[{"data":1,"prerenderedAt":1538},["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-SAM":25,"$f0AokMQ6H9BnIGyHJKO0QITc_dy5hpTj05s1x61a7VnA":26,"ticker-mcap-SAM":123,"ticker-profile-SAM":133,"ticker-earnings-SAM":147,"ticker-congress-SAM":151},{"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":119},{"identity":28,"transactions":33,"sectorSlug":99,"relatedTickers":100},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"949870","BOSTON BEER CO INC","Manufacturing","SAM",[34,47,52,58,64,70,75,88],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-28T11:56:33.000Z","0001759028-26-000001-0","Stone Christopher Isaac","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1759028\u002F000175902826000001\u002F0001759028-26-000001-index.htm",358,1411,"A","2026-05-27","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-28T11:55:44.000Z","0001804695-26-000007-0","JORDAN JOSEPH HUGH","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1804695\u002F000180469526000007\u002F0001804695-26-000007-index.htm",{"cik":29,"filedAt":53,"filingId":54,"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":55,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":56,"shares":41,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-28T11:54:41.000Z","0001319027-26-000001-0","Swanson Cynthia","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1319027\u002F000131902726000001\u002F0001319027-26-000001-index.htm",1294,{"cik":29,"filedAt":59,"filingId":60,"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":61,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":62,"shares":41,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-28T11:53:30.000Z","0001630118-26-000005-0","Nemeth Julio N","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1630118\u002F000163011826000005\u002F0001630118-26-000005-index.htm",1076,{"cik":29,"filedAt":65,"filingId":66,"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":67,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":68,"shares":41,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-28T11:52:26.000Z","0001550860-26-000002-0","Fisher Cynthia A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1550860\u002F000155086026000002\u002F0001550860-26-000002-index.htm",4399,{"cik":29,"filedAt":71,"filingId":72,"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":73,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":74,"shares":41,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-28T11:47:52.000Z","0001770749-26-000001-0","Joyce Meghan V.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1770749\u002F000177074926000001\u002F0001770749-26-000001-index.htm",{"cik":29,"filedAt":76,"filingId":77,"formType":78,"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":67,"ownerTitle":38,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":87},"2026-04-03T00:00:00.000Z","0001550860-26-000001-0","4",157.58,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1550860\u002F000155086026000001\u002F0001550860-26-000001-index.htm",1560,4041,245824.80000000002,"M","2026-04-02","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":89,"filingId":90,"formType":78,"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":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":43,"transactionDate":98,"intentLabel":45,"signalQuality":46},"2026-03-20T00:00:00.000Z","0001651134-26-000002-0","Murphy Matthew Donal","CAO & VP of Finance",136.07,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1651134\u002F000165113426000002\u002F0001651134-26-000002-index.htm",129,7235,17553.03,"2026-03-20","manufacturing",[101,104,107,110,113,116],{"ticker":102,"issuerName":103},"HSY","HERSHEY CO",{"ticker":105,"issuerName":106},"ANET","Arista Networks, Inc.",{"ticker":108,"issuerName":109},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":111,"issuerName":112},"TDG","TransDigm Group INC",{"ticker":114,"issuerName":115},"LEG","LEGGETT & PLATT INC",{"ticker":117,"issuerName":118},"ROK","ROCKWELL