[{"data":1,"prerenderedAt":1569},["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-RGLD":25,"$flTQ4JhkhNpm9lw3C-IbSm7TJAnYX4n7wKCkvbCgdghA":26,"ticker-mcap-RGLD":156,"ticker-profile-RGLD":166,"ticker-earnings-RGLD":181,"ticker-congress-RGLD":185,"i-lucide:info":1567},{"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":152},{"identity":28,"transactions":33,"sectorSlug":132,"relatedTickers":133},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"85535","ROYAL GOLD INC","Finance & Insurance","RGLD",[34,53,62,74,86,100,107,113,119,126],{"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},"2026-06-16T00:00:00.000Z","0001796187-26-000006-0","4","Shefman Randy","SVP & General Counsel","D",215.85,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1796187\u002F000179618726000006\u002F0001796187-26-000006-index.htm",500,8582,107925,"S","2026-06-16","Open-market sale","discretionary-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},36,"2026-05-11T00:00:00.000Z",{"cik":29,"filedAt":52,"filingId":54,"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":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49,"insiderHistory":61},"0001796187-26-000004-0",243.74,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1796187\u002F000179618726000004\u002F0001796187-26-000004-index.htm",1000,9082,243740,"2026-05-11",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":63,"filingId":64,"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":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":46,"transactionDate":72,"intentLabel":48,"signalQuality":49,"insiderHistory":73},"2026-03-12T00:00:00.000Z","0001678642-26-000006-0","Isto Mark","",274.83,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1678642\u002F000167864226000006\u002F0001678642-26-000006-index.htm",2000,20043,549660,"2026-03-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":75,"filingId":76,"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":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":85},"2026-03-11T00:00:00.000Z","0002011317-26-000004-0","Crandall David R","VP, Corporate Secretary & CCO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2011317\u002F000201131726000004\u002F0002011317-26-000004-index.htm",150,4282,"G","2026-03-11","Gift","non-discretionary",{"cik":29,"filedAt":87,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":46,"transactionDate":96,"intentLabel":97,"signalQuality":98,"insiderHistory":99},"2026-03-04T00:00:00.000Z","0001796092-26-000004-0","Libner Paul","SVP & CFO",280.2,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1796092\u002F000179609226000004\u002F0001796092-26-000004-index.htm",200,18967,56040,"2026-03-04","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":87,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":92,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":46,"transactionDate":96,"intentLabel":97,"signalQuality":98,"insiderHistory":106},"0001796092-26-000004-1",281.42,700,18267,196994,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":87,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":92,"shares":103,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":46,"transactionDate":96,"intentLabel":97,"signalQuality":98,"insiderHistory":112},"0001796092-26-000004-2",282.82,17567,197974,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":87,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":92,"shares":43,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":46,"transactionDate":96,"intentLabel":97,"signalQuality":98,"insiderHistory":118},"0001796092-26-000004-3",283.66,17067,141830,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":87,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":92,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":46,"transactionDate":96,"intentLabel":97,"signalQuality":98,"insiderHistory":125},"0001796092-26-000004-4",284.41,100,16967,28441.000000000004,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":87,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":92,"shares":57,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":46,"transactionDate":96,"intentLabel":97,"signalQuality":98,"insiderHistory":131},"0001796092-26-000004-5",285.84,15967,285840,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[134,137,140,143,146,149],{"ticker":135,"issuerName":136},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":138,"issuerName":139},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":141,"issuerName":142},"CRCL","Circle