[{"data":1,"prerenderedAt":1507},["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-SPXC":25,"$fZNxcFSRzHWajSQigyWVVX-U0YXBFp0fX2UzDeEBZrjY":26,"ticker-mcap-SPXC":105,"ticker-profile-SPXC":115,"ticker-earnings-SPXC":119,"ticker-congress-SPXC":123},{"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":101},{"identity":28,"transactions":33,"sectorSlug":81,"relatedTickers":82},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"88205","SPX Technologies, Inc.","Manufacturing","SPXC",[34,48,53,58,62,67,72,77],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-05-14T00:00:00.000Z","0001215486-26-000002-0","4","SHAW RUTH G","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1215486\u002F000121548626000002\u002F0001215486-26-000002-index.htm",754,41407,"A","2026-05-12","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001248039-26-000002-0","OLEARY PATRICK J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1248039\u002F000124803926000002\u002F0001248039-26-000002-index.htm",41347,{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001812998-26-000004-0","Willis Angel S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1812998\u002F000181299826000004\u002F0001812998-26-000004-index.htm",9364,{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001653266-26-000002-0","Utley Tana Leigh","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1653266\u002F000165326626000002\u002F0001653266-26-000002-index.htm",{"cik":29,"filedAt":35,"filingId":63,"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":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":65,"shares":42,"sharesOwnedAfter":66,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001240668-26-000002-0","PUCKETT RICK D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1240668\u002F000124066826000002\u002F0001240668-26-000002-index.htm",34524,{"cik":29,"filedAt":35,"filingId":68,"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":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":70,"shares":42,"sharesOwnedAfter":71,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001643464-26-000002-0","Sethna Meenal","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1643464\u002F000164346426000002\u002F0001643464-26-000002-index.htm",14968,{"cik":29,"filedAt":35,"filingId":73,"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":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":75,"shares":42,"sharesOwnedAfter":76,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001392923-26-000007-0","Toth Robert B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1392923\u002F000139292326000007\u002F0001392923-26-000007-index.htm",25646,{"cik":29,"filedAt":35,"filingId":78,"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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":80,"shares":42,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001198752-26-000002-0","ROBERTS DAVID A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1198752\u002F000119875226000002\u002F0001198752-26-000002-index.htm","manufacturing",[83,86,89,92,95,98],{"ticker":84,"issuerName":85},"ANET","Arista Networks, Inc.",{"ticker":87,"issuerName":88},"HSY","HERSHEY CO",{"ticker":90,"issuerName":91},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":93,"issuerName":94},"TDG","TransDigm Group INC",{"ticker":96,"issuerName":97},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":99,"issuerName":100},"LZB","LA-Z-BOY