AUTOMATION, INC",{"count":120,"fetchedAt":121,"source":122},8,"2026-08-03T00:13:31.452Z","sqlite",{"data":124,"meta":130},{"value":125,"quality":126,"closeDate":127,"ageDays":128,"sharesAsOf":129},1917554368.057251,"fresh","2026-07-31",3,"2026-03-28",{"count":131,"fetchedAt":132,"source":122},1,"2026-08-03T00:13:31.454Z",{"data":134,"meta":146},{"ticker":32,"ceo":135,"industry":136,"fullTimeEmployees":137,"ipoDate":138,"country":139,"state":140,"city":141,"website":142,"exchangeShort":25,"marketCap":25,"beta":143,"range52w":144,"fetchedAt":145},"C. James Koch","Beverages - Alcoholic",2537,"1995-11-21","US","MA","Boston","https:\u002F\u002Fwww.bostonbeer.com",0.88,"162.02-264.46","2026-06-04T13:00:37.287Z",{"count":131,"fetchedAt":132,"source":122},{"data":148,"meta":150},{"ticker":32,"points":149},[],{"count":131,"fetchedAt":132,"source":122},{"data":152,"meta":1536},{"congressTrades":153,"insiderTrades":154,"priceHistory":163,"ticker":32},[],[155,156,157,158,159,160,161,162],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":53,"filingId":54,"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":55,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":56,"shares":41,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":59,"filingId":60,"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":61,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":62,"shares":41,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":65,"filingId":66,"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":67,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":68,"shares":41,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":71,"filingId":72,"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":73,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":74,"shares":41,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":76,"filingId":77,"formType":78,"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":67,"ownerTitle":38,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":89,"filingId":90,"formType":78,"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":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":43,"transactionDate":98},[164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1271,1274,1277,1280,1283,1286,1289,1291,1294,1296,1299,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534],{"date":165,"close":166},"2021-08-06",656.719970703125,{"date":168,"close":169},"2021-08-13",633.8599853515625,{"date":171,"close":172},"2021-08-20",588.1199951171875,{"date":174,"close":175},"2021-08-27",585.1099853515625,{"date":177,"close":178},"2021-09-03",562.510009765625,{"date":180,"close":181},"2021-09-10",542.8200073242188,{"date":183,"close":184},"2021-09-17",517.0599975585938,{"date":186,"close":187},"2021-09-24",514.5900268554688,{"date":189,"close":190},"2021-10-01",508.94000244140625,{"date":192,"close":193},"2021-10-08",537.8099975585938,{"date":195,"close":196},"2021-10-15",511.3599853515625,{"date":198,"close":199},"2021-10-22",525.6400146484375,{"date":201,"close":202},"2021-10-29",492.4800109863281,{"date":204,"close":205},"2021-11-05",502.7099914550781,{"date":207,"close":208},"2021-11-12",479.6499938964844,{"date":210,"close":211},"2021-11-19",464.75,{"date":213,"close":214},"2021-11-26",454.6400146484375,{"date":216,"close":217},"2021-12-03",460.3999938964844,{"date":219,"close":220},"2021-12-10",511.04998779296875,{"date":222,"close":223},"2021-12-17",531.7999877929688,{"date":225,"close":226},"2021-12-23",524.8699951171875,{"date":228,"close":229},"2021-12-31",505.1000061035156,{"date":231,"close":232},"2022-01-07",516.8800048828125,{"date":234,"close":235},"2022-01-14",449.3299865722656,{"date":237,"close":238},"2022-01-21",443.44000244140625,{"date":240,"close":241},"2022-01-28",426.1600036621094,{"date":243,"close":244},"2022-02-04",419.0400085449219,{"date":246,"close":247},"2022-02-11",432.5199890136719,{"date":249,"close":250},"2022-02-18",378.260009765625,{"date":252,"close":253},"2022-02-25",380.5299987792969,{"date":255,"close":256},"2022-03-04",376.1300048828125,{"date":258,"close":259},"2022-