Internet Group, Inc.",{"ticker":144,"issuerName":145},"COIN","Coinbase Global, Inc.",{"ticker":147,"issuerName":148},"TRUP","TRUPANION, INC.",{"ticker":150,"issuerName":151},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":153,"fetchedAt":154,"source":155},10,"2026-08-02T03:06:38.833Z","sqlite",{"data":157,"meta":163},{"value":158,"quality":159,"closeDate":160,"ageDays":161,"sharesAsOf":162},17231314300.296906,"fresh","2026-07-30",3,"2026-04-29",{"count":164,"fetchedAt":165,"source":155},1,"2026-08-02T03:06:38.834Z",{"data":167,"meta":179},{"ticker":32,"ceo":168,"industry":169,"fullTimeEmployees":170,"ipoDate":171,"country":172,"state":173,"city":174,"website":175,"exchangeShort":25,"marketCap":25,"beta":176,"range52w":177,"fetchedAt":178},"William H. Heissenbuttel","Gold",39,"1981-06-09","US","CO","Denver","https:\u002F\u002Fwww.royalgold.com",0.445,"150.99-306.25","2026-07-30T09:01:13.127Z",{"count":164,"fetchedAt":180,"source":155},"2026-08-02T03:06:38.835Z",{"data":182,"meta":184},{"ticker":32,"points":183},[],{"count":164,"fetchedAt":180,"source":155},{"data":186,"meta":1565},{"congressTrades":187,"insiderTrades":188,"priceHistory":199,"ticker":32},[],[189,190,191,192,193,194,195,196,197,198],{"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":52,"filingId":54,"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":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":63,"filingId":64,"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":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":46,"transactionDate":72},{"cik":29,"filedAt":75,"filingId":76,"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":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":87,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":46,"transactionDate":96},{"cik":29,"filedAt":87,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":92,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":46,"transactionDate":96},{"cik":29,"filedAt":87,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":92,"shares":103,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":46,"transactionDate":96},{"cik":29,"filedAt":87,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":92,"shares":43,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":46,"transactionDate":96},{"cik":29,"filedAt":87,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":92,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":46,"transactionDate":96},{"cik":29,"filedAt":87,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":92,"shares":57,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":46,"transactionDate":96},[200,203,206,209,212,215,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1271,1274,1277,1280,1283,1285,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1385,1388,1391,1394,1397,1400,1403,1406,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1482,1485,1488,1491,1494,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1534,1537,1540,1543,1545,1548,1551,1554,1557,1560,1563],{"date":201,"close":202},"2021-08-06",116.05999755859375,{"date":204,"close":205},"2021-08-13",116.08000183105469,{"date":207,"close":208},"2021-08-20",108.66000366210938,{"date":210,"close":211},"2021-08-27",112.58000183105469,{"date":213,"close":214},"2021-09-03",112.87000274658203,{"date":216,"close":208},"2021-09-10",{"date":218,"close":219},"2021-09-17",104.58999633789062,{"date":221,"close":222},"2021-09-24",100.2300033569336,{"date":224,"close":225},"2021-10-01",95.02999877929688,{"date":227,"close":228},"2021-10-08",94.06999969482422,{"date":230,"close":231},"2021-10-15",98.95999908447266,{"date":233,"close":234},"2021-10-22",99.1500015258789,{"date":236,"close":237},"2021-10-29",99.0199966430664,{"date":239,"close":240},"2021-11-05",105.16000366210938,{"date":242,"close":243},"2021-11-12",106.70999908447266,{"date":245,"close":246},"2021-11-19",105.43000030517578