INC",{"count":102,"fetchedAt":103,"source":104},8,"2026-07-25T02:09:20.402Z","sqlite",{"data":106,"meta":112},{"value":107,"quality":108,"closeDate":109,"ageDays":110,"sharesAsOf":111},11004251764.985764,"fresh","2026-07-23",2,"2026-04-24",{"count":113,"fetchedAt":114,"source":104},1,"2026-07-25T02:09:20.403Z",{"data":116,"meta":117},{"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":113,"fetchedAt":118,"source":104},"2026-07-25T02:09:20.404Z",{"data":120,"meta":122},{"ticker":32,"points":121},[],{"count":113,"fetchedAt":118,"source":104},{"data":124,"meta":1505},{"congressTrades":125,"insiderTrades":126,"priceHistory":135,"ticker":32},[],[127,128,129,130,131,132,133,134],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":63,"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":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":65,"shares":42,"sharesOwnedAfter":66,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":68,"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":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":70,"shares":42,"sharesOwnedAfter":71,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":73,"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":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":75,"shares":42,"sharesOwnedAfter":76,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":78,"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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":80,"shares":42,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":44,"transactionDate":45},[136,139,142,145,148,151,154,157,160,163,166,169,172,175,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,863,866,869,872,875,878,881,884,887,890,892,895,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1246,1249,1252,1255,1258,1261,1264,1267,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1485,1488,1491,1494,1497,1500,1503],{"date":137,"close":138},"2021-07-30",66.66000366210938,{"date":140,"close":141},"2021-08-06",65,{"date":143,"close":144},"2021-08-13",64.12999725341797,{"date":146,"close":147},"2021-08-20",62.349998474121094,{"date":149,"close":150},"2021-08-27",63.68000030517578,{"date":152,"close":153},"2021-09-03",61.25,{"date":155,"close":156},"2021-09-10",58.09000015258789,{"date":158,"close":159},"2021-09-17",54.459999084472656,{"date":161,"close":162},"2021-09-24",54.7400016784668,{"date":164,"close":165},"2021-10-01",56.060001373291016,{"date":167,"close":168},"2021-10-08",58.75,{"date":170,"close":171},"2021-10-15",59.58000183105469,{"date":173,"close":174},"2021-10-22",60.75,{"date":176,"close":156},"2021-10-29",{"date":178,"close":179},"2021-11-05",66.29000091552734,{"date":181,"close":182},"2021-11-12",65.69000244140625,{"date":184,"close":185},"2021-11-19",63.849998474121094,{"date":187,"close":188},"2021-11-26",60.459999084472656,{"date":190,"close":191},"2021-12-03",59.38999938964844,{"date":193,"close":194},"2021-12-10",59.84000015258789,{"date":196,"close":197},"2021-12-17",56.72999954223633,{"date":199,"close":200},"2021-12-23",57.869998931884766,{"date":202,"close":203},"2021-12-31",59.68000030517578,{"date":205,"close":206},"2022-01-07",56.95000076293945,{"date":208,"close":209},"2022-01-14",56.459999084472656,{"date":211,"close":212},"2022-01-21",51.91999816894531,{"date":214,"close":215},"2022-01-28",49.93000030517578,{"date":217,"close":218},"2022-02-04",50.41999816894531,{"date":220,"close":221},"2022-02-11",50.779998779296875,{"date":223,"close":224},"2022-02-18",52.0099983215332,{"date":226,"close":227},"2022-02-25",50.529998779296875,{"date":229,"close":230},"2022-03-04",48.970001220703125,{"date":232,"close":233},"2022-03-11",48.5099983215332,{"date":235,"close":236},"2022-03-18",51.25,{"date":238,"close":239},"2022-03-25",48.90999984741211,{"date":241,"close":242},"2022-04-01",50.220001220703125,{"date":244,"close":245},"2022-04-08",45.779998779296875,{"date":247,"close":248},"2022-04-14",44.72999954223633,{"date":250,"close":251},"2022-04-22",44.61000061035156,{"date":253,"close":254},"2022-04-29",41.900001525878906,{"date":256,"close":257},"2022-05-06",45.0099983215332,{"date":259,"close":260},"2022-05-13",46.36000061035156,{"date":262,"close":263},"2022-05-20",48.119998931884766,{"date":265,"close":266},"2022-05-27",50.619998931884766,{"date":268,"close":224},"2022-06-03",{"date":270,"close":271},"2022-06-10",51.279998779296875