03-11",346.6199951171875,{"date":261,"close":262},"2022-03-18",401.6199951171875,{"date":264,"close":265},"2022-03-25",383.20001220703125,{"date":267,"close":268},"2022-04-01",391.1499938964844,{"date":270,"close":271},"2022-04-08",377.3299865722656,{"date":273,"close":274},"2022-04-14",365.760009765625,{"date":276,"close":277},"2022-04-22",350.70001220703125,{"date":279,"close":280},"2022-04-29",375,{"date":282,"close":283},"2022-05-06",372.3900146484375,{"date":285,"close":286},"2022-05-13",358.2900085449219,{"date":288,"close":289},"2022-05-20",329.2099914550781,{"date":291,"close":292},"2022-05-27",358.260009765625,{"date":294,"close":295},"2022-06-03",347.3900146484375,{"date":297,"close":298},"2022-06-10",314.1000061035156,{"date":300,"close":301},"2022-06-17",296.69000244140625,{"date":303,"close":304},"2022-06-24",341.2900085449219,{"date":306,"close":307},"2022-07-01",314.5899963378906,{"date":309,"close":310},"2022-07-08",317.4100036621094,{"date":312,"close":313},"2022-07-15",321.92999267578125,{"date":315,"close":316},"2022-07-22",356.989990234375,{"date":318,"close":319},"2022-07-29",380.42999267578125,{"date":321,"close":322},"2022-08-05",375.8699951171875,{"date":324,"close":325},"2022-08-12",381.82000732421875,{"date":327,"close":328},"2022-08-19",368.5799865722656,{"date":330,"close":331},"2022-08-26",347.8500061035156,{"date":333,"close":334},"2022-09-02",330.79998779296875,{"date":336,"close":337},"2022-09-09",342.44000244140625,{"date":339,"close":340},"2022-09-16",326.94000244140625,{"date":342,"close":343},"2022-09-23",317.6400146484375,{"date":345,"close":346},"2022-09-30",323.6499938964844,{"date":348,"close":349},"2022-10-07",342.45001220703125,{"date":351,"close":352},"2022-10-14",350.67999267578125,{"date":354,"close":355},"2022-10-21",402.2799987792969,{"date":357,"close":358},"2022-10-28",383.75,{"date":360,"close":361},"2022-11-04",375.510009765625,{"date":363,"close":364},"2022-11-11",412.1499938964844,{"date":366,"close":367},"2022-11-18",376.6499938964844,{"date":369,"close":370},"2022-11-25",377.07000732421875,{"date":372,"close":373},"2022-12-02",388.7200012207031,{"date":375,"close":376},"2022-12-09",360.6099853515625,{"date":378,"close":379},"2022-12-16",344.0799865722656,{"date":381,"close":382},"2022-12-23",336.0199890136719,{"date":384,"close":385},"2022-12-30",329.5199890136719,{"date":387,"close":388},"2023-01-06",328.70001220703125,{"date":390,"close":391},"2023-01-13",357.6600036621094,{"date":393,"close":394},"2023-01-20",354.8299865722656,{"date":396,"close":397},"2023-01-27",392.2900085449219,{"date":399,"close":400},"2023-02-03",402.989990234375,{"date":402,"close":403},"2023-02-10",359.9800109863281,{"date":405,"close":406},"2023-02-17",329.0400085449219,{"date":408,"close":409},"2023-02-24",332.0299987792969,{"date":411,"close":412},"2023-03-03",319.1400146484375,{"date":414,"close":415},"2023-03-10",311.9700012207031,{"date":417,"close":418},"2023-03-17",310.2099914550781,{"date":420,"close":421},"2023-03-24",325.3900146484375,{"date":423,"close":388},"2023-03-31",{"date":425,"close":426},"2023-04-06",319.2699890136719,{"date":428,"close":429},"2023-04-14",323.1300048828125,{"date":431,"close":432},"2023-04-21",322.1600036621094,{"date":434,"close":435},"2023-04-28",317.510009765625,{"date":437,"close":438},"2023-05-05",310.30999755859375,{"date":440,"close":441},"2023-05-12",308.1400146484375,{"date":443,"close":444},"2023-05-19",325.57000732421875,{"date":446,"close":447},"2023-05-26",317.8500061035156,{"date":449,"close":450},"2023-06-02",342.6600036621094,{"date":452,"close":453},"2023-06-09",328.489990234375,{"date":455,"close":456},"2023-06-16",332.8399963378906,{"date":458,"close":459},"2023-06-23",312.70001220703125,{"date":461,"close":462},"2023-06-30",308.44000244140625,{"date":464,"close":465},"2023-07-07",312.2900085449219,{"date":467,"close":468},"2023-07-14",302.19000244140625,{"date":470,"close":471},"2023-07-21",303.1700134277344,{"date":473,"close":474},"2023-07-28",366.1000061035156,{"date":476,"close":