[{"data":1,"prerenderedAt":1540},["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-SKY":25,"$fD0oDaD1_esvimwRtApQCyhOKDGpWsa7d33Jfj3hUzvk":26,"ticker-mcap-SKY":149,"ticker-profile-SKY":159,"ticker-earnings-SKY":162,"ticker-congress-SKY":166,"i-lucide:info":1538},{"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":145},{"identity":28,"transactions":33,"sectorSlug":125,"relatedTickers":126},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"90896","Champion Homes, Inc.","Manufacturing","SKY",[34,48,65,74,81,94,103,111,117],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-15T00:00:00.000Z","0001193125-26-271153-0","4","Kastanek John Allan","Chief Customer Exp. Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2136437\u002F000119312526271153\u002F0001193125-26-271153-index.htm",6268,13788,"A","2026-06-12","Stock award","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61,"insiderHistory":62},"2026-06-11T00:00:00.000Z","0001193125-26-267661-0","KIMMELL JOSEPH A.","EVP, Operations",75.91,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1784342\u002F000119312526267661\u002F0001193125-26-267661-index.htm",4000,32118,303640,"S","2026-06-09","Open-market sale","discretionary-sell",{"daysSinceLastFiling":63,"isFirstFiling":6,"priorFilingDate":64},2,"2026-06-09T00:00:00.000Z",{"cik":29,"filedAt":64,"filingId":66,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":58,"transactionDate":72,"intentLabel":60,"signalQuality":61,"insiderHistory":73},"0001193125-26-263839-0",75.83,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1784342\u002F000119312526263839\u002F0001193125-26-263839-index.htm",5043,38997,382410.69,"2026-06-05",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":64,"filingId":75,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":68,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":58,"transactionDate":72,"intentLabel":60,"signalQuality":61,"insiderHistory":80},"0001193125-26-263839-1",75.48,2879,36118,217306.92,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":83,"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":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":47},"2026-03-31T00:00:00.000Z","0001193125-26-134602-0","Burkhardt Timothy A.","VP & Controller",72.54,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1740206\u002F000119312526134602\u002F0001193125-26-134602-index.htm",399,28292,28943.460000000003,"F","2026-03-29","Tax withholding",{"cik":29,"filedAt":82,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":91,"transactionDate":102,"intentLabel":93,"signalQuality":47},"0001193125-26-134599-0","Larson Timothy Mark","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1867111\u002F000119312526134599\u002F0001193125-26-134599-index.htm",1053,118639,76384.62000000001,"2026-03-31",{"cik":29,"filedAt":82,"filingId":104,"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":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":47},"0001193125-26-134605-0","LYALL JONATHAN WADE","EVP Sales\u002FBusiness Development","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1784329\u002F000119312526134605\u002F0001193125-26-134605-index.htm",508,67384,36850.32,{"cik":29,"filedAt":82,"filingId":112,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":47},"0001193125-26-134603-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1784342\u002F000119312526134603\u002F0001193125-26-134603-index.htm",606,44040,43959.240000000005,{"cik":29,"filedAt":82,"filingId":118,"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":119,"ownerTitle":120,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":47},"0001193125-26-134600-0","Hough Laurie M.","Other","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1740054\u002F000119312526134600\u002F0001193125-26-134600-index.htm",1259,125411,91327.86000000002,"manufacturing",[127,130,133,136,139,142],{"ticker":128,"issuerName":129},"HSY","HERSHEY CO",{"ticker":131,"issuerName":132},"ANET","Arista