,{"date":273,"close":274},"2022-06-17",51.86000061035156,{"date":276,"close":277},"2022-06-24",54.43000030517578,{"date":279,"close":280},"2022-07-01",53.439998626708984,{"date":282,"close":283},"2022-07-08",54.45000076293945,{"date":285,"close":286},"2022-07-15",51.959999084472656,{"date":288,"close":289},"2022-07-22",56.599998474121094,{"date":291,"close":292},"2022-07-29",59.130001068115234,{"date":294,"close":295},"2022-08-05",59.54999923706055,{"date":297,"close":298},"2022-08-12",62.150001525878906,{"date":300,"close":301},"2022-08-19",61.7400016784668,{"date":303,"close":304},"2022-08-26",59.060001373291016,{"date":306,"close":307},"2022-09-02",57.040000915527344,{"date":309,"close":310},"2022-09-09",59.349998474121094,{"date":312,"close":313},"2022-09-16",55.84000015258789,{"date":315,"close":316},"2022-09-23",54.13999938964844,{"date":318,"close":319},"2022-09-30",55.220001220703125,{"date":321,"close":322},"2022-10-07",58.27000045776367,{"date":324,"close":325},"2022-10-14",57.400001525878906,{"date":327,"close":150},"2022-10-21",{"date":329,"close":330},"2022-10-28",67.66999816894531,{"date":332,"close":333},"2022-11-04",67.05000305175781,{"date":335,"close":336},"2022-11-11",72.51000213623047,{"date":338,"close":339},"2022-11-18",70.83999633789062,{"date":341,"close":342},"2022-11-25",70.80000305175781,{"date":344,"close":345},"2022-12-02",69.48999786376953,{"date":347,"close":348},"2022-12-09",66.3499984741211,{"date":350,"close":351},"2022-12-16",63.9900016784668,{"date":353,"close":354},"2022-12-23",65.30000305175781,{"date":356,"close":357},"2022-12-30",65.6500015258789,{"date":359,"close":360},"2023-01-06",67.93000030517578,{"date":362,"close":363},"2023-01-13",73,{"date":365,"close":366},"2023-01-20",70.76000213623047,{"date":368,"close":369},"2023-01-27",72.7699966430664,{"date":371,"close":372},"2023-02-03",76.70999908447266,{"date":374,"close":375},"2023-02-10",73.27999877929688,{"date":377,"close":378},"2023-02-17",73.55999755859375,{"date":380,"close":381},"2023-02-24",71.83999633789062,{"date":383,"close":384},"2023-03-03",73.18000030517578,{"date":386,"close":387},"2023-03-10",67.87999725341797,{"date":389,"close":390},"2023-03-17",66.30000305175781,{"date":392,"close":393},"2023-03-24",66.7699966430664,{"date":395,"close":396},"2023-03-31",70.58000183105469,{"date":398,"close":399},"2023-04-06",66.75,{"date":401,"close":402},"2023-04-14",66.80999755859375,{"date":404,"close":405},"2023-04-21",66.26000213623047,{"date":407,"close":150},"2023-04-28",{"date":409,"close":410},"2023-05-05",74.0999984741211,{"date":412,"close":413},"2023-05-12",72.80999755859375,{"date":415,"close":416},"2023-05-19",78.7699966430664,{"date":418,"close":419},"2023-05-26",76.58000183105469,{"date":421,"close":422},"2023-06-02",82.0999984741211,{"date":424,"close":425},"2023-06-09",84.58000183105469,{"date":427,"close":428},"2023-06-16",83.48999786376953,{"date":430,"close":431},"2023-06-23",81.87999725341797,{"date":433,"close":434},"2023-06-30",84.97000122070312,{"date":436,"close":437},"2023-07-07",79.5,{"date":439,"close":440},"2023-07-14",80.37000274658203,{"date":442,"close":443},"2023-07-21",81.70999908447266,{"date":445,"close":446},"2023-07-28",82.86000061035156,{"date":448,"close":449},"2023-08-04",84.56999969482422,{"date":451,"close":452},"2023-08-11",78.69999694824219,{"date":454,"close":455},"2023-08-18",78.25,{"date":457,"close":458},"2023-08-25",78.48999786376953,{"date":460,"close":461},"2023-09-01",79.9800033569336,{"date":463,"close":464},"2023-09-08",78.2699966430664,{"date":466,"close":467},"2023-09-15",79.05999755859375,{"date":469,"close":470},"2023-09-22",80.12999725341797,{"date":472,"close":473},"2023-09-29",81.4000015258789,{"date":475,"close":476},"2023-10-06",80.80999755859375,{"date":478,"close":479},"2023-10-13",79.91000366210938,{"date":481,"close":482},"2023-10-20",79.0999984741211,{"date":484,"close":485},"2023