[{"data":1,"prerenderedAt":1517},["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-SSD":25,"$fbOtgxq2NCtU0qHu25pkY5gwn6hjq6inVqJ2pGGnz8DI":26,"ticker-mcap-SSD":102,"ticker-profile-SSD":112,"ticker-earnings-SSD":115,"ticker-congress-SSD":119},{"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":98},{"identity":28,"transactions":33,"sectorSlug":78,"relatedTickers":79},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"920371","Simpson Manufacturing Co., Inc.","Manufacturing","SSD",[34,48,54,59,64,69,74],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-05-08T00:00:00.000Z","0001628280-26-032942-0","4","Coney Felica","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1979605\u002F000162828026032942\u002F0001628280-26-032942-index.htm",678,3019,"A","2026-05-06","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":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-032943-0","Donaldson Philip E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1737667\u002F000162828026032943\u002F0001628280-26-032943-index.htm",929,7015,{"cik":29,"filedAt":35,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":42,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-032945-0","Drake Angela C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1807854\u002F000162828026032945\u002F0001628280-26-032945-index.htm",1691,{"cik":29,"filedAt":35,"filingId":60,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":42,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-032936-0","ANDRASICK JAMES S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1206906\u002F000162828026032936\u002F0001628280-26-032936-index.htm",861,{"cik":29,"filedAt":35,"filingId":65,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":42,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-032948-0","FORD CELESTE VOLZ","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1397729\u002F000162828026032948\u002F0001628280-26-032948-index.htm",14112,{"cik":29,"filedAt":35,"filingId":70,"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":71,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":42,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-032950-0","Knight Kenneth D.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1817388\u002F000162828026032950\u002F0001628280-26-032950-index.htm",4775,{"cik":29,"filedAt":35,"filingId":75,"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":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-032940-0","Banks Chau","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1816462\u002F000162828026032940\u002F0001628280-26-032940-index.htm","manufacturing",[80,83,86,89,92,95],{"ticker":81,"issuerName":82},"HSY","HERSHEY CO",{"ticker":84,"issuerName":85},"ANET","Arista Networks, Inc.",{"ticker":87,"issuerName":88},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":90,"issuerName":91},"TDG","TransDigm Group INC",{"ticker":93,"issuerName":94},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":96,"issuerName":97},"CIEN","CIENA CORP",{"count":99,"fetchedAt":100,"source":101},7,"2026-07-27T08:08:20.497Z","sqlite",{"data":103,"meta":109},{"value":104,"quality":105,"closeDate":106,"ageDays":107,"sharesAsOf":108},7785839163.5204315,"fresh","2026-07-23",4,"2026-05-04",{"count":110,"fetchedAt":111,"source":101},1,"2026-07-27T08:08:20.499Z",{"data":113,"meta":114},{"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":110,"fetchedAt":111,"source":101},{"data":116,"meta":118},{"ticker":32,"points":117},[],{"count":110,"fetchedAt":111,"source":101},{"data":120,"meta":1515},{"congressTrades":121,"insiderTrades":141,"priceHistory":149,"ticker":32},[122],{"amountLabel":123,"amountMax":124,"amountMid":125,"amountMin":126,"assetDescription":127,"assetType":128,"chamber":129,"district":130,"disclosureDate":131,"filingId":132,"ingestedAt":133,"memberName":134,"memberSlug":135,"owner":136,"party":137,"sourceLink":138,"ticker":32,"transactionDate":139,"type":140},"$1,001 - $15,000",15000,8001,1001,"Simpson Manufacturing Co. Inc","Stock","house","TX10","2026-07-13","michael-mccaul|SSD|2026-06-18|Sale|$1,001 - $15,000|Spouse","2026-07-14T16:01:04.921Z","Michael McCaul","michael-mccaul","Spouse","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116211.pdf","2026-06-18","Sale",[142,143,144,145,146,147,148],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"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":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":42,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":60,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":42,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":65,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":42,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":70,"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":71,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":42,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":75,"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":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},[150,153,156,159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,376,379,382,385,388,391,394,397,400,403,406,409,412,415,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,963,966,969,972,975,978,981,984,987,990,993,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1357,1360,1361,1364,1367,1370,1373,1376,1379,1382,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1493,1496,1499,1502,1505,1508,1511,1514],{"date":151,"close":152},"2021-07-30",112.4800033569336,{"date":154,"close":155},"2021-08-06",112.77999877929688,{"date":157,"close":158},"2021-08-13",112.54000091552734,{"date":160,"close":161},"2021-08-20",112.30000305175781,{"date":163,"close":164},"2021-08-27",114.97000122070312,{"date":166,"close":167},"2021-09-03",113.05999755859375,{"date":169,"close":170},"2021-09-10",108.19000244140625,{"date":172,"close":173},"2021-09-17",106.72000122070312,{"date":175,"close":176},"2021-09-24",108.81999969482422,{"date":178,"close":179},"2021-10-01",109.19000244140625,{"date":181,"close":182},"2021-10-08",113.2699966430664,{"date":184,"close":185},"2021-10-15",115.56999969482422,{"date":187,"close":188},"2021-10-22",114.7699966430664,{"date":190,"close":191},"2021-10-29",106.08999633789062,{"date":193,"close":194},"2021-11-05",119.54000091552734,{"date":196,"close":197},"2021-11-12",119.7699966430664,{"date":199,"close":200},"2021-11-19",119.20999908447266,{"date":202,"close":203},"2021-11-26",117.16999816894531,{"date":205,"close":206},"2021-12-03",123.25,{"date":208,"close":209},"2021-12-10",130.3800048828125,{"date":211,"close":212},"2021-12-17",133,{"date":214,"close":215},"2021-12-23",134.00999450683594,{"date":217,"close":218},"2021-12-31",139.07000732421875,{"date":220,"close":221},"2022-01-07",131.4600067138672,{"date":223,"close":224},"2022-01-14",128.88999938964844,{"date":226,"close":227},"2022-01-21",113.79000091552734,{"date":229,"close":230},"2022-01-28",111.66999816894531,{"date