477},"2023-08-04",353.17999267578125,{"date":479,"close":480},"2023-08-11",358.75,{"date":482,"close":483},"2023-08-18",362.739990234375,{"date":485,"close":486},"2023-08-25",355.4200134277344,{"date":488,"close":489},"2023-09-01",367.5,{"date":491,"close":492},"2023-09-08",374.9200134277344,{"date":494,"close":495},"2023-09-15",371.55999755859375,{"date":497,"close":498},"2023-09-22",378.30999755859375,{"date":500,"close":501},"2023-09-29",389.5299987792969,{"date":503,"close":504},"2023-10-06",360.6499938964844,{"date":506,"close":507},"2023-10-13",349.239990234375,{"date":509,"close":510},"2023-10-20",369.4800109863281,{"date":512,"close":513},"2023-10-27",319.6400146484375,{"date":515,"close":516},"2023-11-03",338.1300048828125,{"date":518,"close":519},"2023-11-10",336.70001220703125,{"date":521,"close":522},"2023-11-17",340.8699951171875,{"date":524,"close":525},"2023-11-24",341.32000732421875,{"date":527,"close":528},"2023-12-01",356.0899963378906,{"date":530,"close":531},"2023-12-08",346.0299987792969,{"date":533,"close":534},"2023-12-15",345.7300109863281,{"date":536,"close":537},"2023-12-22",350.07000732421875,{"date":539,"close":540},"2023-12-29",345.5899963378906,{"date":542,"close":543},"2024-01-05",327.25,{"date":545,"close":546},"2024-01-12",351.9100036621094,{"date":548,"close":549},"2024-01-19",357.5899963378906,{"date":551,"close":552},"2024-01-26",359.3999938964844,{"date":554,"close":555},"2024-02-02",357.07000732421875,{"date":557,"close":558},"2024-02-09",350.2699890136719,{"date":560,"close":561},"2024-02-16",351.9200134277344,{"date":563,"close":564},"2024-02-23",354.42999267578125,{"date":566,"close":567},"2024-03-01",304.4800109863281,{"date":569,"close":570},"2024-03-08",298.80999755859375,{"date":572,"close":573},"2024-03-15",295.1000061035156,{"date":575,"close":576},"2024-03-22",307.1199951171875,{"date":578,"close":579},"2024-03-28",304.4200134277344,{"date":581,"close":582},"2024-04-05",294.75,{"date":584,"close":585},"2024-04-12",285.6499938964844,{"date":587,"close":588},"2024-04-19",286.9800109863281,{"date":590,"close":591},"2024-04-26",283.20001220703125,{"date":593,"close":594},"2024-05-03",277.2799987792969,{"date":596,"close":597},"2024-05-10",291.1600036621094,{"date":599,"close":600},"2024-05-17",280.3299865722656,{"date":602,"close":603},"2024-05-24",260.75,{"date":605,"close":606},"2024-05-31",313.6700134277344,{"date":608,"close":609},"2024-06-07",291.5299987792969,{"date":611,"close":612},"2024-06-14",284.8699951171875,{"date":614,"close":615},"2024-06-21",297.239990234375,{"date":617,"close":618},"2024-06-28",305.04998779296875,{"date":620,"close":621},"2024-07-05",295.07000732421875,{"date":623,"close":624},"2024-07-12",288.2699890136719,{"date":626,"close":627},"2024-07-19",279.2900085449219,{"date":629,"close":630},"2024-07-26",290.9100036621094,{"date":632,"close":633},"2024-08-02",279.1700134277344,{"date":635,"close":636},"2024-08-09",271.239990234375,{"date":638,"close":639},"2024-08-16",282.2900085449219,{"date":641,"close":642},"2024-08-23",281.8599853515625,{"date":644,"close":645},"2024-08-30",271.7200012207031,{"date":647,"close":648},"2024-09-06",284.3500061035156,{"date":650,"close":651},"2024-09-13",269.3399963378906,{"date":653,"close":654},"2024-09-20",269.6000061035156,{"date":656,"close":657},"2024-09-27",283.5,{"date":659,"close":660},"2024-10-04",280.4200134277344,{"date":662,"close":663},"2024-10-11",273.739990234375,{"date":665,"close":570},"2024-10-18",{"date":667,"close":668},"2024-10-25",295.9599914550781,{"date":670,"close":671},"2024-11-01",294.94000244140625,{"date":673,"close":674},"2024-11-08",308.3500061035156,{"date":676,"close":677},"2024-11-15",318.1700134277344,{"date":679,"close":680},"2024-11-22",312.79998779296875,{"date":682,"close":683},"2024-11-29",316.239990234375,{"date":685,"close":686},"2024-12-06",314.80999755859375,{"date":688,"close":689},"2024-12-13",315.010009765625,{"date":691,"close":692},"2024-12-20",302.7699890136719,{"date":694,"close":695},"2024-12-27",301.1099853515625