-10-27",78.62999725341797,{"date":487,"close":488},"2023-11-03",82.51000213623047,{"date":490,"close":491},"2023-11-10",83.75,{"date":493,"close":494},"2023-11-17",86.97000122070312,{"date":496,"close":497},"2023-11-24",86.72000122070312,{"date":499,"close":500},"2023-12-01",87.54000091552734,{"date":502,"close":503},"2023-12-08",88.81999969482422,{"date":505,"close":506},"2023-12-15",95.61000061035156,{"date":508,"close":509},"2023-12-22",100.66999816894531,{"date":511,"close":512},"2023-12-29",101.01000213623047,{"date":514,"close":515},"2024-01-05",96.72000122070312,{"date":517,"close":518},"2024-01-12",99.8499984741211,{"date":520,"close":521},"2024-01-19",100.61000061035156,{"date":523,"close":524},"2024-01-26",103.27999877929688,{"date":526,"close":527},"2024-02-02",105.56999969482422,{"date":529,"close":530},"2024-02-09",108.44000244140625,{"date":532,"close":533},"2024-02-16",110.37000274658203,{"date":535,"close":536},"2024-02-23",108.62000274658203,{"date":538,"close":539},"2024-03-01",114.81999969482422,{"date":541,"close":542},"2024-03-08",115.63999938964844,{"date":544,"close":545},"2024-03-15",116.83000183105469,{"date":547,"close":548},"2024-03-22",119.62000274658203,{"date":550,"close":551},"2024-03-28",123.12999725341797,{"date":553,"close":554},"2024-04-05",121.06999969482422,{"date":556,"close":557},"2024-04-12",120.76000213623047,{"date":559,"close":560},"2024-04-19",116.2300033569336,{"date":562,"close":563},"2024-04-26",121.5199966430664,{"date":565,"close":566},"2024-05-03",130.94000244140625,{"date":568,"close":569},"2024-05-10",140.4600067138672,{"date":571,"close":572},"2024-05-17",140.1199951171875,{"date":574,"close":575},"2024-05-24",144.33999633789062,{"date":577,"close":578},"2024-05-31",139.4199981689453,{"date":580,"close":581},"2024-06-07",132.7100067138672,{"date":583,"close":584},"2024-06-14",135.07000732421875,{"date":586,"close":587},"2024-06-21",144.30999755859375,{"date":589,"close":590},"2024-06-28",142.13999938964844,{"date":592,"close":593},"2024-07-05",142.69000244140625,{"date":595,"close":596},"2024-07-12",153.4600067138672,{"date":598,"close":599},"2024-07-19",145.07000732421875,{"date":601,"close":602},"2024-07-26",149.39999389648438,{"date":604,"close":605},"2024-08-02",144.64999389648438,{"date":607,"close":608},"2024-08-09",148.97999572753906,{"date":610,"close":611},"2024-08-16",152.3300018310547,{"date":613,"close":614},"2024-08-23",157.88999938964844,{"date":616,"close":617},"2024-08-30",163.13999938964844,{"date":619,"close":620},"2024-09-06",140.85000610351562,{"date":622,"close":623},"2024-09-13",151,{"date":625,"close":626},"2024-09-20",162.57000732421875,{"date":628,"close":629},"2024-09-27",159.0399932861328,{"date":631,"close":632},"2024-10-04",162.27000427246094,{"date":634,"close":635},"2024-10-11",168.8000030517578,{"date":637,"close":638},"2024-10-18",163.97000122070312,{"date":640,"close":641},"2024-10-25",157.22999572753906,{"date":643,"close":644},"2024-11-01",145.1999969482422,{"date":646,"close":647},"2024-11-08",169.08999633789062,{"date":649,"close":650},"2024-11-15",163.07000732421875,{"date":652,"close":653},"2024-11-22",176.00999450683594,{"date":655,"close":656},"2024-11-29",176.44000244140625,{"date":658,"close":659},"2024-12-06",159.42999267578125,{"date":661,"close":662},"2024-12-13",155.52999877929688,{"date":664,"close":665},"2024-12-20",143.5500030517578,{"date":667,"close":668},"2024-12-27",145.9600067138672,{"date":670,"close":671},"2025-01-03",149.99000549316406,{"date":673,"close":674},"2025-01-10",138.05999755859375,{"date":676,"close":677},"2025-01-17",148.5,{"date":679,"close":680},"2025-01-24",152.02000427246094,{"date":682,"close":683},"2025-01-31",148.52000427246094,{"date":685,"close":686},"2025-02-07",151.02000427246094,{"date":688,"close":689},"2025-02-14",148.99000549316406,{"date":691,"close":692},"2025-02-21",140.3000030517578,{"date":694,"close":