490,"close":1491},"2026-07-02",112.80999755859375,{"date":1493,"close":1494},"2026-07-06",114.08999633789062,{"date":1496,"close":1497},"2026-07-07",113.29000091552734,{"date":1499,"close":1500},"2026-07-08",111.08999633789062,{"date":1502,"close":1503},"2026-07-09",111.41999816894531,{"date":1505,"close":1506},"2026-07-10",108.12999725341797,{"date":1508,"close":831},"2026-07-13",{"date":1510,"close":1511},"2026-07-14",109.16000366210938,{"date":1513,"close":1514},"2026-07-15",111.31999969482422,{"date":1516,"close":1517},"2026-07-16",113.13999938964844,{"date":1519,"close":1520},"2026-07-17",111.6500015258789,{"date":1522,"close":1523},"2026-07-20",110.58999633789062,{"date":1525,"close":1526},"2026-07-21",110.52999877929688,{"date":1528,"close":1529},"2026-07-22",110.51000213623047,{"date":1531,"close":1511},"2026-07-23",{"date":1533,"close":1534},"2026-07-24",111.58999633789062,{"date":1536,"close":1537},"2026-07-27",116.3499984741211,{"date":147,"close":1539},116.58999633789062,{"count":148,"fetchedAt":1541,"source":142},"2026-07-29T02:09:30.977Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1543},"\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>",1785290970901]