":232,"close":233},"2022-02-04",108.97000122070312,{"date":235,"close":236},"2022-02-11",116.0999984741211,{"date":238,"close":239},"2022-02-18",116.94000244140625,{"date":241,"close":242},"2022-02-25",118.69000244140625,{"date":244,"close":245},"2022-03-04",117.41999816894531,{"date":247,"close":248},"2022-03-11",115.55000305175781,{"date":250,"close":251},"2022-03-18",119.56999969482422,{"date":253,"close":254},"2022-03-25",112.2699966430664,{"date":256,"close":257},"2022-04-01",110.80000305175781,{"date":259,"close":260},"2022-04-08",102.5999984741211,{"date":262,"close":263},"2022-04-14",105.26000213623047,{"date":265,"close":266},"2022-04-22",104.7699966430664,{"date":268,"close":269},"2022-04-29",103.66999816894531,{"date":271,"close":272},"2022-05-06",105.33999633789062,{"date":274,"close":275},"2022-05-13",103.05999755859375,{"date":277,"close":278},"2022-05-20",101.70999908447266,{"date":280,"close":281},"2022-05-27",109.30999755859375,{"date":283,"close":284},"2022-06-03",110.05000305175781,{"date":286,"close":287},"2022-06-10",103.77999877929688,{"date":289,"close":290},"2022-06-17",88.72000122070312,{"date":292,"close":293},"2022-06-24",97.98999786376953,{"date":295,"close":296},"2022-07-01",102.55000305175781,{"date":298,"close":299},"2022-07-08",103.87999725341797,{"date":301,"close":299},"2022-07-15",{"date":303,"close":304},"2022-07-22",108.5199966430664,{"date":306,"close":307},"2022-07-29",103.27999877929688,{"date":309,"close":310},"2022-08-05",100.63999938964844,{"date":312,"close":313},"2022-08-12",104.54000091552734,{"date":315,"close":316},"2022-08-19",104.69000244140625,{"date":318,"close":319},"2022-08-26",96.2300033569336,{"date":321,"close":322},"2022-09-02",90.30999755859375,{"date":324,"close":325},"2022-09-09",90.44999694824219,{"date":327,"close":328},"2022-09-16",81.80999755859375,{"date":330,"close":331},"2022-09-23",78.95999908447266,{"date":333,"close":334},"2022-09-30",78.4000015258789,{"date":336,"close":337},"2022-10-07",77.9800033569336,{"date":339,"close":340},"2022-10-14",77.41000366210938,{"date":342,"close":343},"2022-10-21",78.1500015258789,{"date":345,"close":346},"2022-10-28",85.44999694824219,{"date":348,"close":349},"2022-11-04",84.2300033569336,{"date":351,"close":352},"2022-11-11",93.56999969482422,{"date":354,"close":355},"2022-11-18",91.91000366210938,{"date":357,"close":358},"2022-11-25",93.04000091552734,{"date":360,"close":361},"2022-12-02",94.5199966430664,{"date":363,"close":364},"2022-12-09",92.11000061035156,{"date":366,"close":367},"2022-12-16",91.20999908447266,{"date":369,"close":370},"2022-12-23",89.1500015258789,{"date":372,"close":373},"2022-12-30",88.66000366210938,{"date":375,"close":319},"2023-01-06",{"date":377,"close":378},"2023-01-13",99.55000305175781,{"date":380,"close":381},"2023-01-20",99.41999816894531,{"date":383,"close":384},"2023-01-27",103.19999694824219,{"date":386,"close":387},"2023-02-03",111.27999877929688,{"date":389,"close":390},"2023-02-10",109.73999786376953,{"date":392,"close":393},"2023-02-17",111.11000061035156,{"date":395,"close":396},"2023-02-24",106.83999633789062,{"date":398,"close":399},"2023-03-03",112.1500015258789,{"date":401,"close":402},"2023-03-10",103.73999786376953,{"date":404,"close":405},"2023-03-17",103.12000274658203,{"date":407,"close":408},"2023-03-24",104.30999755859375,{"date":410,"close":411},"2023-03-31",109.63999938964844,{"date":413,"close":414},"2023-04-06",103.91000366210938,{"date":416,"close":179},"2023-04