695},"2025-02-28",145.64999389648438,{"date":697,"close":698},"2025-03-07",136.92999267578125,{"date":700,"close":701},"2025-03-14",134.25999450683594,{"date":703,"close":704},"2025-03-21",134.27000427246094,{"date":706,"close":707},"2025-03-28",129.42999267578125,{"date":709,"close":710},"2025-04-04",122.33999633789062,{"date":712,"close":713},"2025-04-11",132.05999755859375,{"date":715,"close":716},"2025-04-17",128.3300018310547,{"date":718,"close":719},"2025-04-25",133.82000732421875,{"date":721,"close":722},"2025-05-02",144.72999572753906,{"date":724,"close":725},"2025-05-09",148.89999389648438,{"date":727,"close":728},"2025-05-16",156.02000427246094,{"date":730,"close":731},"2025-05-23",149.77000427246094,{"date":733,"close":734},"2025-05-30",152.08999633789062,{"date":736,"close":737},"2025-06-06",157.6999969482422,{"date":739,"close":740},"2025-06-13",154.4499969482422,{"date":742,"close":743},"2025-06-20",154.4199981689453,{"date":745,"close":746},"2025-06-27",167.14999389648438,{"date":748,"close":749},"2025-07-03",173.02999877929688,{"date":751,"close":752},"2025-07-11",172.1199951171875,{"date":754,"close":755},"2025-07-18",177.85000610351562,{"date":757,"close":758},"2025-07-22",173.8300018310547,{"date":760,"close":761},"2025-07-23",175.5800018310547,{"date":763,"close":764},"2025-07-24",175.41000366210938,{"date":766,"close":767},"2025-07-25",180.82000732421875,{"date":769,"close":770},"2025-07-28",180.4199981689453,{"date":772,"close":773},"2025-07-29",180.24000549316406,{"date":775,"close":776},"2025-07-30",181.25999450683594,{"date":778,"close":779},"2025-07-31",182.38999938964844,{"date":781,"close":782},"2025-08-01",196.36000061035156,{"date":784,"close":785},"2025-08-04",200.97999572753906,{"date":787,"close":788},"2025-08-05",203.7100067138672,{"date":790,"close":791},"2025-08-06",203.52999877929688,{"date":793,"close":794},"2025-08-07",204.30999755859375,{"date":796,"close":797},"2025-08-08",201.57000732421875,{"date":799,"close":800},"2025-08-11",200.50999450683594,{"date":802,"close":803},"2025-08-12",191.1699981689453,{"date":805,"close":806},"2025-08-13",191.8800048828125,{"date":808,"close":809},"2025-08-14",186.55999755859375,{"date":811,"close":812},"2025-08-15",186.38999938964844,{"date":814,"close":815},"2025-08-18",187.85000610351562,{"date":817,"close":818},"2025-08-19",188,{"date":820,"close":821},"2025-08-20",186.25999450683594,{"date":823,"close":824},"2025-08-21",186.27999877929688,{"date":826,"close":827},"2025-08-22",190.47000122070312,{"date":829,"close":830},"2025-08-25",188.9499969482422,{"date":832,"close":833},"2025-08-26",192.0500030517578,{"date":835,"close":836},"2025-08-27",192.47000122070312,{"date":838,"close":839},"2025-08-28",191.1300048828125,{"date":841,"close":842},"2025-08-29",187.11000061035156,{"date":844,"close":845},"2025-09-02",184.11000061035156,{"date":847,"close":848},"2025-09-03",182.64999389648438,{"date":850,"close":851},"2025-09-04",186.6300048828125,{"date":853,"close":854},"2025-09-05",187.80999755859375,{"date":856,"close":857},"2025-09-08",189.10000610351562,{"date":859,"close":860},"2025-09-09",186.0399932861328,{"date":862,"close":818},"2025-09-10",{"date":864,"close":865},"2025-09-11",190.25,{"date":867,"close":868},"2025-09-12",186.32000732421875,{"date":870,"close":871},"2025-09-15",186.9499969482422,{"date":873,"close":874},"2025-09-16",185.77000427246094,{"date":876,"close":877},"2025-09-17",184.91000366210938,{"date":879,"close":880},"2025-09-18",190.47999572753906,{"date":882,"close":883},"2025-09-19",188.0399932861328,{"date":885,"close":886},"2025-09-22",189.75,{"date":888,"close":889},"2025-09-23",187.60000610351562,{"date":891,"close":779},"2025-09-24",{"date":893,"close":894},"2025-09-25",182.9499969482422,{"date":896,"close":894},"2025-09-26",{"date":898,"close":899},"2025-09-29",184.24000549316406,{"date":901,"close":902},"2025-09-30",186.77999877929688,{"date