,{"date":248,"close":249},"2021-11-26",102.31999969482422,{"date":251,"close":252},"2021-12-03",98.66000366210938,{"date":254,"close":255},"2021-12-10",98.1500015258789,{"date":257,"close":258},"2021-12-17",101.30999755859375,{"date":260,"close":261},"2021-12-23",103.62999725341797,{"date":263,"close":264},"2021-12-31",105.20999908447266,{"date":266,"close":267},"2022-01-07",99.29000091552734,{"date":269,"close":270},"2022-01-14",99.52999877929688,{"date":272,"close":273},"2022-01-21",102.25,{"date":275,"close":276},"2022-01-28",99.30000305175781,{"date":278,"close":279},"2022-02-04",102.2300033569336,{"date":281,"close":282},"2022-02-11",108.23999786376953,{"date":284,"close":285},"2022-02-18",120.05999755859375,{"date":287,"close":288},"2022-02-25",120.5,{"date":290,"close":291},"2022-03-04",128.5500030517578,{"date":293,"close":294},"2022-03-11",137.17999267578125,{"date":296,"close":297},"2022-03-18",137.16000366210938,{"date":299,"close":300},"2022-03-25",140.3300018310547,{"date":302,"close":303},"2022-04-01",146.3300018310547,{"date":305,"close":306},"2022-04-08",145.0500030517578,{"date":308,"close":309},"2022-04-14",144.92999267578125,{"date":311,"close":312},"2022-04-22",137.2899932861328,{"date":314,"close":315},"2022-04-29",130.47999572753906,{"date":317,"close":318},"2022-05-06",130.13999938964844,{"date":320,"close":321},"2022-05-13",118,{"date":323,"close":324},"2022-05-20",114.41000366210938,{"date":326,"close":327},"2022-05-27",115.33000183105469,{"date":329,"close":202},"2022-06-03",{"date":331,"close":332},"2022-06-10",114.83999633789062,{"date":334,"close":335},"2022-06-17",108.93000030517578,{"date":337,"close":338},"2022-06-24",109.68000030517578,{"date":340,"close":341},"2022-07-01",110.25,{"date":343,"close":344},"2022-07-08",107.79000091552734,{"date":346,"close":347},"2022-07-15",103.4000015258789,{"date":349,"close":350},"2022-07-22",102.30999755859375,{"date":352,"close":353},"2022-07-29",104.7699966430664,{"date":355,"close":356},"2022-08-05",102.66999816894531,{"date":358,"close":359},"2022-08-12",102.86000061035156,{"date":361,"close":362},"2022-08-19",97.19999694824219,{"date":364,"close":365},"2022-08-26",96.26000213623047,{"date":367,"close":368},"2022-09-02",90.44999694824219,{"date":370,"close":371},"2022-09-09",96.05000305175781,{"date":373,"close":374},"2022-09-16",93.26000213623047,{"date":376,"close":377},"2022-09-23",88.19999694824219,{"date":379,"close":380},"2022-09-30",93.81999969482422,{"date":382,"close":383},"2022-10-07",93.87999725341797,{"date":385,"close":386},"2022-10-14",89.52999877929688,{"date":388,"close":389},"2022-10-21",95.30000305175781,{"date":391,"close":392},"2022-10-28",96.6500015258789,{"date":394,"close":395},"2022-11-04",95.68000030517578,{"date":397,"close":398},"2022-11-11",105.0999984741211,{"date":400,"close":401},"2022-11-18",104.4000015258789,{"date":403,"close":404},"2022-11-25",108.5199966430664,{"date":406,"close":407},"2022-12-02",113.72000122070312,{"date":409,"close":410},"2022-12-09",110.55000305175781,{"date":412,"close":413},"2022-12-16",107.4000015258789,{"date":415,"close":416},"2022-12-23",112.83999633789062,{"date":418,"close":419},"2022-12-30",112.72000122070312,{"date":421,"close":422},"2023-01-06",124.79000091552734,{"date":424,"close":425},"2023-01-13",128.64999389648438,{"date":427,"close":428},"2023-01-20",126.06999969482422,{"date":430,"close":431},"2023-01-27",128.16000366210938,{"date":433,"close":434},"2023-02-03",124.48999786376953,{"date":436,"close":437},"2023-02-10",123.7699966430664,{"date":439,"close":440},"2023-02-17",121.94000244140625,{"date":442,"close":443},"2023-02-24",116.54000091552734,{"date":445,"close":446},"2023-03-03",120.47000122070312,{"date":448,"close":449},"2023-03-10",113.44000244140625,{"date":451,"close":452},"2023-03-17",125.44999694824219,{"date":454,"close":455},"2023-03-24",126.44000244140625,{"date":457,"close":458},"2023-03-31",129.7100067138672,{"date":460,"close":461},"2023-04-06",137.9199981689453,{"date":463,"close":464},"2023-04-14",141.3699951171875,{"date":466,"close":467},"2023-04-21",130.00999450683594,{"date":469,"close":470},"2023-04-28",132.44000244140625,{"date":472,"close":473},"2023-05-05",141