Networks, Inc.",{"ticker":134,"issuerName":135},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":137,"issuerName":138},"TDG","TransDigm Group INC",{"ticker":140,"issuerName":141},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":143,"issuerName":144},"ENS","EnerSys",{"count":146,"fetchedAt":147,"source":148},9,"2026-07-28T05:12:05.985Z","sqlite",{"data":150,"meta":156},{"value":151,"quality":152,"closeDate":153,"ageDays":154,"sharesAsOf":155},4480985151.249527,"fresh","2026-07-24",4,"2026-05-19",{"count":157,"fetchedAt":158,"source":148},1,"2026-07-28T05:12:05.987Z",{"data":160,"meta":161},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":157,"fetchedAt":158,"source":148},{"data":163,"meta":165},{"ticker":32,"points":164},[],{"count":157,"fetchedAt":158,"source":148},{"data":167,"meta":1536},{"congressTrades":168,"insiderTrades":169,"priceHistory":179,"ticker":32},[],[170,171,172,173,174,175,176,177,178],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":64,"filingId":66,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":58,"transactionDate":72},{"cik":29,"filedAt":64,"filingId":75,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":68,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":58,"transactionDate":72},{"cik":29,"filedAt":82,"filingId":83,"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":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":82,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":91,"transactionDate":102},{"cik":29,"filedAt":82,"filingId":104,"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":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":82,"filingId":112,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":82,"filingId":118,"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":119,"ownerTitle":120,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":91,"transactionDate":92},[180,183,186,189,192,195,198,201,204,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,484,487,490,493,496,499,502,505,508,511,514,517,520,523,525,528,531,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,942,945,948,951,953,956,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1288,1291,1294,1297,1299,1302,1305,1307,1310,1312,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1370,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1410,1413,1416,1418,1421,1424,1427,1430,1433,1436,1439,1442,1444,1447,1449,1451,1454,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535],{"date":181,"close":182},"2021-07-30",56.400001525878906,{"date":184,"close":185},"2021-08-06",59.619998931884766,{"date":187,"close":188},"2021-08-13",61.68000030517578,{"date":190,"close":191},"2021-08-20",59.59000015258789,{"date":193,"close":194},"2021-08-27",65.37999725341797,{"date":196,"close":197},"2021-09-03",64.72000122070312,{"date":199,"close":200},"2021-09-10",63.349998474121094,{"date":202,"close":203},"2021-09-17",62.900001525878906,{"date":205,"close":200},"2021-09-24",{"date":207,"close":208},"2021-10-01",60.810001373291016,{"date":210,"close":211},"2021-10-08",61.0099983215332,{"date":213,"close":214},"2021-10-15",61.20000076293945,{"date":216,"close":217},"2021-10-22",63.400001525878906,{"date":219,"close":220},"2021-10-29",63.31999969482422,{"date":222,"close":223},"2021-11-05",73.7699966430664,{"date":225,"close":226},"2021-11-12",75.98999786376953,{"date":228,"close":229},"2021-11-19",80.75,{"date":231,"close":232},"2021-11-26",78.37999725341797,{"date":234,"close":235},"2021-12-03",78.66000366210938,{"date":237,"close":238},"2021-12-10",82.30000305175781,{"date":240,"close":241},"2021-12-17",71.86000061035156,{"date":243,"close":244},"2021-12-23",76.20999908447266,{"date":246,"close":247},"2021-12-31",78.9800033569336,{"date":249,"close":250},"2022-01-07",69.91000366210938,{"date":252,"close":253},"2022-01-14",68.23999786376953,{"date":255,"close":256},"2022-01-21",58.7400016784668,{"date":258,"close":259},"2022-01-28",63.34000015258789,{"date":261,"close":262},"2022-02-04",72.3499984741211,{"date":264