":904,"close":905},"2025-10-01",185.9199981689453,{"date":907,"close":908},"2025-10-02",187.72999572753906,{"date":910,"close":911},"2025-10-03",189.8300018310547,{"date":913,"close":914},"2025-10-06",190.88999938964844,{"date":916,"close":917},"2025-10-07",188.32000732421875,{"date":919,"close":920},"2025-10-08",188.4499969482422,{"date":922,"close":923},"2025-10-09",185.97000122070312,{"date":925,"close":926},"2025-10-10",184.77000427246094,{"date":928,"close":929},"2025-10-13",180.7100067138672,{"date":931,"close":932},"2025-10-14",185.27999877929688,{"date":934,"close":935},"2025-10-15",185.2100067138672,{"date":937,"close":938},"2025-10-16",182.9199981689453,{"date":940,"close":941},"2025-10-17",184.0399932861328,{"date":943,"close":944},"2025-10-20",184.97000122070312,{"date":946,"close":947},"2025-10-21",191.83999633789062,{"date":949,"close":950},"2025-10-22",187.39999389648438,{"date":952,"close":953},"2025-10-23",190.39999389648438,{"date":955,"close":956},"2025-10-24",194.02999877929688,{"date":958,"close":959},"2025-10-27",195.85000610351562,{"date":961,"close":962},"2025-10-28",197.07000732421875,{"date":964,"close":965},"2025-10-29",200,{"date":967,"close":968},"2025-10-30",198.85000610351562,{"date":970,"close":971},"2025-10-31",223.88999938964844,{"date":973,"close":974},"2025-11-03",215.1300048828125,{"date":976,"close":977},"2025-11-04",213.49000549316406,{"date":979,"close":980},"2025-11-05",223.05999755859375,{"date":982,"close":983},"2025-11-06",217.6300048828125,{"date":985,"close":986},"2025-11-07",221.9199981689453,{"date":988,"close":989},"2025-11-10",224.92999267578125,{"date":991,"close":992},"2025-11-11",221.4199981689453,{"date":994,"close":995},"2025-11-12",219.08999633789062,{"date":997,"close":998},"2025-11-13",212.0399932861328,{"date":1000,"close":1001},"2025-11-14",211.42999267578125,{"date":1003,"close":1004},"2025-11-17",207.27999877929688,{"date":1006,"close":1007},"2025-11-18",204.36000061035156,{"date":1009,"close":1010},"2025-11-19",205.32000732421875,{"date":1012,"close":1013},"2025-11-20",199.30999755859375,{"date":1015,"close":1016},"2025-11-21",204.57000732421875,{"date":1018,"close":1019},"2025-11-24",211.97000122070312,{"date":1021,"close":1022},"2025-11-25",215.6999969482422,{"date":1024,"close":1025},"2025-11-26",215.8699951171875,{"date":1027,"close":1028},"2025-11-28",215.0399932861328,{"date":1030,"close":1031},"2025-12-01",208.52999877929688,{"date":1033,"close":1034},"2025-12-02",209.17999267578125,{"date":1036,"close":1037},"2025-12-03",209.57000732421875,{"date":1039,"close":1040},"2025-12-04",208.24000549316406,{"date":1042,"close":1043},"2025-12-05",208.6699981689453,{"date":1045,"close":1046},"2025-12-08",206.16000366210938,{"date":1048,"close":1049},"2025-12-09",209.32000732421875,{"date":1051,"close":1052},"2025-12-10",217.69000244140625,{"date":1054,"close":1055},"2025-12-11",224.75999450683594,{"date":1057,"close":1058},"2025-12-12",219.94000244140625,{"date":1060,"close":1061},"2025-12-15",218.1300048828125,{"date":1063,"close":1064},"2025-12-16",216.88999938964844,{"date":1066,"close":1067},"2025-12-17",207.3300018310547,{"date":1069,"close":1070},"2025-12-18",210.33999633789062,{"date":1072,"close":1073},"2025-12-19",203.1699981689453,{"date":1075,"close":1076},"2025-12-22",207.17999267578125,{"date":1078,"close":1079},"2025-12-23",205.4600067138672,{"date":1081,"close":1082},"2025-12-24",208.47999572753906,{"date":1084,"close":1082},"2025-12-26",{"date":1086,"close":1087},"2025-12-29",205.66000366210938,{"date":1089,"close":1090},"2025-12-30",203.50999450683594,{"date":1092,"close":1093},"2025-12-31",200.05999755859375,{"date":1095,"close":1096},"2026-01-02",203.25999450683594,{"date":1098,"close":1099},"2026-01-05",205.44000244140625,{"date":1101,"close":1102},"2026-01-06",208.6300048828125,{"date":1104,"close":1105},"2026-01-07",208,{"date":1107,"close":1108},"2026-01-08",207