-14",{"date":418,"close":419},"2023-04-21",113.2300033569336,{"date":421,"close":422},"2023-04-28",125.77999877929688,{"date":424,"close":425},"2023-05-05",125.45999908447266,{"date":427,"close":428},"2023-05-12",123.22000122070312,{"date":430,"close":431},"2023-05-19",125.3499984741211,{"date":433,"close":434},"2023-05-26",121.33999633789062,{"date":436,"close":437},"2023-06-02",126.5999984741211,{"date":439,"close":440},"2023-06-09",129.27999877929688,{"date":442,"close":443},"2023-06-16",130.11000061035156,{"date":445,"close":446},"2023-06-23",132.22999572753906,{"date":448,"close":449},"2023-06-30",138.5,{"date":451,"close":452},"2023-07-07",133.27000427246094,{"date":454,"close":455},"2023-07-14",145.11000061035156,{"date":457,"close":458},"2023-07-21",149.39999389648438,{"date":460,"close":461},"2023-07-28",158.07000732421875,{"date":463,"close":464},"2023-08-04",155.27999877929688,{"date":466,"close":467},"2023-08-11",156.69000244140625,{"date":469,"close":470},"2023-08-18",152.7899932861328,{"date":472,"close":473},"2023-08-25",154.0500030517578,{"date":475,"close":476},"2023-09-01",163.17999267578125,{"date":478,"close":479},"2023-09-08",154.2899932861328,{"date":481,"close":482},"2023-09-15",152,{"date":484,"close":485},"2023-09-22",146.8300018310547,{"date":487,"close":488},"2023-09-29",149.80999755859375,{"date":490,"close":491},"2023-10-06",140.7899932861328,{"date":493,"close":494},"2023-10-13",135.10000610351562,{"date":496,"close":497},"2023-10-20",131.89999389648438,{"date":499,"close":500},"2023-10-27",128.6199951171875,{"date":502,"close":503},"2023-11-03",143.4499969482422,{"date":505,"close":506},"2023-11-10",145.3699951171875,{"date":508,"close":509},"2023-11-17",156.94000244140625,{"date":511,"close":512},"2023-11-24",163.33999633789062,{"date":514,"close":515},"2023-12-01",172.49000549316406,{"date":517,"close":518},"2023-12-08",182.17999267578125,{"date":520,"close":521},"2023-12-15",192.32000732421875,{"date":523,"close":524},"2023-12-22",197.60000610351562,{"date":526,"close":527},"2023-12-29",197.97999572753906,{"date":529,"close":530},"2024-01-05",183.75999450683594,{"date":532,"close":533},"2024-01-12",182.19000244140625,{"date":535,"close":536},"2024-01-19",182.3300018310547,{"date":538,"close":539},"2024-01-26",182.35000610351562,{"date":541,"close":542},"2024-02-02",187.19000244140625,{"date":544,"close":545},"2024-02-09",192.39999389648438,{"date":547,"close":548},"2024-02-16",193.7899932861328,{"date":550,"close":551},"2024-02-23",199.9600067138672,{"date":553,"close":554},"2024-03-01",209.3000030517578,{"date":556,"close":557},"2024-03-08",211.5800018310547,{"date":559,"close":560},"2024-03-15",197.24000549316406,{"date":562,"close":563},"2024-03-22",201.86000061035156,{"date":565,"close":566},"2024-03-28",205.17999267578125,{"date":568,"close":569},"2024-04-05",194.80999755859375,{"date":571,"close":572},"2024-04-12",184.8699951171875,{"date":574,"close":575},"2024-04-19",184.3800048828125,{"date":577,"close":578},"2024-04-26",173.61000061035156,{"date":580,"close":581},"2024-05-03",181.0500030517578,{"date":583,"close":584},"2024-05-10",176,{"date":586,"close":587},"2024-05-17",168.35000610351562,{"date":589,"close":590},"2024-05-24",173.00999450683594,{"date":592,"close":593},"2024-05-31",165.9199981689453,{"date":595,"close":596},"2024-06-07",161,{"date":598,"close":599},"2024-06-14",162.5,{"date":601,"close":602},"2024-06-21",171.6300048828125,{"date":604,"close":605},"2024-06-28",