,"close":265},"2022-02-11",72.55000305175781,{"date":267,"close":268},"2022-02-18",73.86000061035156,{"date":270,"close":271},"2022-02-25",68.13999938964844,{"date":273,"close":274},"2022-03-04",67.91999816894531,{"date":276,"close":277},"2022-03-11",66.33999633789062,{"date":279,"close":280},"2022-03-18",72.63999938964844,{"date":282,"close":283},"2022-03-25",57.0099983215332,{"date":285,"close":286},"2022-04-01",55.529998779296875,{"date":288,"close":289},"2022-04-08",50.63999938964844,{"date":291,"close":292},"2022-04-14",51.369998931884766,{"date":294,"close":295},"2022-04-22",50.90999984741211,{"date":297,"close":298},"2022-04-29",51.040000915527344,{"date":300,"close":301},"2022-05-06",54.5,{"date":303,"close":304},"2022-05-13",53.7400016784668,{"date":306,"close":307},"2022-05-20",54.04999923706055,{"date":309,"close":310},"2022-05-27",54.4900016784668,{"date":312,"close":313},"2022-06-03",54.150001525878906,{"date":315,"close":316},"2022-06-10",51.66999816894531,{"date":318,"close":319},"2022-06-17",44.36000061035156,{"date":321,"close":322},"2022-06-24",49.650001525878906,{"date":324,"close":325},"2022-07-01",50,{"date":327,"close":328},"2022-07-08",55.060001373291016,{"date":330,"close":331},"2022-07-15",55.31999969482422,{"date":333,"close":334},"2022-07-22",59.4900016784668,{"date":336,"close":337},"2022-07-29",63.29999923706055,{"date":339,"close":340},"2022-08-05",66.05000305175781,{"date":342,"close":343},"2022-08-12",69.51000213623047,{"date":345,"close":346},"2022-08-19",63.2400016784668,{"date":348,"close":349},"2022-08-26",58.810001373291016,{"date":351,"close":352},"2022-09-02",55.18000030517578,{"date":354,"close":355},"2022-09-09",58.470001220703125,{"date":357,"close":358},"2022-09-16",54.09000015258789,{"date":360,"close":361},"2022-09-23",52.209999084472656,{"date":363,"close":364},"2022-09-30",52.869998931884766,{"date":366,"close":367},"2022-10-07",55.93000030517578,{"date":369,"close":370},"2022-10-14",53.369998931884766,{"date":372,"close":373},"2022-10-21",54.15999984741211,{"date":375,"close":376},"2022-10-28",59.79999923706055,{"date":378,"close":379},"2022-11-04",46.7400016784668,{"date":381,"close":382},"2022-11-11",54.54999923706055,{"date":384,"close":385},"2022-11-18",49.34000015258789,{"date":387,"close":388},"2022-11-25",50.65999984741211,{"date":390,"close":391},"2022-12-02",53.38999938964844,{"date":393,"close":394},"2022-12-09",53.20000076293945,{"date":396,"close":397},"2022-12-16",53.09000015258789,{"date":399,"close":400},"2022-12-23",52.619998931884766,{"date":402,"close":403},"2022-12-30",51.5099983215332,{"date":405,"close":406},"2023-01-06",54.47999954223633,{"date":408,"close":409},"2023-01-13",58.97999954223633,{"date":411,"close":412},"2023-01-20",57.08000183105469,{"date":414,"close":415},"2023-01-27",58.459999084472656,{"date":417,"close":418},"2023-02-03",61.9900016784668,{"date":420,"close":421},"2023-02-10",66.83999633789062,{"date":423,"close":424},"2023-02-17",71.55000305175781,{"date":426,"close":427},"2023-02-24",68.63999938964844,{"date":429,"close":430},"2023-03-03",69.83000183105469,{"date":432,"close":433},"2023-03-10",66.72000122070312,{"date":435,"close":436},"2023-03-17",66.68000030517578,{"date":438,"close":439},"2023-03-24",67.8499984741211,{"date":441,"close":442},"2023-03-31",75.2300033569336,{"date":444,"close":445},"2023-04-06",68,{"date":447,"close":448},"2023-04-14",69.86000061035156,{"date":450,"close":451},"2023-04-21",75.23999786376953,{"date":453,"close":454},"2023-04-28",74.16999816894531,{"date":456,"close":457},"2023-05-05",74.16000366210938,{"date":459,"close":460},"2023-05-12",69.0199966430664,{"date":462,"close":463},"2023-05-19",67.05000305175781,{"date":465,"close":466},"2023-05-26",64.5199966430664,{"date":468,"close":469},"2023-06-02",62.369998931884766,{"date":471,"close":472},"2023-06-09",64.30000305175781,{"date":474,"close":475},"2023-06-16",62.33000183105469,{"date":477,"close":478},"2023-06-23",62.560001373291016,{"date":480,"close":