.60000610351562,{"date":475,"close":476},"2023-05-12",136.5800018310547,{"date":478,"close":479},"2023-05-19",129.5,{"date":481,"close":482},"2023-05-26",123.58000183105469,{"date":484,"close":485},"2023-06-02",123.48999786376953,{"date":487,"close":488},"2023-06-09",119.18000030517578,{"date":490,"close":491},"2023-06-16",117.61000061035156,{"date":493,"close":494},"2023-06-23",114.01000213623047,{"date":496,"close":497},"2023-06-30",114.77999877929688,{"date":499,"close":500},"2023-07-07",116.12999725341797,{"date":502,"close":503},"2023-07-14",121.11000061035156,{"date":505,"close":506},"2023-07-21",121.94999694824219,{"date":508,"close":509},"2023-07-28",118.56999969482422,{"date":511,"close":512},"2023-08-04",113.38999938964844,{"date":514,"close":515},"2023-08-11",113.7699966430664,{"date":517,"close":518},"2023-08-18",106.98999786376953,{"date":520,"close":521},"2023-08-25",110.41000366210938,{"date":523,"close":524},"2023-09-01",111.44000244140625,{"date":526,"close":527},"2023-09-08",108.91000366210938,{"date":529,"close":530},"2023-09-15",112.56999969482422,{"date":532,"close":533},"2023-09-22",112.30999755859375,{"date":535,"close":536},"2023-09-29",106.33000183105469,{"date":538,"close":539},"2023-10-06",104.54000091552734,{"date":541,"close":542},"2023-10-13",108.87999725341797,{"date":544,"close":545},"2023-10-20",110.20999908447266,{"date":547,"close":548},"2023-10-27",106.56999969482422,{"date":550,"close":551},"2023-11-03",110.83999633789062,{"date":553,"close":554},"2023-11-10",107.12999725341797,{"date":556,"close":557},"2023-11-17",111.69000244140625,{"date":559,"close":560},"2023-11-24",117.19000244140625,{"date":562,"close":563},"2023-12-01",122.83999633789062,{"date":565,"close":566},"2023-12-08",118.19000244140625,{"date":568,"close":569},"2023-12-15",119.08000183105469,{"date":571,"close":572},"2023-12-22",122.44000244140625,{"date":574,"close":575},"2023-12-29",120.95999908447266,{"date":577,"close":578},"2024-01-05",118.37999725341797,{"date":580,"close":581},"2024-01-12",122.47000122070312,{"date":583,"close":584},"2024-01-19",116.33999633789062,{"date":586,"close":587},"2024-01-26",115.08999633789062,{"date":589,"close":590},"2024-02-02",113.98999786376953,{"date":592,"close":593},"2024-02-09",111.66000366210938,{"date":595,"close":596},"2024-02-16",108.6500015258789,{"date":598,"close":599},"2024-02-23",106.76000213623047,{"date":601,"close":602},"2024-03-01",105.6500015258789,{"date":604,"close":605},"2024-03-08",112.75,{"date":607,"close":608},"2024-03-15",111.54000091552734,{"date":610,"close":611},"2024-03-22",109.16999816894531,{"date":613,"close":614},"2024-03-28",121.80999755859375,{"date":616,"close":617},"2024-04-05",125.3499984741211,{"date":619,"close":620},"2024-04-12",120.06999969482422,{"date":622,"close":623},"2024-04-19",122.7300033569336,{"date":625,"close":626},"2024-04-26",124.58000183105469,{"date":628,"close":629},"2024-05-03",122.29000091552734,{"date":631,"close":632},"2024-05-10",127.23999786376953,{"date":634,"close":635},"2024-05-17",133.1300048828125,{"date":637,"close":638},"2024-05-24",128.50999450683594,{"date":640,"close":641},"2024-05-31",128.19000244140625,{"date":643,"close":644},"2024-06-07",123.69999694824219,{"date":646,"close":647},"2024-06-14",121.62999725341797,{"date":649,"close":650},"2024-06-21",124.8499984741211,{"date":652,"close":653},"2024-06-28",125.16000366210938,{"date":655,"close":656},"2024-07-05",131,{"date":658,"close":659},"2024-07-12",136.22999572753906,{"date":661,"close":662},"2024-07-19",138.17999267578125,{"date":664,"close":665},"2024-07-26",135.08999633789062,{"date":667,"close":668},"2024-08-02",134.6199951171875,{"date":670,"close":671},"2024-08-09",129.55999755859375,{"date":673,"close":674},"2024-08-16",136.52999877929688,{"date":676,"close":677},"2024-08-23",141.14999389648438,{"date":679,"close":680},"2024-08-30",140.1699981689453,{"date":682,"close":683},"2024-09-06",134.0399932861328,{"date":685,"close":686},"2024-09-13",143.19000244140625,{"date":688,"close":689},"2024-09-20",143.61000061035156,{"date":691,"close":692},"2024-09-27",141.8000030517578,{"date":694,"close":695},"2024-10-04",138.97000122070312,{"date":697,"close":698},"2024