.44000244140625,{"date":1110,"close":1111},"2026-01-09",207.50999450683594,{"date":1113,"close":1114},"2026-01-12",208.55999755859375,{"date":1116,"close":1117},"2026-01-13",211.07000732421875,{"date":1119,"close":1120},"2026-01-14",209.77999877929688,{"date":1122,"close":1123},"2026-01-15",213.61000061035156,{"date":1125,"close":1126},"2026-01-16",217.64999389648438,{"date":1128,"close":1129},"2026-01-20",217.89999389648438,{"date":1131,"close":1132},"2026-01-21",220.86000061035156,{"date":1134,"close":1135},"2026-01-22",217.1300048828125,{"date":1137,"close":1138},"2026-01-23",211.02999877929688,{"date":1140,"close":1141},"2026-01-26",215.2100067138672,{"date":1143,"close":1144},"2026-01-27",215.67999267578125,{"date":1146,"close":1147},"2026-01-28",211.33999633789062,{"date":1149,"close":1150},"2026-01-29",211.83999633789062,{"date":1152,"close":1153},"2026-01-30",208.41000366210938,{"date":1155,"close":1156},"2026-02-02",212.72999572753906,{"date":1158,"close":1159},"2026-02-03",215.42999267578125,{"date":1161,"close":1162},"2026-02-04",212.75999450683594,{"date":1164,"close":1165},"2026-02-05",218.02000427246094,{"date":1167,"close":1168},"2026-02-06",222.32000732421875,{"date":1170,"close":1171},"2026-02-09",223.86000061035156,{"date":1173,"close":1174},"2026-02-10",231.1999969482422,{"date":1176,"close":1177},"2026-02-11",233.4600067138672,{"date":1179,"close":1180},"2026-02-12",230.9199981689453,{"date":1182,"close":1183},"2026-02-13",239,{"date":1185,"close":1186},"2026-02-17",241.60000610351562,{"date":1188,"close":1189},"2026-02-18",241.5800018310547,{"date":1191,"close":1192},"2026-02-19",241.00999450683594,{"date":1194,"close":1195},"2026-02-20",242.2899932861328,{"date":1197,"close":1198},"2026-02-23",237.17999267578125,{"date":1200,"close":1201},"2026-02-24",243.0399932861328,{"date":1203,"close":1204},"2026-02-25",226.66000366210938,{"date":1206,"close":1207},"2026-02-26",231.58999633789062,{"date":1209,"close":1210},"2026-02-27",226.94000244140625,{"date":1212,"close":1213},"2026-03-02",225.02000427246094,{"date":1215,"close":1216},"2026-03-03",219.5800018310547,{"date":1218,"close":1219},"2026-03-04",222.07000732421875,{"date":1221,"close":1222},"2026-03-05",211.89999389648438,{"date":1224,"close":1225},"2026-03-06",204.6199951171875,{"date":1227,"close":1228},"2026-03-09",209.8000030517578,{"date":1230,"close":1231},"2026-03-10",210.9600067138672,{"date":1233,"close":1234},"2026-03-11",210.14999389648438,{"date":1236,"close":1237},"2026-03-12",202.64999389648438,{"date":1239,"close":1240},"2026-03-13",199.4499969482422,{"date":1242,"close":1243},"2026-03-16",203.4199981689453,{"date":1245,"close":1225},"2026-03-17",{"date":1247,"close":1248},"2026-03-18",202.4600067138672,{"date":1250,"close":1251},"2026-03-19",202.36000061035156,{"date":1253,"close":1254},"2026-03-20",186.77000427246094,{"date":1256,"close":1257},"2026-03-23",194.52000427246094,{"date":1259,"close":1260},"2026-03-24",200.6699981689453,{"date":1262,"close":1263},"2026-03-25",201.27000427246094,{"date":1265,"close":1266},"2026-03-26",200.4499969482422,{"date":1268,"close":965},"2026-03-27",{"date":1270,"close":1271},"2026-03-30",190.7100067138672,{"date":1273,"close":1274},"2026-03-31",199.94000244140625,{"date":1276,"close":1277},"2026-04-01",203.16000366210938,{"date":1279,"close":1280},"2026-04-02",197.2899932861328,{"date":1282,"close":1283},"2026-04-06",196.89999389648438,{"date":1285,"close":1286},"2026-04-07",195.42999267578125,{"date":1288,"close":1289},"2026-04-08",212.22000122070312,{"date":1291,"close":1292},"2026-04-09",215.5399932861328,{"date":1294,"close":1295},"2026-04-10",215.97000122070312,{"date":1297,"close":1298},"2026-04-13",221.27000427246094,{"date":1300,"close":1301},"2026-04-14",224.82000732421875,{"date":1303,"close":1304},"2026-04-15",219.99000549316406,{"date":1306,"close":1307},"2026-04-16",215.27000427246094,{"date":1309,"close