481},"2023-06-30",65.44999694824219,{"date":483,"close":188},"2023-07-07",{"date":485,"close":486},"2023-07-14",68.69000244140625,{"date":488,"close":489},"2023-07-21",67.55000305175781,{"date":491,"close":492},"2023-07-28",68.91999816894531,{"date":494,"close":495},"2023-08-04",67.80000305175781,{"date":497,"close":498},"2023-08-11",66.29000091552734,{"date":500,"close":501},"2023-08-18",65.01000213623047,{"date":503,"close":504},"2023-08-25",63.130001068115234,{"date":506,"close":507},"2023-09-01",73.2699966430664,{"date":509,"close":510},"2023-09-08",69.61000061035156,{"date":512,"close":513},"2023-09-15",69.62999725341797,{"date":515,"close":516},"2023-09-22",63.9900016784668,{"date":518,"close":519},"2023-09-29",63.720001220703125,{"date":521,"close":522},"2023-10-06",60.86000061035156,{"date":524,"close":214},"2023-10-13",{"date":526,"close":527},"2023-10-20",59.599998474121094,{"date":529,"close":530},"2023-10-27",58.709999084472656,{"date":532,"close":334},"2023-11-03",{"date":534,"close":535},"2023-11-10",55.849998474121094,{"date":537,"close":538},"2023-11-17",59.36000061035156,{"date":540,"close":541},"2023-11-24",60.09000015258789,{"date":543,"close":544},"2023-12-01",62.529998779296875,{"date":546,"close":547},"2023-12-08",66.41000366210938,{"date":549,"close":550},"2023-12-15",72.6500015258789,{"date":552,"close":553},"2023-12-22",74.58999633789062,{"date":555,"close":556},"2023-12-29",74.26000213623047,{"date":558,"close":559},"2024-01-05",68.22000122070312,{"date":561,"close":562},"2024-01-12",68.18000030517578,{"date":564,"close":565},"2024-01-19",69.9800033569336,{"date":567,"close":568},"2024-01-26",69.33999633789062,{"date":570,"close":571},"2024-02-02",71.38999938964844,{"date":573,"close":574},"2024-02-09",81.16999816894531,{"date":576,"close":577},"2024-02-16",80.44000244140625,{"date":579,"close":580},"2024-02-23",83,{"date":582,"close":583},"2024-03-01",84.83000183105469,{"date":585,"close":586},"2024-03-08",83.19000244140625,{"date":588,"close":589},"2024-03-15",81.05000305175781,{"date":591,"close":592},"2024-03-22",84.55000305175781,{"date":594,"close":595},"2024-03-28",85.01000213623047,{"date":597,"close":598},"2024-04-05",80.4000015258789,{"date":600,"close":601},"2024-04-12",79.19000244140625,{"date":603,"close":604},"2024-04-19",75.13999938964844,{"date":606,"close":607},"2024-04-26",76.3499984741211,{"date":609,"close":610},"2024-05-03",78.93000030517578,{"date":612,"close":613},"2024-05-10",80.05999755859375,{"date":615,"close":616},"2024-05-17",80.20999908447266,{"date":618,"close":619},"2024-05-24",71.68000030517578,{"date":621,"close":510},"2024-05-31",{"date":623,"close":624},"2024-06-07",66.7300033569336,{"date":626,"close":627},"2024-06-14",72.1500015258789,{"date":629,"close":630},"2024-06-21",71.37999725341797,{"date":632,"close":633},"2024-06-28",67.75,{"date":635,"close":636},"2024-07-05",66.80000305175781,{"date":638,"close":639},"2024-07-12",74.27999877929688,{"date":641,"close":642},"2024-07-19",75.87999725341797,{"date":644,"close":645},"2024-07-26",81.95999908447266,{"date":647,"close":648},"2024-08-02",75.61000061035156,{"date":650,"close":651},"2024-08-09",83.2699966430664,{"date":653,"close":654},"2024-08-16",88.79000091552734,{"date":656,"close":657},"2024-08-23",92.51000213623047,{"date":659,"close":660},"2024-08-30",93.41000366210938,{"date":662,"close":663},"2024-09-06",88.52999877929688,{"date":665,"close":666},"2024-09-13",95.56999969482422,{"date":668,"close":669},"2024-09-20",92.80999755859375,{"date":671,"close":672},"2024-09-27",94.30000305175781,{"date":674,"close":675},"2024-10-04",93.87999725341797,{"date":677,"close":678},"2024-10-11",93.91000366210938,{"date":680,"close":681},"2024-10-18",99.94000244140625,{"date":683,"close":684},"2024-10-25",88.12999725341797,{"date":686,"close":687},"2024-11-01",91.48999786376953,{"date":689,"close":690},"2024-11-08",96.83999633789062,{"date":692,"close":693},"2024-11-15",97.08000183105469,{"date":695,"close":696},"2024-11-22