168.52999877929688,{"date":607,"close":608},"2024-07-05",162.4499969482422,{"date":610,"close":611},"2024-07-12",181.49000549316406,{"date":613,"close":614},"2024-07-19",181.3300018310547,{"date":616,"close":617},"2024-07-26",192.4499969482422,{"date":619,"close":620},"2024-08-02",179.02000427246094,{"date":622,"close":623},"2024-08-09",174.80999755859375,{"date":625,"close":626},"2024-08-16",177.10000610351562,{"date":628,"close":629},"2024-08-23",186.14999389648438,{"date":631,"close":632},"2024-08-30",183.05999755859375,{"date":634,"close":635},"2024-09-06",170.89999389648438,{"date":637,"close":638},"2024-09-13",181.32000732421875,{"date":640,"close":641},"2024-09-20",189.25999450683594,{"date":643,"close":644},"2024-09-27",191.17999267578125,{"date":646,"close":647},"2024-10-04",191.77999877929688,{"date":649,"close":650},"2024-10-11",191.30999755859375,{"date":652,"close":653},"2024-10-18",190.0800018310547,{"date":655,"close":656},"2024-10-25",181.42999267578125,{"date":658,"close":659},"2024-11-01",178.7899932861328,{"date":661,"close":662},"2024-11-08",189.25,{"date":664,"close":665},"2024-11-15",180.3699951171875,{"date":667,"close":668},"2024-11-22",184.77000427246094,{"date":670,"close":671},"2024-11-29",188.39999389648438,{"date":673,"close":674},"2024-12-06",185.0399932861328,{"date":676,"close":677},"2024-12-13",184.3699951171875,{"date":679,"close":680},"2024-12-20",168.22000122070312,{"date":682,"close":683},"2024-12-27",166.77999877929688,{"date":685,"close":686},"2025-01-03",166.6699981689453,{"date":688,"close":689},"2025-01-10",157.97000122070312,{"date":691,"close":692},"2025-01-17",168.7899932861328,{"date":694,"close":695},"2025-01-24",166,{"date":697,"close":698},"2025-01-31",168,{"date":700,"close":701},"2025-02-07",165.4199981689453,{"date":703,"close":704},"2025-02-14",174.27999877929688,{"date":706,"close":707},"2025-02-21",168.89999389648438,{"date":709,"close":710},"2025-02-28",164.39999389648438,{"date":712,"close":713},"2025-03-07",164.94000244140625,{"date":715,"close":716},"2025-03-14",158.1300048828125,{"date":718,"close":719},"2025-03-21",155.4499969482422,{"date":721,"close":722},"2025-03-28",157.36000061035156,{"date":724,"close":725},"2025-04-04",147.74000549316406,{"date":727,"close":728},"2025-04-11",149.8300018310547,{"date":730,"close":731},"2025-04-17",147.39999389648438,{"date":733,"close":734},"2025-04-25",153.5399932861328,{"date":736,"close":737},"2025-05-02",157.10000610351562,{"date":739,"close":740},"2025-05-09",157.49000549316406,{"date":742,"close":743},"2025-05-16",163.9199981689453,{"date":745,"close":746},"2025-05-23",154.39999389648438,{"date":748,"close":749},"2025-05-30",155.6999969482422,{"date":751,"close":752},"2025-06-06",156.7899932861328,{"date":754,"close":755},"2025-06-13",155.69000244140625,{"date":757,"close":758},"2025-06-20",153.77000427246094,{"date":760,"close":761},"2025-06-27",157.1199951171875,{"date":763,"close":764},"2025-07-03",163.1300048828125,{"date":766,"close":767},"2025-07-11",166.8300018310547,{"date":769,"close":770},"2025-07-18",159.22999572753906,{"date":772,"close":773},"2025-07-22",162.1199951171875,{"date":775,"close":776},"2025-07-23",164.1999969482422,{"date":778,"close":779},"2025-07-24",163.5500030517578,{"date":781,"close":782},"2025-07-25",165.66000366210938,{"date":784,"close":785},"2025-07-28",166.00999450683594,{"date":787,"close":788},"2025-07-29",183.6199951171875,{"date":790,"close":791},"2025-07-30",183.52000427246094,{