,{"date":697,"close":698},"2025-01-03",289.7200012207031,{"date":700,"close":701},"2025-01-10",256.04998779296875,{"date":703,"close":704},"2025-01-17",252.42999267578125,{"date":706,"close":707},"2025-01-24",248.4199981689453,{"date":709,"close":710},"2025-01-31",250.6699981689453,{"date":712,"close":713},"2025-02-07",239.35000610351562,{"date":715,"close":716},"2025-02-14",232.11000061035156,{"date":718,"close":719},"2025-02-21",227.32000732421875,{"date":721,"close":722},"2025-02-28",243.77000427246094,{"date":724,"close":725},"2025-03-07",239.13999938964844,{"date":727,"close":728},"2025-03-14",228.85000610351562,{"date":730,"close":731},"2025-03-21",227.9600067138672,{"date":733,"close":734},"2025-03-28",239.3699951171875,{"date":736,"close":737},"2025-04-04",244.86000061035156,{"date":739,"close":740},"2025-04-11",245.5800018310547,{"date":742,"close":743},"2025-04-17",239.36000061035156,{"date":745,"close":746},"2025-04-25",247.88999938964844,{"date":748,"close":749},"2025-05-02",239.55999755859375,{"date":751,"close":752},"2025-05-09",242.55999755859375,{"date":754,"close":755},"2025-05-16",249.72999572753906,{"date":757,"close":758},"2025-05-23",232.05999755859375,{"date":760,"close":761},"2025-05-30",229.85000610351562,{"date":763,"close":764},"2025-06-06",221.5,{"date":766,"close":767},"2025-06-13",208.50999450683594,{"date":769,"close":770},"2025-06-20",198.1699981689453,{"date":772,"close":773},"2025-06-27",190.1699981689453,{"date":775,"close":776},"2025-07-03",201.0800018310547,{"date":778,"close":779},"2025-07-11",194.97999572753906,{"date":781,"close":782},"2025-07-18",192.24000549316406,{"date":784,"close":785},"2025-07-25",215,{"date":787,"close":788},"2025-07-30",211.8000030517578,{"date":790,"close":791},"2025-07-31",207.0800018310547,{"date":793,"close":794},"2025-08-01",209.50999450683594,{"date":796,"close":797},"2025-08-04",218.42999267578125,{"date":799,"close":800},"2025-08-05",217.61000061035156,{"date":802,"close":803},"2025-08-06",218.3800048828125,{"date":805,"close":806},"2025-08-07",221.3800048828125,{"date":808,"close":809},"2025-08-08",217.47999572753906,{"date":811,"close":812},"2025-08-11",213.8699951171875,{"date":814,"close":815},"2025-08-12",220.75,{"date":817,"close":818},"2025-08-13",224.74000549316406,{"date":820,"close":821},"2025-08-14",219.75,{"date":823,"close":824},"2025-08-15",220.30999755859375,{"date":826,"close":827},"2025-08-18",215.9600067138672,{"date":829,"close":830},"2025-08-19",223.58999633789062,{"date":832,"close":833},"2025-08-20",218.3300018310547,{"date":835,"close":836},"2025-08-21",218.2100067138672,{"date":838,"close":839},"2025-08-22",223.63999938964844,{"date":841,"close":842},"2025-08-25",217.3000030517578,{"date":844,"close":845},"2025-08-26",216.13999938964844,{"date":847,"close":848},"2025-08-27",221.97000122070312,{"date":850,"close":851},"2025-08-28",216.41000366210938,{"date":853,"close":854},"2025-08-29",221.08999633789062,{"date":856,"close":857},"2025-09-02",215.72999572753906,{"date":859,"close":860},"2025-09-03",218.97000122070312,{"date":862,"close":863},"2025-09-04",222.8699951171875,{"date":865,"close":866},"2025-09-05",226.97000122070312,{"date":868,"close":869},"2025-09-08",224.97999572753906,{"date":871,"close":872},"2025-09-09",223,{"date":874,"close":875},"2025-09-10",219.5800018310547,{"date":877,"close":878},"2025-09-11",219.97999572753906,{"date":880,"close":881},"2025-09-12",216.69000244140625,{"date":883,"close":884},"2025-09-15",215.11000061035156,{"date":886,"close":887},"2025-09-16",222.35000610351562,{"date":889,"close":890},"2025-09-17",225.41000366210938,{"date":892,"close":893},"2025-09-18",223.52000427246094,{"date":895,"close":896},"2025-09-19",223.24000549316406,{"date":898,"close":899},"2025-09-22",215.74000549316406,{"date":901,"close":902},"2025-09-23",215.99000549316406,{"date":904,"close":905},"2025-09-24",220.6699981689453,{"date":907,"close":908},"2025-09-25",214.4600067138672,{"date":910,"close":911},"2025-09-26",215.02000427246094,{"date":913,"close":914},"