",102.0999984741211,{"date":698,"close":699},"2024-11-29",103.7300033569336,{"date":701,"close":702},"2024-12-06",104.22000122070312,{"date":704,"close":705},"2024-12-13",105.37000274658203,{"date":707,"close":708},"2024-12-20",96.02999877929688,{"date":710,"close":711},"2024-12-27",88.41000366210938,{"date":713,"close":714},"2025-01-03",90.43000030517578,{"date":716,"close":717},"2025-01-10",86.01000213623047,{"date":719,"close":720},"2025-01-17",90.61000061035156,{"date":722,"close":723},"2025-01-24",88.91000366210938,{"date":725,"close":726},"2025-01-31",92.33000183105469,{"date":728,"close":729},"2025-02-07",103.87999725341797,{"date":731,"close":732},"2025-02-14",107.41999816894531,{"date":734,"close":735},"2025-02-21",100.05999755859375,{"date":737,"close":738},"2025-02-28",102.5,{"date":740,"close":741},"2025-03-07",96.55999755859375,{"date":743,"close":744},"2025-03-14",94.44999694824219,{"date":746,"close":747},"2025-03-21",94.19000244140625,{"date":749,"close":750},"2025-03-28",94.08000183105469,{"date":752,"close":753},"2025-04-04",87.16999816894531,{"date":755,"close":756},"2025-04-11",81.97000122070312,{"date":758,"close":759},"2025-04-17",81.83000183105469,{"date":761,"close":762},"2025-04-25",84.80999755859375,{"date":764,"close":765},"2025-05-02",89.31999969482422,{"date":767,"close":768},"2025-05-09",89.68000030517578,{"date":770,"close":771},"2025-05-16",92.26000213623047,{"date":773,"close":774},"2025-05-23",84.26000213623047,{"date":776,"close":777},"2025-05-30",65.4000015258789,{"date":779,"close":780},"2025-06-06",64.37000274658203,{"date":782,"close":783},"2025-06-13",61.41999816894531,{"date":785,"close":786},"2025-06-20",60.380001068115234,{"date":788,"close":789},"2025-06-27",62.58000183105469,{"date":791,"close":792},"2025-07-03",66.91000366210938,{"date":794,"close":795},"2025-07-11",66.58999633789062,{"date":797,"close":798},"2025-07-18",64.2300033569336,{"date":800,"close":801},"2025-07-23",66.38999938964844,{"date":803,"close":804},"2025-07-24",64.54000091552734,{"date":806,"close":807},"2025-07-25",65.05999755859375,{"date":809,"close":810},"2025-07-28",65.02999877929688,{"date":812,"close":813},"2025-07-29",64.45999908447266,{"date":815,"close":816},"2025-07-30",61.540000915527344,{"date":818,"close":819},"2025-07-31",60.900001525878906,{"date":821,"close":822},"2025-08-01",64.83999633789062,{"date":824,"close":825},"2025-08-04",65.47000122070312,{"date":827,"close":828},"2025-08-05",66.18000030517578,{"date":830,"close":831},"2025-08-06",69.1500015258789,{"date":833,"close":834},"2025-08-07",67.5,{"date":836,"close":837},"2025-08-08",65.9000015258789,{"date":839,"close":840},"2025-08-11",65.94000244140625,{"date":842,"close":843},"2025-08-12",70.08000183105469,{"date":845,"close":846},"2025-08-13",74.37999725341797,{"date":848,"close":849},"2025-08-14",73.5,{"date":851,"close":852},"2025-08-15",73.16999816894531,{"date":854,"close":855},"2025-08-18",73.66999816894531,{"date":857,"close":858},"2025-08-19",74.22000122070312,{"date":860,"close":861},"2025-08-20",71.58999633789062,{"date":863,"close":864},"2025-08-21",71.47000122070312,{"date":866,"close":867},"2025-08-22",76.08999633789062,{"date":869,"close":870},"2025-08-25",74.9800033569336,{"date":872,"close":873},"2025-08-26",74.5,{"date":875,"close":876},"2025-08-27",74.7300033569336,{"date":878,"close":879},"2025-08-28",74.93000030517578,{"date":881,"close":882},"2025-08-29",75.45999908447266,{"date":884,"close":885},"2025-09-02",74.55999755859375,{"date":887,"close":888},"2025-09-03",76.8499984741211,{"date":890,"close":891},"2025-09-04",78.83999633789062,{"date":893,"close":894},"2025-09-05",78.4000015258789,{"date":896,"close":897},"2025-09-08",77.05000305175781,{"date":899,"close":900},"2025-09-09",74.54000091552734,{"date":902,"close":903},"2025-09-10",74.12999725341797,{"date":905,"close":906},"2025-09-11",76.2300033569336,{"date":908,"close":909},"2025-09-12",74.69999694824219,{"date":911,"close":912},"2025-09-15",75.27999877929688,{"date