-10-11",142.0399932861328,{"date":700,"close":701},"2024-10-18",152.64999389648438,{"date":703,"close":704},"2024-10-25",150.33999633789062,{"date":706,"close":707},"2024-11-01",145.4499969482422,{"date":709,"close":710},"2024-11-08",149.92999267578125,{"date":712,"close":713},"2024-11-15",140.24000549316406,{"date":715,"close":716},"2024-11-22",148.99000549316406,{"date":718,"close":719},"2024-11-29",146.25999450683594,{"date":721,"close":722},"2024-12-06",144.25999450683594,{"date":724,"close":725},"2024-12-13",146.92999267578125,{"date":727,"close":728},"2024-12-20",133.80999755859375,{"date":730,"close":731},"2024-12-27",133.8300018310547,{"date":733,"close":734},"2025-01-03",134.44000244140625,{"date":736,"close":737},"2025-01-10",134.67999267578125,{"date":739,"close":740},"2025-01-17",138.5399932861328,{"date":742,"close":743},"2025-01-24",139.44000244140625,{"date":745,"close":746},"2025-01-31",139.82000732421875,{"date":748,"close":749},"2025-02-07",144.47999572753906,{"date":751,"close":752},"2025-02-14",146.8300018310547,{"date":754,"close":755},"2025-02-21",148.4499969482422,{"date":757,"close":758},"2025-02-28",147,{"date":760,"close":761},"2025-03-07",154.1699981689453,{"date":763,"close":764},"2025-03-14",154.1999969482422,{"date":766,"close":767},"2025-03-21",157.00999450683594,{"date":769,"close":770},"2025-03-28",162.19000244140625,{"date":772,"close":773},"2025-04-04",155.60000610351562,{"date":775,"close":776},"2025-04-11",179.5800018310547,{"date":778,"close":779},"2025-04-17",184.89999389648438,{"date":781,"close":782},"2025-04-25",178.8699951171875,{"date":784,"close":785},"2025-05-02",176.50999450683594,{"date":787,"close":788},"2025-05-09",184.41000366210938,{"date":790,"close":791},"2025-05-16",171.13999938964844,{"date":793,"close":794},"2025-05-23",180.58999633789062,{"date":796,"close":797},"2025-05-30",178.1199951171875,{"date":799,"close":800},"2025-06-06",175.92999267578125,{"date":802,"close":803},"2025-06-13",182.2899932861328,{"date":805,"close":806},"2025-06-20",179.35000610351562,{"date":808,"close":809},"2025-06-27",175.47999572753906,{"date":811,"close":812},"2025-07-03",179.82000732421875,{"date":814,"close":815},"2025-07-11",159.9600067138672,{"date":817,"close":818},"2025-07-18",154.75999450683594,{"date":820,"close":821},"2025-07-25",154.99000549316406,{"date":823,"close":824},"2025-07-29",152.6300048828125,{"date":826,"close":827},"2025-07-30",152.11000061035156,{"date":829,"close":830},"2025-07-31",151.4199981689453,{"date":832,"close":833},"2025-08-01",152.63999938964844,{"date":835,"close":836},"2025-08-04",156.42999267578125,{"date":838,"close":839},"2025-08-05",160.17999267578125,{"date":841,"close":842},"2025-08-06",161.3300018310547,{"date":844,"close":845},"2025-08-07",165.3300018310547,{"date":847,"close":848},"2025-08-08",168.97000122070312,{"date":850,"close":851},"2025-08-11",170.60000610351562,{"date":853,"close":854},"2025-08-12",172.33999633789062,{"date":856,"close":857},"2025-08-13",172.25999450683594,{"date":859,"close":860},"2025-08-14",169.61000061035156,{"date":862,"close":863},"2025-08-15",171.4499969482422,{"date":865,"close":866},"2025-08-18",171.5500030517578,{"date":868,"close":869},"2025-08-19",166.7100067138672,{"date":871,"close":872},"2025-08-20",169.7100067138672,{"date":874,"close":875},"2025-08-21",174.75,{"date":877,"close":878},"2025-08-22",177.44000244140625,{"date":880,"close":881},"2025-08-25",174.5500030517578,{"date":883,"close":884},"2025-08-26",177.88999938964844,{"date":886,"close":887},"2025-08-27",176.97000122070312,{"date":889,"close":890},"2025-08-28",176.02999877929688,{"date":892,"close":776},"2025-08-29",{"date":894,"close":895},"2025-09-02",182.97000122070312,{"date":897,"close":898},"2025-09-03",180.91000366210938,{"date":900,"close":901},"2025-09-04",180.4600067138672,{"date":903,"close":904},"2025-09-05",184.86000061035156,{"date":906,"close":907},"2025-09-08",186.42999267578125,{"date":909,"close":910},"2025-09-09",185.00999450683594,{"date":912,"close":913},"2025-09-10",186.17999267578125,{"date":915,"close":916},"2025-09-11",189.19000244140625,{"date":918,"close":919},"2025-09-12",189.32000732421875,{"date":921,"close":922},"2025-09