2025-09-29",215.3800048828125,{"date":916,"close":917},"2025-09-30",211.4199981689453,{"date":919,"close":920},"2025-10-01",221.6999969482422,{"date":922,"close":923},"2025-10-02",223.22000122070312,{"date":925,"close":926},"2025-10-03",226.75999450683594,{"date":928,"close":929},"2025-10-06",217.30999755859375,{"date":931,"close":932},"2025-10-07",221.4499969482422,{"date":934,"close":935},"2025-10-08",220.13999938964844,{"date":937,"close":938},"2025-10-09",226.5399932861328,{"date":940,"close":941},"2025-10-10",215.67999267578125,{"date":943,"close":944},"2025-10-13",219.27999877929688,{"date":946,"close":947},"2025-10-14",222.6999969482422,{"date":949,"close":950},"2025-10-15",223.60000610351562,{"date":952,"close":953},"2025-10-16",225.72000122070312,{"date":955,"close":956},"2025-10-17",223.8300018310547,{"date":958,"close":959},"2025-10-20",220.0500030517578,{"date":961,"close":962},"2025-10-21",219.00999450683594,{"date":964,"close":965},"2025-10-22",218.6699981689453,{"date":967,"close":968},"2025-10-23",219.6300048828125,{"date":970,"close":971},"2025-10-24",231.60000610351562,{"date":973,"close":974},"2025-10-27",227.52000427246094,{"date":976,"close":977},"2025-10-28",222.72999572753906,{"date":979,"close":980},"2025-10-29",212.97999572753906,{"date":982,"close":983},"2025-10-30",206.05999755859375,{"date":985,"close":986},"2025-10-31",206.99000549316406,{"date":988,"close":989},"2025-11-03",205.00999450683594,{"date":991,"close":992},"2025-11-04",204.85000610351562,{"date":994,"close":995},"2025-11-05",209.4600067138672,{"date":997,"close":998},"2025-11-06",199.4499969482422,{"date":1000,"close":1001},"2025-11-07",200.02999877929688,{"date":1003,"close":1004},"2025-11-10",201.3300018310547,{"date":1006,"close":1007},"2025-11-11",205.14999389648438,{"date":1009,"close":1010},"2025-11-12",200.9600067138672,{"date":1012,"close":1013},"2025-11-13",201.02000427246094,{"date":1015,"close":1016},"2025-11-14",198.24000549316406,{"date":1018,"close":1019},"2025-11-17",193.91000366210938,{"date":1021,"close":1022},"2025-11-18",195.97999572753906,{"date":1024,"close":1025},"2025-11-19",193.02999877929688,{"date":1027,"close":1028},"2025-11-20",192.89999389648438,{"date":1030,"close":1031},"2025-11-21",195.83999633789062,{"date":1033,"close":1034},"2025-11-24",192.52999877929688,{"date":1036,"close":1037},"2025-11-25",190.9600067138672,{"date":1039,"close":1040},"2025-11-26",195.32000732421875,{"date":1042,"close":1043},"2025-11-28",194.8000030517578,{"date":1045,"close":1046},"2025-12-01",196.72000122070312,{"date":1048,"close":1049},"2025-12-02",194.9199981689453,{"date":1051,"close":1052},"2025-12-03",200.85000610351562,{"date":1054,"close":1055},"2025-12-04",194.10000610351562,{"date":1057,"close":1058},"2025-12-05",195.88999938964844,{"date":1060,"close":1061},"2025-12-08",195.02000427246094,{"date":1063,"close":1064},"2025-12-09",196.00999450683594,{"date":1066,"close":1067},"2025-12-10",202.60000610351562,{"date":1069,"close":1070},"2025-12-11",199.47000122070312,{"date":1072,"close":1073},"2025-12-12",203.02999877929688,{"date":1075,"close":1076},"2025-12-15",198.69000244140625,{"date":1078,"close":1079},"2025-12-16",201.39999389648438,{"date":1081,"close":1082},"2025-12-17",198.32000732421875,{"date":1084,"close":1085},"2025-12-18",198.8300018310547,{"date":1087,"close":1088},"2025-12-19",200.6699981689453,{"date":1090,"close":1091},"2025-12-22",198.47000122070312,{"date":1093,"close":1094},"2025-12-23",194.47999572753906,{"date":1096,"close":1097},"2025-12-24",196.30999755859375,{"date":1099,"close":1100},"2025-12-26",197.0500030517578,{"date":1102,"close":1103},"2025-12-29",197.61000061035156,{"date":1105,"close":1106},"2025-12-30",197.5500030517578,{"date":1108,"close":1109},"2025-12-31",195.1300048828125,{"date":1111,"close":1112},"2026-01-02",199.83999633789062,{"date":1114,"close":1115},"2026-01-05",197.8699951171875,{"date":1117,"close":1118},"2026-01-06",202.07000732421875,{"date":1120,"close":1121},"2026-01-07",204.5,{"date":1123,"close":1124},"2026-01