":914,"close":915},"2025-09-16",77.97000122070312,{"date":917,"close":918},"2025-09-17",76.44000244140625,{"date":920,"close":921},"2025-09-18",76.31999969482422,{"date":923,"close":924},"2025-09-19",74.41000366210938,{"date":926,"close":927},"2025-09-22",74,{"date":929,"close":930},"2025-09-23",74.6500015258789,{"date":932,"close":933},"2025-09-24",74.19999694824219,{"date":935,"close":936},"2025-09-25",72.80000305175781,{"date":938,"close":939},"2025-09-26",74.30999755859375,{"date":941,"close":909},"2025-09-29",{"date":943,"close":944},"2025-09-30",76.37000274658203,{"date":946,"close":947},"2025-10-01",77.87999725341797,{"date":949,"close":950},"2025-10-02",77.61000061035156,{"date":952,"close":607},"2025-10-03",{"date":954,"close":955},"2025-10-06",69.5,{"date":957,"close":498},"2025-10-07",{"date":959,"close":960},"2025-10-08",66.58000183105469,{"date":962,"close":963},"2025-10-09",64.88999938964844,{"date":965,"close":966},"2025-10-10",64.26000213623047,{"date":968,"close":969},"2025-10-13",66.4800033569336,{"date":971,"close":972},"2025-10-14",68.05000305175781,{"date":974,"close":975},"2025-10-15",71,{"date":977,"close":978},"2025-10-16",70.83999633789062,{"date":980,"close":981},"2025-10-17",75.66999816894531,{"date":983,"close":984},"2025-10-20",75.97000122070312,{"date":986,"close":987},"2025-10-21",77.05999755859375,{"date":989,"close":990},"2025-10-22",75.12999725341797,{"date":992,"close":993},"2025-10-23",77,{"date":995,"close":996},"2025-10-24",76.44999694824219,{"date":998,"close":999},"2025-10-27",75.68000030517578,{"date":1001,"close":1002},"2025-10-28",72.36000061035156,{"date":1004,"close":1005},"2025-10-29",66.16000366210938,{"date":1007,"close":1008},"2025-10-30",64.81999969482422,{"date":1010,"close":1011},"2025-10-31",68.2300033569336,{"date":1013,"close":1014},"2025-11-03",66.5999984741211,{"date":1016,"close":1017},"2025-11-04",66.5199966430664,{"date":1019,"close":1020},"2025-11-05",73.22000122070312,{"date":1022,"close":1023},"2025-11-06",80.97000122070312,{"date":1025,"close":1026},"2025-11-07",82.94000244140625,{"date":1028,"close":1029},"2025-11-10",83.3499984741211,{"date":1031,"close":1032},"2025-11-11",84.02999877929688,{"date":1034,"close":229},"2025-11-12",{"date":1036,"close":1037},"2025-11-13",79.54000091552734,{"date":1039,"close":1040},"2025-11-14",81.38999938964844,{"date":1042,"close":1043},"2025-11-17",78.22000122070312,{"date":1045,"close":1046},"2025-11-18",77.5,{"date":1048,"close":1049},"2025-11-19",76.87999725341797,{"date":1051,"close":1052},"2025-11-20",78.87000274658203,{"date":1054,"close":1055},"2025-11-21",81.63999938964844,{"date":1057,"close":1058},"2025-11-24",81.87000274658203,{"date":1060,"close":1061},"2025-11-25",85.5999984741211,{"date":1063,"close":1064},"2025-11-26",86.0999984741211,{"date":1066,"close":1067},"2025-11-28",85.83999633789062,{"date":1069,"close":1070},"2025-12-01",85.27999877929688,{"date":1072,"close":1073},"2025-12-02",85.18000030517578,{"date":1075,"close":1076},"2025-12-03",84.62999725341797,{"date":1078,"close":1079},"2025-12-04",83.5,{"date":1081,"close":1082},"2025-12-05",85.37999725341797,{"date":1084,"close":1085},"2025-12-08",83.87000274658203,{"date":1087,"close":1088},"2025-12-09",84.43000030517578,{"date":1090,"close":1091},"2025-12-10",87.55999755859375,{"date":1093,"close":1094},"2025-12-11",88.5999984741211,{"date":1096,"close":1097},"2025-12-12",87.94000244140625,{"date":1099,"close":1100},"2025-12-15",87.30000305175781,{"date":1102,"close":1103},"2025-12-16",86.12000274658203,{"date":1105,"close":1106},"2025-12-17",86.02999877929688,{"date":1108,"close":1109},"2025-12-18",86.91000366210938,{"date":1111,"close":1112},"2025-12-19",87.04000091552734,{"date":1114,"close":1115},"2025-12-22",85.62999725341797,{"date":1117,"close":1118},"2025-12-23",84.93000030517578,{"date":1120,"close":1121},"2025-12-24",85.7300033569336,{"date":1123,"close":1124},"2025-12-26",85.54000091552734,{"date":1126,"close":1127},"2025-12-29",85.73999786376953