-15",195.42999267578125,{"date":924,"close":925},"2025-09-16",190.58999633789062,{"date":927,"close":928},"2025-09-17",188.10000610351562,{"date":930,"close":931},"2025-09-18",188.02000427246094,{"date":933,"close":934},"2025-09-19",191.6699981689453,{"date":936,"close":937},"2025-09-22",191.52000427246094,{"date":939,"close":940},"2025-09-23",191.9199981689453,{"date":942,"close":943},"2025-09-24",189.4600067138672,{"date":945,"close":946},"2025-09-25",193.11000061035156,{"date":948,"close":949},"2025-09-26",196.7100067138672,{"date":951,"close":952},"2025-09-29",198.5,{"date":954,"close":955},"2025-09-30",200.5800018310547,{"date":957,"close":958},"2025-10-01",200.08999633789062,{"date":960,"close":961},"2025-10-02",199.02999877929688,{"date":963,"close":964},"2025-10-03",200.33999633789062,{"date":966,"close":967},"2025-10-06",203.57000732421875,{"date":969,"close":970},"2025-10-07",197.99000549316406,{"date":972,"close":973},"2025-10-08",205.22999572753906,{"date":975,"close":976},"2025-10-09",192.72999572753906,{"date":978,"close":979},"2025-10-10",194.47000122070312,{"date":981,"close":982},"2025-10-13",199.47000122070312,{"date":984,"close":985},"2025-10-14",199.67999267578125,{"date":987,"close":988},"2025-10-15",202.24000549316406,{"date":990,"close":991},"2025-10-16",206.64999389648438,{"date":993,"close":994},"2025-10-17",193.75999450683594,{"date":996,"close":997},"2025-10-20",194.1199951171875,{"date":999,"close":1000},"2025-10-21",184.63999938964844,{"date":1002,"close":1003},"2025-10-22",183.5800018310547,{"date":1005,"close":1006},"2025-10-23",183.41000366210938,{"date":1008,"close":1009},"2025-10-24",182.47000122070312,{"date":1011,"close":1012},"2025-10-27",177.58999633789062,{"date":1014,"close":794},"2025-10-28",{"date":1016,"close":1017},"2025-10-29",176.82000732421875,{"date":1019,"close":1020},"2025-10-30",177.82000732421875,{"date":1022,"close":1023},"2025-10-31",174.7899932861328,{"date":1025,"close":1026},"2025-11-03",174.6699981689453,{"date":1028,"close":1029},"2025-11-04",169.0800018310547,{"date":1031,"close":1032},"2025-11-05",173.32000732421875,{"date":1034,"close":1035},"2025-11-06",169.6699981689453,{"date":1037,"close":1038},"2025-11-07",175.82000732421875,{"date":1040,"close":1041},"2025-11-10",184.72999572753906,{"date":1043,"close":1044},"2025-11-11",187.36000061035156,{"date":1046,"close":1047},"2025-11-12",193.50999450683594,{"date":1049,"close":1050},"2025-11-13",189.47000122070312,{"date":1052,"close":1053},"2025-11-14",185.8300018310547,{"date":1055,"close":1056},"2025-11-17",184.07000732421875,{"date":1058,"close":1059},"2025-11-18",185.5,{"date":1061,"close":1062},"2025-11-19",188.42999267578125,{"date":1064,"close":1065},"2025-11-20",183.7899932861328,{"date":1067,"close":1068},"2025-11-21",184.60000610351562,{"date":1070,"close":1071},"2025-11-24",190.8699951171875,{"date":1073,"close":1074},"2025-11-25",192.3800048828125,{"date":1076,"close":1077},"2025-11-26",201.0500030517578,{"date":1079,"close":1080},"2025-11-28",203.83999633789062,{"date":1082,"close":1083},"2025-12-01",201.25,{"date":1085,"close":1086},"2025-12-02",200.19000244140625,{"date":1088,"close":1089},"2025-12-03",200.63999938964844,{"date":1091,"close":1092},"2025-12-04",203.11000061035156,{"date":1094,"close":1095},"2025-12-05",201.66000366210938,{"date":1097,"close":1098},"2025-12-08",198.3300018310547,{"date":1100,"close":1101},"2025-12-09",203.13999938964844,{"date":1103,"close":1104},"2025-12-10",209.4199981689453,{"date":1106,"close":1107},"2025-12-11",218.52000427246094,{"date":1109,"close":1110},"2025-12-12",218.75,{"date":1112,"close":1113},"2025-12-15",216,{"date":1115,"close":1116},"2025-12-16",218.08999633789062,{"date":1118,"close":1119},"2025-12-17",222.2899932861328,{"date":1121,"close":1122},"2025-12-18",223.5800018310547,{"date":1124,"close":1125},"2025-12-19",227.63999938964844,{"date":1127,"close":1128},"2025-12-22",231.6699981689453,{"date":1130,"close":1131},"2025-12-23",233.22000122070312,{"date":1133,"close":1134},"2025-12-24",233.11000061035156,{"date":1136,"close":1137},"2025-12-26",233.32000732421875,{"date":1139,"close":1140},"2025-12-29",225.32000732421875,{"date":1142,"close":1143},"2025-12-