-08",209.25999450683594,{"date":1126,"close":1127},"2026-01-09",207.82000732421875,{"date":1129,"close":1130},"2026-01-12",208.86000061035156,{"date":1132,"close":1133},"2026-01-13",209.82000732421875,{"date":1135,"close":1136},"2026-01-14",216.33999633789062,{"date":1138,"close":1139},"2026-01-15",216.0800018310547,{"date":1141,"close":1142},"2026-01-16",206.80999755859375,{"date":1144,"close":1145},"2026-01-20",217.72000122070312,{"date":1147,"close":1148},"2026-01-21",222.24000549316406,{"date":1150,"close":1151},"2026-01-22",221.38999938964844,{"date":1153,"close":1154},"2026-01-23",220.3300018310547,{"date":1156,"close":1157},"2026-01-26",218.30999755859375,{"date":1159,"close":1160},"2026-01-27",219.17999267578125,{"date":1162,"close":1163},"2026-01-28",213.33999633789062,{"date":1165,"close":1166},"2026-01-29",209.74000549316406,{"date":1168,"close":1169},"2026-01-30",213.6199951171875,{"date":1171,"close":1172},"2026-02-02",213.2899932861328,{"date":1174,"close":1175},"2026-02-03",223.49000549316406,{"date":1177,"close":1178},"2026-02-04",235.66000366210938,{"date":1180,"close":1181},"2026-02-05",238.6999969482422,{"date":1183,"close":1184},"2026-02-06",246.75999450683594,{"date":1186,"close":1187},"2026-02-09",246.7100067138672,{"date":1189,"close":1190},"2026-02-10",247.52000427246094,{"date":1192,"close":1193},"2026-02-11",250.8300018310547,{"date":1195,"close":1196},"2026-02-12",246.39999389648438,{"date":1198,"close":1199},"2026-02-13",247.57000732421875,{"date":1201,"close":1202},"2026-02-17",231.7100067138672,{"date":1204,"close":1205},"2026-02-18",233.7100067138672,{"date":1207,"close":1208},"2026-02-19",231.49000549316406,{"date":1210,"close":1211},"2026-02-20",235,{"date":1213,"close":1214},"2026-02-23",224.16000366210938,{"date":1216,"close":1217},"2026-02-24",227.4499969482422,{"date":1219,"close":1220},"2026-02-25",217.75999450683594,{"date":1222,"close":1223},"2026-02-26",225.5800018310547,{"date":1225,"close":1226},"2026-02-27",226.77999877929688,{"date":1228,"close":1229},"2026-03-02",223.16000366210938,{"date":1231,"close":1232},"2026-03-03",226.27000427246094,{"date":1234,"close":1235},"2026-03-04",232.22999572753906,{"date":1237,"close":1238},"2026-03-05",231.17999267578125,{"date":1240,"close":1241},"2026-03-06",232.1999969482422,{"date":1243,"close":1244},"2026-03-09",230.77999877929688,{"date":1246,"close":1247},"2026-03-10",233.6699981689453,{"date":1249,"close":1250},"2026-03-11",231.99000549316406,{"date":1252,"close":1253},"2026-03-12",229.1999969482422,{"date":1255,"close":1256},"2026-03-13",231.5,{"date":1258,"close":1259},"2026-03-16",225.17999267578125,{"date":1261,"close":1262},"2026-03-17",230.39999389648438,{"date":1264,"close":1265},"2026-03-18",232.88999938964844,{"date":1267,"close":1268},"2026-03-19",231.7899932861328,{"date":98,"close":1270},223.2100067138672,{"date":1272,"close":1273},"2026-03-23",221.6199951171875,{"date":1275,"close":1276},"2026-03-24",216.5800018310547,{"date":1278,"close":1279},"2026-03-25",224.27000427246094,{"date":1281,"close":1282},"2026-03-26",233.75999450683594,{"date":1284,"close":1285},"2026-03-27",229.75999450683594,{"date":1287,"close":1288},"2026-03-30",229.8300018310547,{"date":1290,"close":1262},"2026-03-31",{"date":1292,"close":1293},"2026-04-01",234.85000610351562,{"date":85,"close":1295},240.8300018310547,{"date":1297,"close":1298},"2026-04-06",246.85000610351562,{"date":1300,"close":710},"2026-04-07",{"date":1302,"close":1303},"2026-04-08",250.58999633789062,{"date":1305,"close":1306},"2026-04-09",260.04998779296875,{"date":1308,"close":1309},"2026-04-10",257.2099914550781,{"date":1311,"close":1312},"2026-04-13",243.1300048828125,{"date":1314,"close":1315},"2026-04-14",236.3800048828125,{"date":1317,"close":1318},"2026-04-15",244.50999450683594,{"date":1320,"close":1321},"2026-04-16",244.52000427246094,{"date":1323,"close":1324},"2026-04-17",245.3300018310547,{"date":1326,"close":1327},"2026-04-20",249.89999389648438,{"date":1329,"close":1330},"2026-04-21",244.58999633789062,{"date":1332