,{"date":1129,"close":1130},"2025-12-30",85.41000366210938,{"date":1132,"close":1133},"2025-12-31",84.5,{"date":1135,"close":1136},"2026-01-02",84.91000366210938,{"date":1138,"close":1139},"2026-01-05",85.4000015258789,{"date":1141,"close":1142},"2026-01-06",86.70999908447266,{"date":1144,"close":1145},"2026-01-07",87.0999984741211,{"date":1147,"close":1148},"2026-01-08",90.93000030517578,{"date":1150,"close":1151},"2026-01-09",95.3499984741211,{"date":1153,"close":1154},"2026-01-12",94.81999969482422,{"date":1156,"close":1157},"2026-01-13",95.30999755859375,{"date":1159,"close":1160},"2026-01-14",95.55999755859375,{"date":1162,"close":1163},"2026-01-15",97.45999908447266,{"date":1165,"close":1166},"2026-01-16",96.31999969482422,{"date":1168,"close":1169},"2026-01-20",94.16999816894531,{"date":1171,"close":1172},"2026-01-21",95.5,{"date":1174,"close":1175},"2026-01-22",93.52999877929688,{"date":1177,"close":1178},"2026-01-23",91.6500015258789,{"date":1180,"close":1181},"2026-01-26",90.04000091552734,{"date":1183,"close":1184},"2026-01-27",86.16999816894531,{"date":1186,"close":1187},"2026-01-28",84.12000274658203,{"date":1189,"close":1190},"2026-01-29",84.45999908447266,{"date":1192,"close":232},"2026-01-30",{"date":1194,"close":1195},"2026-02-02",75.9000015258789,{"date":1197,"close":1198},"2026-02-03",76.02999877929688,{"date":1200,"close":1201},"2026-02-04",84.44000244140625,{"date":1203,"close":1204},"2026-02-05",83.41999816894531,{"date":1206,"close":1207},"2026-02-06",83.58999633789062,{"date":1209,"close":1210},"2026-02-09",86.7300033569336,{"date":1212,"close":1213},"2026-02-10",90.12000274658203,{"date":1215,"close":1216},"2026-02-11",91.62000274658203,{"date":1218,"close":1219},"2026-02-12",92.01000213623047,{"date":1221,"close":1222},"2026-02-13",96.13999938964844,{"date":1224,"close":1225},"2026-02-17",97.05000305175781,{"date":1227,"close":1228},"2026-02-18",96.58999633789062,{"date":1230,"close":1231},"2026-02-19",94.63999938964844,{"date":1233,"close":1234},"2026-02-20",97.33999633789062,{"date":1236,"close":1237},"2026-02-23",95.27999877929688,{"date":1239,"close":1240},"2026-02-24",95.25,{"date":1242,"close":1243},"2026-02-25",92.55000305175781,{"date":1245,"close":1246},"2026-02-26",92.70999908447266,{"date":1248,"close":1249},"2026-02-27",93.4800033569336,{"date":1251,"close":1252},"2026-03-02",90.80000305175781,{"date":1254,"close":1255},"2026-03-03",88.98999786376953,{"date":1257,"close":1258},"2026-03-04",89.61000061035156,{"date":1260,"close":1261},"2026-03-05",88.12000274658203,{"date":1263,"close":1264},"2026-03-06",82.41999816894531,{"date":1266,"close":1267},"2026-03-09",79.83000183105469,{"date":1269,"close":1270},"2026-03-10",79.08999633789062,{"date":1272,"close":1273},"2026-03-11",78.5199966430664,{"date":1275,"close":1276},"2026-03-12",77.66999816894531,{"date":1278,"close":1279},"2026-03-13",77.48999786376953,{"date":1281,"close":1282},"2026-03-16",79.47000122070312,{"date":1284,"close":1285},"2026-03-17",78.30000305175781,{"date":1287,"close":990},"2026-03-18",{"date":1289,"close":1290},"2026-03-19",73.8499984741211,{"date":1292,"close":1293},"2026-03-20",72.54000091552734,{"date":1295,"close":1296},"2026-03-23",75.2699966430664,{"date":1298,"close":876},"2026-03-24",{"date":1300,"close":1301},"2026-03-25",75.62000274658203,{"date":1303,"close":1304},"2026-03-26",74.41999816894531,{"date":1306,"close":1293},"2026-03-27",{"date":1308,"close":1309},"2026-03-30",72.25,{"date":102,"close":1311},74.37000274658203,{"date":1313,"close":933},"2026-04-01",{"date":1315,"close":1316},"2026-04-02",73.91999816894531,{"date":1318,"close":1319},"2026-04-06",75.08999633789062,{"date":1321,"close":1322},"2026-04-07",73.02999877929688,{"date":1324,"close":1325},"2026-04-08",78.6500015258789,{"date":1327,"close":1328},"2026-04-09",79.27999877929688,{"date":1330,"close":1331},"2026-04-10",79.12000274658203,{"date":1333,"close":1334},"2026-04-13",79.69000244140625,{"date":1336,"close":1337},"2026-04-14",78.73999786