30",225,{"date":1145,"close":1119},"2025-12-31",{"date":1147,"close":1148},"2026-01-02",221.1199951171875,{"date":1150,"close":1151},"2026-01-05",229.30999755859375,{"date":1153,"close":1154},"2026-01-06",244.39999389648438,{"date":1156,"close":1157},"2026-01-07",242.72000122070312,{"date":1159,"close":1160},"2026-01-08",243.83999633789062,{"date":1162,"close":1163},"2026-01-09",245.1999969482422,{"date":1165,"close":1166},"2026-01-12",246.97999572753906,{"date":1168,"close":1169},"2026-01-13",253.97999572753906,{"date":1171,"close":1172},"2026-01-14",254.19000244140625,{"date":1174,"close":1175},"2026-01-15",259.1499938964844,{"date":1177,"close":1178},"2026-01-16",265.1199951171875,{"date":1180,"close":1181},"2026-01-20",277.70001220703125,{"date":1183,"close":1184},"2026-01-21",279.5400085449219,{"date":1186,"close":1187},"2026-01-22",287.8299865722656,{"date":1189,"close":1190},"2026-01-23",293.0899963378906,{"date":1192,"close":1193},"2026-01-26",290.42999267578125,{"date":1195,"close":1196},"2026-01-27",293.7300109863281,{"date":1198,"close":1199},"2026-01-28",301.2099914550781,{"date":1201,"close":1202},"2026-01-29",291.9800109863281,{"date":1204,"close":1205},"2026-01-30",263.30999755859375,{"date":1207,"close":1208},"2026-02-02",259.4599914550781,{"date":1210,"close":1211},"2026-02-03",265.1700134277344,{"date":1213,"close":1214},"2026-02-04",265.8900146484375,{"date":1216,"close":1217},"2026-02-05",253.6300048828125,{"date":1219,"close":1220},"2026-02-06",265.7699890136719,{"date":1222,"close":1223},"2026-02-09",279.2099914550781,{"date":1225,"close":1226},"2026-02-10",283.2300109863281,{"date":1228,"close":1229},"2026-02-11",285.2200012207031,{"date":1231,"close":1232},"2026-02-12",272.760009765625,{"date":1234,"close":1235},"2026-02-13",286.1000061035156,{"date":1237,"close":1238},"2026-02-17",279.07000732421875,{"date":1240,"close":1241},"2026-02-18",277.7699890136719,{"date":1243,"close":1244},"2026-02-19",271.7799987792969,{"date":1246,"close":1247},"2026-02-20",285.5400085449219,{"date":1249,"close":1250},"2026-02-23",285.2099914550781,{"date":1252,"close":1253},"2026-02-24",288.0400085449219,{"date":1255,"close":1256},"2026-02-25",287.44000244140625,{"date":1258,"close":1259},"2026-02-26",294.3800048828125,{"date":1261,"close":1262},"2026-02-27",299.7900085449219,{"date":1264,"close":1265},"2026-03-02",304.2900085449219,{"date":1267,"close":1268},"2026-03-03",280.989990234375,{"date":96,"close":1270},281.20001220703125,{"date":1272,"close":1273},"2026-03-05",276.4700012207031,{"date":1275,"close":1276},"2026-03-06",279.8399963378906,{"date":1278,"close":1279},"2026-03-09",281.8599853515625,{"date":1281,"close":1282},"2026-03-10",281.69000244140625,{"date":83,"close":1284},275.8399963378906,{"date":72,"close":1286},269.8299865722656,{"date":1288,"close":1289},"2026-03-13",259.1099853515625,{"date":1291,"close":1292},"2026-03-16",250.27000427246094,{"date":1294,"close":1295},"2026-03-17",255.82000732421875,{"date":1297,"close":1298},"2026-03-18",242.52000427246094,{"date":1300,"close":1301},"2026-03-19",225.07000732421875,{"date":1303,"close":1304},"2026-03-20",215.2100067138672,{"date":1306,"close":1307},"2026-03-23",222.83999633789062,{"date":1309,"close":1310},"2026-03-24",227.3800048828125,{"date":1312,"close":1313},"2026-03-25",232.99000549316406,{"date":1315,"close":1316},"2026-03-26",230.69000244140625,{"date":1318,"close":1319},"2026-03-27",237.5399932861328,{"date":1321,"close":1322},"2026-03-30",238.75999450683594,{"date":1324,"close":1325},"2026-03-31",254.49000549316406,{"date":1327,"close":1328},"2026-04-01",264.3500061035156,{"date":1330,"close":1331},"2026-04-02",262.6300048828125,{"date":1333,"close":1334},"2026-04-06",260.5799865722656,{"date":1336,"close":1337},"2026-04-07",260.8399963378906,{"date":1339,"close":1340},"2026-04-08",268.1700134277344,{"date":1342,"close":1343},"2026-04-09",265.42999267578125,{"date":1345,"close":1346},"2026-04-10",266.82000732421875,{"date":1348,"close":1349},"2026-04-13",264.4700012207031,{"date":1351,"close":1352},"2026-04-14",271.5199890136719,{"date":1354,"close":1355},"2026-04-15",270,{"date":1357,"close":1358},"2026-04-16",262.1300048828125,{"date":1360,"close":1361