,"close":1333},"2026-04-22",243.94000244140625,{"date":1335,"close":1336},"2026-04-23",240.42999267578125,{"date":1338,"close":1339},"2026-04-24",236.39999389648438,{"date":1341,"close":1342},"2026-04-27",240.14999389648438,{"date":1344,"close":1345},"2026-04-28",238.2100067138672,{"date":1347,"close":1348},"2026-04-29",236.49000549316406,{"date":1350,"close":1351},"2026-04-30",237.0399932861328,{"date":1353,"close":1354},"2026-05-01",214.3000030517578,{"date":1356,"close":1357},"2026-05-04",207.1699981689453,{"date":1359,"close":1360},"2026-05-05",206.25,{"date":1362,"close":1363},"2026-05-06",206.36000061035156,{"date":1365,"close":1366},"2026-05-07",203.00999450683594,{"date":1368,"close":1369},"2026-05-08",197.33999633789062,{"date":1371,"close":1372},"2026-05-11",188.5399932861328,{"date":1374,"close":1375},"2026-05-12",181.82000732421875,{"date":1377,"close":1378},"2026-05-13",179.19000244140625,{"date":1380,"close":1381},"2026-05-14",173.17999267578125,{"date":1383,"close":1384},"2026-05-15",174.72999572753906,{"date":1386,"close":1387},"2026-05-18",174.02999877929688,{"date":1389,"close":1390},"2026-05-19",178.7899932861328,{"date":1392,"close":1393},"2026-05-20",183.44000244140625,{"date":1395,"close":1396},"2026-05-21",186.02999877929688,{"date":1398,"close":1399},"2026-05-22",190.10000610351562,{"date":1401,"close":1402},"2026-05-26",181.6300048828125,{"date":44,"close":1404},183.4499969482422,{"date":1406,"close":1407},"2026-05-28",180.4499969482422,{"date":1409,"close":1410},"2026-05-29",177.27999877929688,{"date":1412,"close":1413},"2026-06-01",167.36000061035156,{"date":1415,"close":1416},"2026-06-02",162.44000244140625,{"date":1418,"close":1419},"2026-06-03",163.75999450683594,{"date":1421,"close":1422},"2026-06-04",161.0800018310547,{"date":1424,"close":1425},"2026-06-05",164.72000122070312,{"date":1427,"close":1428},"2026-06-08",170.0800018310547,{"date":1430,"close":1431},"2026-06-09",174.99000549316406,{"date":1433,"close":1434},"2026-06-10",176.85000610351562,{"date":1436,"close":1437},"2026-06-11",179.6199951171875,{"date":1439,"close":1440},"2026-06-12",181.88999938964844,{"date":1442,"close":1443},"2026-06-15",182.66000366210938,{"date":1445,"close":1446},"2026-06-16",180.17999267578125,{"date":1448,"close":1449},"2026-06-17",171.91000366210938,{"date":1451,"close":1452},"2026-06-18",176.11000061035156,{"date":1454,"close":1455},"2026-06-22",177.61000061035156,{"date":1457,"close":1458},"2026-06-23",180.6199951171875,{"date":1460,"close":1461},"2026-06-24",182.83999633789062,{"date":1463,"close":1464},"2026-06-25",180.2100067138672,{"date":1466,"close":1467},"2026-06-26",191.8699951171875,{"date":1469,"close":1470},"2026-06-29",182.39999389648438,{"date":1472,"close":1473},"2026-06-30",177.02999877929688,{"date":1475,"close":1476},"2026-07-01",177.6300048828125,{"date":1478,"close":1479},"2026-07-02",183.6199951171875,{"date":1481,"close":1482},"2026-07-06",179.82000732421875,{"date":1484,"close":1485},"2026-07-07",183.16000366210938,{"date":1487,"close":1488},"2026-07-08",178.27999877929688,{"date":1490,"close":1491},"2026-07-09",174.86000061035156,{"date":1493,"close":1494},"2026-07-10",176.7899932861328,{"date":1496,"close":1497},"2026-07-13",172.38999938964844,{"date":1499,"close":1500},"2026-07-14",168.75,{"date":1502,"close":1503},"2026-07-15",170,{"date":1505,"close":1506},"2026-07-16",182.5,{"date":1508,"close":1509},"2026-07-17",178.8000030517578,{"date":1511,"close":1512},"2026-07-20",180.58999633789062,{"date":1514,"close":1515},"2026-07-21",170.97999572753906,{"date":1517,"close":1518},"2026-07-22",173.9199981689453,{"date":1520,"close":1521},"2026-07-23",174.50999450683594,{"date":1523,"close":1524},"2026-07-27",183.60000610351562,{"date":1526,"close":1527},"2026-07-28",185.69000244140625,{"date":1529,"close":1530},"2026-07-29",187.07000732421875,{"date":1532,"close":1533},"2026-07-30",185.30999755859375,{"date":127,"close":1535},183.1999969482422,{"count":131,"fetchedAt":1537,"source":122},"2026-08-03T00:13:31.459Z",1785716011401]