":1310},"2026-04-17",223.52000427246094,{"date":1312,"close":1313},"2026-04-20",217.61000061035156,{"date":1315,"close":1316},"2026-04-21",216.49000549316406,{"date":1318,"close":1319},"2026-04-22",220.6199951171875,{"date":1321,"close":1322},"2026-04-23",223.9600067138672,{"date":111,"close":1324},222.82000732421875,{"date":1326,"close":1327},"2026-04-27",222.4499969482422,{"date":1329,"close":1330},"2026-04-28",216.36000061035156,{"date":1332,"close":1333},"2026-04-29",211.36000061035156,{"date":1335,"close":1336},"2026-04-30",218.91000366210938,{"date":1338,"close":1339},"2026-05-01",208.1300048828125,{"date":1341,"close":1342},"2026-05-04",201.1199951171875,{"date":1344,"close":1345},"2026-05-05",207.80999755859375,{"date":1347,"close":1348},"2026-05-06",212.74000549316406,{"date":1350,"close":1351},"2026-05-07",205.27000427246094,{"date":1353,"close":1354},"2026-05-08",202.83999633789062,{"date":1356,"close":1357},"2026-05-11",203.24000549316406,{"date":45,"close":1359},198.99000549316406,{"date":1361,"close":1362},"2026-05-13",203.7899932861328,{"date":1364,"close":1365},"2026-05-14",203.5,{"date":1367,"close":1368},"2026-05-15",200.99000549316406,{"date":1370,"close":1371},"2026-05-18",200.47000122070312,{"date":1373,"close":1374},"2026-05-19",195.7899932861328,{"date":1376,"close":1377},"2026-05-20",205.5500030517578,{"date":1379,"close":1380},"2026-05-21",205.38999938964844,{"date":1382,"close":1383},"2026-05-22",207.8000030517578,{"date":1385,"close":1386},"2026-05-26",219.0800018310547,{"date":1388,"close":1389},"2026-05-27",215.33999633789062,{"date":1391,"close":1392},"2026-05-28",213.82000732421875,{"date":1394,"close":1395},"2026-05-29",216.66000366210938,{"date":1397,"close":1398},"2026-06-01",220.9199981689453,{"date":1400,"close":1401},"2026-06-02",230.0800018310547,{"date":1403,"close":1404},"2026-06-03",234.0800018310547,{"date":1406,"close":1407},"2026-06-04",236.13999938964844,{"date":1409,"close":1410},"2026-06-05",227.8000030517578,{"date":1412,"close":1413},"2026-06-08",229.9499969482422,{"date":1415,"close":1416},"2026-06-09",228.00999450683594,{"date":1418,"close":1419},"2026-06-10",223.6300048828125,{"date":1421,"close":1422},"2026-06-11",233.49000549316406,{"date":1424,"close":1425},"2026-06-12",230.0500030517578,{"date":1427,"close":1428},"2026-06-15",237.05999755859375,{"date":1430,"close":1431},"2026-06-16",234.8000030517578,{"date":1433,"close":1434},"2026-06-17",235.2899932861328,{"date":1436,"close":1437},"2026-06-18",242.97000122070312,{"date":1439,"close":1440},"2026-06-22",246.41000366210938,{"date":1442,"close":1443},"2026-06-23",236.07000732421875,{"date":1445,"close":1446},"2026-06-24",237.22000122070312,{"date":1448,"close":1449},"2026-06-25",244.55999755859375,{"date":1451,"close":1452},"2026-06-26",231.8699951171875,{"date":1454,"close":1455},"2026-06-29",238.2100067138672,{"date":1457,"close":1458},"2026-06-30",245.1699981689453,{"date":1460,"close":1461},"2026-07-01",231.72000122070312,{"date":1463,"close":1464},"2026-07-02",227.74000549316406,{"date":1466,"close":1467},"2026-07-06",232.19000244140625,{"date":1469,"close":1470},"2026-07-07",218.8300018310547,{"date":1472,"close":1473},"2026-07-08",213.55999755859375,{"date":1475,"close":1476},"2026-07-09",216.6300048828125,{"date":1478,"close":1479},"2026-07-10",219.8699951171875,{"date":1481,"close":1482},"2026-07-13",215.13999938964844,{"date":1484,"close":1165},"2026-07-14",{"date":1486,"close":1487},"2026-07-15",217.58999633789062,{"date":1489,"close":1490},"2026-07-16",215.9600067138672,{"date":1492,"close":1493},"2026-07-17",211.72999572753906,{"date":1495,"close":1496},"2026-07-20",212.86000061035156,{"date":1498,"close":1499},"2026-07-21",217.02000427246094,{"date":1501,"close":1502},"2026-07-22",219.0500030517578,{"date":109,"close":1504},219.8000030517578,{"count":113,"fetchedAt":1506,"source":104},"2026-07-25T02:09:20.422Z",1784945360358]