376953,{"date":1339,"close":1340},"2026-04-15",75.69000244140625,{"date":1342,"close":1343},"2026-04-16",75.37000274658203,{"date":1345,"close":1346},"2026-04-17",81.33000183105469,{"date":1348,"close":1349},"2026-04-20",82.91000366210938,{"date":1351,"close":1352},"2026-04-21",81.7699966430664,{"date":1354,"close":1355},"2026-04-22",81.98999786376953,{"date":1357,"close":1358},"2026-04-23",81.25,{"date":1360,"close":1361},"2026-04-24",82,{"date":1363,"close":1364},"2026-04-27",80.9000015258789,{"date":1366,"close":1367},"2026-04-28",79.94000244140625,{"date":1369,"close":930},"2026-04-29",{"date":1371,"close":906},"2026-04-30",{"date":1373,"close":1374},"2026-05-01",76.9000015258789,{"date":1376,"close":1377},"2026-05-04",72.41000366210938,{"date":1379,"close":1380},"2026-05-05",72.91999816894531,{"date":1382,"close":1383},"2026-05-06",75.91999816894531,{"date":1385,"close":1386},"2026-05-07",73.27999877929688,{"date":1388,"close":1389},"2026-05-08",72.83999633789062,{"date":1391,"close":1392},"2026-05-11",69.37000274658203,{"date":1394,"close":1395},"2026-05-12",68.97000122070312,{"date":1397,"close":1398},"2026-05-13",67.38999938964844,{"date":1400,"close":1401},"2026-05-14",69.58999633789062,{"date":1403,"close":1404},"2026-05-15",66.27999877929688,{"date":1406,"close":1407},"2026-05-18",65.63999938964844,{"date":155,"close":1409},65.2300033569336,{"date":1411,"close":1412},"2026-05-20",69.75,{"date":1414,"close":1415},"2026-05-21",69.55000305175781,{"date":1417,"close":975},"2026-05-22",{"date":1419,"close":1420},"2026-05-26",71.79000091552734,{"date":1422,"close":1423},"2026-05-27",74.12000274658203,{"date":1425,"close":1426},"2026-05-28",73.05000305175781,{"date":1428,"close":1429},"2026-05-29",73.62999725341797,{"date":1431,"close":1432},"2026-06-01",71.6500015258789,{"date":1434,"close":1435},"2026-06-02",72.77999877929688,{"date":1437,"close":1438},"2026-06-03",72.4800033569336,{"date":1440,"close":1441},"2026-06-04",74.58000183105469,{"date":72,"close":1443},74.7699966430664,{"date":1445,"close":1446},"2026-06-08",75.19999694824219,{"date":59,"close":1448},77.63999938964844,{"date":1450,"close":990},"2026-06-10",{"date":1452,"close":1453},"2026-06-11",80.45999908447266,{"date":45,"close":1325},{"date":1456,"close":1457},"2026-06-15",78.61000061035156,{"date":1459,"close":1460},"2026-06-16",80.72000122070312,{"date":1462,"close":1463},"2026-06-17",80.62000274658203,{"date":1465,"close":1466},"2026-06-18",83.33999633789062,{"date":1468,"close":1469},"2026-06-22",81.94999694824219,{"date":1471,"close":1472},"2026-06-23",83.72000122070312,{"date":1474,"close":1475},"2026-06-24",88.2300033569336,{"date":1477,"close":1478},"2026-06-25",86.98999786376953,{"date":1480,"close":1481},"2026-06-26",88.81999969482422,{"date":1483,"close":1484},"2026-06-29",87.43000030517578,{"date":1486,"close":1261},"2026-06-30",{"date":1488,"close":1489},"2026-07-01",84.87999725341797,{"date":1491,"close":1492},"2026-07-02",85.25,{"date":1494,"close":1495},"2026-07-06",83.68000030517578,{"date":1497,"close":1498},"2026-07-07",82.94999694824219,{"date":1500,"close":1501},"2026-07-08",79.16999816894531,{"date":1503,"close":1504},"2026-07-09",82.97000122070312,{"date":1506,"close":1507},"2026-07-10",81.2300033569336,{"date":1509,"close":1510},"2026-07-13",80.16000366210938,{"date":1512,"close":1513},"2026-07-14",81.43000030517578,{"date":1515,"close":1516},"2026-07-15",83.70999908447266,{"date":1518,"close":1519},"2026-07-16",86.0199966430664,{"date":1521,"close":1522},"2026-07-17",82.69999694824219,{"date":1524,"close":1525},"2026-07-20",81.62999725341797,{"date":1527,"close":1528},"2026-07-21",82.48999786376953,{"date":1530,"close":1531},"2026-07-22",82.01000213623047,{"date":1533,"close":1534},"2026-07-23",79.91000366210938,{"date":153,"close":1525},{"count":157,"fetchedAt":1537,"source":148},"2026-07-28T05:12:06.002Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1539},"\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>",1785215525921]