"date":793,"close":794},"2025-07-31",179.42999267578125,{"date":796,"close":797},"2025-08-01",179.1699981689453,{"date":799,"close":800},"2025-08-04",180.63999938964844,{"date":802,"close":803},"2025-08-05",182.5,{"date":805,"close":806},"2025-08-06",182,{"date":808,"close":809},"2025-08-07",182.02999877929688,{"date":811,"close":812},"2025-08-08",181.30999755859375,{"date":814,"close":815},"2025-08-11",181.47999572753906,{"date":817,"close":818},"2025-08-12",188.3800048828125,{"date":820,"close":821},"2025-08-13",194.24000549316406,{"date":823,"close":824},"2025-08-14",191.19000244140625,{"date":826,"close":827},"2025-08-15",187.0399932861328,{"date":829,"close":830},"2025-08-18",188.0399932861328,{"date":832,"close":833},"2025-08-19",191.91000366210938,{"date":835,"close":818},"2025-08-20",{"date":837,"close":838},"2025-08-21",188.67999267578125,{"date":840,"close":841},"2025-08-22",197.0800018310547,{"date":843,"close":844},"2025-08-25",195.1300048828125,{"date":846,"close":847},"2025-08-26",194.47999572753906,{"date":849,"close":850},"2025-08-27",194.07000732421875,{"date":852,"close":853},"2025-08-28",192.94000244140625,{"date":855,"close":856},"2025-08-29",191.1199951171875,{"date":858,"close":859},"2025-09-02",188.16000366210938,{"date":861,"close":862},"2025-09-03",187.66000366210938,{"date":864,"close":865},"2025-09-04",192.88999938964844,{"date":867,"close":868},"2025-09-05",195.89999389648438,{"date":870,"close":871},"2025-09-08",195.64999389648438,{"date":873,"close":874},"2025-09-09",190.3000030517578,{"date":876,"close":877},"2025-09-10",191.41000366210938,{"date":879,"close":880},"2025-09-11",193.8800048828125,{"date":882,"close":883},"2025-09-12",188.75,{"date":885,"close":886},"2025-09-15",188.35000610351562,{"date":888,"close":889},"2025-09-16",186.8800048828125,{"date":891,"close":536},"2025-09-17",{"date":893,"close":894},"2025-09-18",184.1699981689453,{"date":896,"close":897},"2025-09-19",181.8699951171875,{"date":899,"close":900},"2025-09-22",180.27000427246094,{"date":902,"close":903},"2025-09-23",179.3800048828125,{"date":905,"close":906},"2025-09-24",176.5399932861328,{"date":908,"close":909},"2025-09-25",172.86000061035156,{"date":911,"close":912},"2025-09-26",171.1999969482422,{"date":914,"close":915},"2025-09-29",167.55999755859375,{"date":917,"close":918},"2025-09-30",167.4600067138672,{"date":920,"close":921},"2025-10-01",167.33999633789062,{"date":923,"close":924},"2025-10-02",169.22999572753906,{"date":926,"close":927},"2025-10-03",171.22000122070312,{"date":929,"close":930},"2025-10-06",169.6699981689453,{"date":932,"close":933},"2025-10-07",170.1699981689453,{"date":935,"close":936},"2025-10-08",173.11000061035156,{"date":938,"close":939},"2025-10-09",169.47999572753906,{"date":941,"close":942},"2025-10-10",166.22999572753906,{"date":944,"close":945},"2025-10-13",165.69000244140625,{"date":947,"close":948},"2025-10-14",169.50999450683594,{"date":950,"close":951},"2025-10-15",170.0500030517578,{"date":953,"close":954},"2025-10-16",171.7100067138672,{"date":956,"close":957},"2025-10-17",174.30999755859375,{"date":959,"close":960},"2025-10-20",175.94000244140625,{"date":962,"close":626},"2025-10-21",{"date":964,"close":965},"2025-10-22",174.27000427246094,{"date":967,"close":968},"2025-10-23",176.89999389648438,{"date":970,"close":971},"2025-10-24",175.32000732421875,{"date":973,"close":974},"2025-10-27",175.85000610351562,{"date":976,"close":977},"2025-10-28",186.42999267578125,{"date":979,"