},"2026-04-17",268.1199951171875,{"date":1363,"close":1364},"2026-04-20",264.5899963378906,{"date":1366,"close":1367},"2026-04-21",252.91000366210938,{"date":1369,"close":1370},"2026-04-22",251.5399932861328,{"date":1372,"close":1373},"2026-04-23",251.25,{"date":1375,"close":1376},"2026-04-24",252.36000061035156,{"date":1378,"close":1379},"2026-04-27",246.05999755859375,{"date":1381,"close":1382},"2026-04-28",236.9199981689453,{"date":162,"close":1384},231.02000427246094,{"date":1386,"close":1387},"2026-04-30",233.3800048828125,{"date":1389,"close":1390},"2026-05-01",230.58999633789062,{"date":1392,"close":1393},"2026-05-04",228.4199981689453,{"date":1395,"close":1396},"2026-05-05",225.89999389648438,{"date":1398,"close":1399},"2026-05-06",236.8800048828125,{"date":1401,"close":1402},"2026-05-07",232.67999267578125,{"date":1404,"close":1405},"2026-05-08",238.91000366210938,{"date":60,"close":1407},245.1300048828125,{"date":1409,"close":1410},"2026-05-12",245.35000610351562,{"date":1412,"close":1413},"2026-05-13",244.99000549316406,{"date":1415,"close":1416},"2026-05-14",240.57000732421875,{"date":1418,"close":1419},"2026-05-15",228.32000732421875,{"date":1421,"close":1422},"2026-05-18",226.22999572753906,{"date":1424,"close":1425},"2026-05-19",218.92999267578125,{"date":1427,"close":1428},"2026-05-20",223.08999633789062,{"date":1430,"close":1431},"2026-05-21",222.3300018310547,{"date":1433,"close":1434},"2026-05-22",220.2899932861328,{"date":1436,"close":1437},"2026-05-26",225.9499969482422,{"date":1439,"close":1440},"2026-05-27",218.3300018310547,{"date":1442,"close":1443},"2026-05-28",222.67999267578125,{"date":1445,"close":1446},"2026-05-29",224.47999572753906,{"date":1448,"close":1449},"2026-06-01",217.86000061035156,{"date":1451,"close":1452},"2026-06-02",219.5800018310547,{"date":1454,"close":1455},"2026-06-03",216.7899932861328,{"date":1457,"close":1458},"2026-06-04",220.1699981689453,{"date":1460,"close":1461},"2026-06-05",206.07000732421875,{"date":1463,"close":1464},"2026-06-08",205.6999969482422,{"date":1466,"close":1467},"2026-06-09",204.7899932861328,{"date":1469,"close":1470},"2026-06-10",197.07000732421875,{"date":1472,"close":1473},"2026-06-11",204.57000732421875,{"date":1475,"close":1476},"2026-06-12",207.57000732421875,{"date":1478,"close":1479},"2026-06-15",215.52000427246094,{"date":47,"close":1481},221.52999877929688,{"date":1483,"close":1484},"2026-06-17",218.4199981689453,{"date":1486,"close":1487},"2026-06-18",214.82000732421875,{"date":1489,"close":1490},"2026-06-22",214.64999389648438,{"date":1492,"close":1493},"2026-06-23",206.61000061035156,{"date":1495,"close":988},"2026-06-24",{"date":1497,"close":1498},"2026-06-25",204.6199951171875,{"date":1500,"close":1501},"2026-06-26",207.9499969482422,{"date":1503,"close":1504},"2026-06-29",202.1199951171875,{"date":1506,"close":1507},"2026-06-30",199.61000061035156,{"date":1509,"close":1510},"2026-07-01",198.7899932861328,{"date":1512,"close":1513},"2026-07-02",204.1300048828125,{"date":1515,"close":1516},"2026-07-06",201.91000366210938,{"date":1518,"close":1519},"2026-07-07",196.61000061035156,{"date":1521,"close":1522},"2026-07-08",191.92999267578125,{"date":1524,"close":1525},"2026-07-09",198.77999877929688,{"date":1527,"close":1528},"2026-07-10",196.8300018310547,{"date":1530,"close":1531},"2026-07-13",193.47000122070312,{"date":1533,"close":1047},"2026-07-14",{"date":1535,"close":1536},"2026-07-15",193.02000427246094,{"date":1538,"close":1539},"2026-07-16",191.17999267578125,{"date":1541,"close":1542},"2026-07-17",189.1699981689453,{"date":1544,"close":1044},"2026-07-20",{"date":1546,"close":1547},"2026-07-21",194.00999450683594,{"date":1549,"close":1550},"2026-07-22",201.25999450683594,{"date":1552,"close":1553},"2026-07-23",199.63999938964844,{"date":1555,"close":1556},"2026-07-27",201.02000427246094,{"date":1558,"close":1559},"2026-07-28",196.16000366210938,{"date":1561,"close":1562},"2026-07-29",195.47999572753906,{"date":160,"close":1564},203.0399932861328,{"count":164,"fetchedAt":1566,"source":155},"2026-08-02T03:06:38.848Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1568},"\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>",1785639998803]