close":980},"2025-10-29",179.49000549316406,{"date":982,"close":983},"2025-10-30",174.75999450683594,{"date":985,"close":986},"2025-10-31",176.5,{"date":988,"close":989},"2025-11-03",173.74000549316406,{"date":991,"close":992},"2025-11-04",173.38999938964844,{"date":994,"close":930},"2025-11-05",{"date":996,"close":997},"2025-11-06",168.52000427246094,{"date":999,"close":1000},"2025-11-07",170.75999450683594,{"date":1002,"close":1003},"2025-11-10",168.94000244140625,{"date":1005,"close":1006},"2025-11-11",167.9600067138672,{"date":1008,"close":1009},"2025-11-12",167.94000244140625,{"date":1011,"close":1012},"2025-11-13",166.32000732421875,{"date":1014,"close":1015},"2025-11-14",164.1699981689453,{"date":1017,"close":1018},"2025-11-17",158.50999450683594,{"date":1020,"close":1021},"2025-11-18",158,{"date":1023,"close":1024},"2025-11-19",159.1199951171875,{"date":1026,"close":1027},"2025-11-20",158.24000549316406,{"date":1029,"close":1030},"2025-11-21",162.74000549316406,{"date":1032,"close":1030},"2025-11-24",{"date":1034,"close":1035},"2025-11-25",166.25,{"date":1037,"close":1038},"2025-11-26",168.19000244140625,{"date":1040,"close":1041},"2025-11-28",167.3800048828125,{"date":1043,"close":1044},"2025-12-01",170.33999633789062,{"date":1046,"close":1047},"2025-12-02",167.39999389648438,{"date":1049,"close":1050},"2025-12-03",170.8800048828125,{"date":1052,"close":1053},"2025-12-04",169.0399932861328,{"date":1055,"close":1056},"2025-12-05",169.47000122070312,{"date":1058,"close":1059},"2025-12-08",166.83999633789062,{"date":1061,"close":1062},"2025-12-09",164.97000122070312,{"date":1064,"close":1065},"2025-12-10",168.30999755859375,{"date":1067,"close":1068},"2025-12-11",171.17999267578125,{"date":1070,"close":1056},"2025-12-12",{"date":1072,"close":1073},"2025-12-15",168.8800048828125,{"date":1075,"close":1076},"2025-12-16",168.97000122070312,{"date":1078,"close":1079},"2025-12-17",166.47999572753906,{"date":1081,"close":1082},"2025-12-18",167.8800048828125,{"date":1084,"close":1085},"2025-12-19",166.86000061035156,{"date":1087,"close":1088},"2025-12-22",167.42999267578125,{"date":1090,"close":1091},"2025-12-23",165.3000030517578,{"date":1093,"close":1094},"2025-12-24",166.61000061035156,{"date":1096,"close":1097},"2025-12-26",167.17999267578125,{"date":1099,"close":1100},"2025-12-29",166.24000549316406,{"date":1102,"close":1103},"2025-12-30",164.88999938964844,{"date":1105,"close":1106},"2025-12-31",161.47000122070312,{"date":1108,"close":1109},"2026-01-02",164.72000122070312,{"date":1111,"close":1112},"2026-01-05",169.10000610351562,{"date":1114,"close":1115},"2026-01-06",170.2100067138672,{"date":1117,"close":1118},"2026-01-07",165.32000732421875,{"date":1120,"close":590},"2026-01-08",{"date":1122,"close":1123},"2026-01-09",179.0399932861328,{"date":1125,"close":1126},"2026-01-12",179.85000610351562,{"date":1128,"close":1129},"2026-01-13",182.07000732421875,{"date":1131,"close":1132},"2026-01-14",184.02000427246094,{"date":1134,"close":1135},"2026-01-15",187.77999877929688,{"date":1137,"close":1138},"2026-01-16",188.1300048828125,{"date":1140,"close":1141},"2026-01-20",183.75,{"date":1143,"close":1144},"2026-01-21",187.11000061035156,{"date":1146,"close":1147},"2026-01-22",186.2899932861328,{"date":1149,"close":1150},"2026-01-23",182.25,{"date":1152,"close":1153},"2026-01-26",182.64999389648438,{"date":1155,"close":1156},"2026-01-27",179.41000366210938,{"date":1158,"close":1159},"2026-01-28",177.4600067138672,{"date":1161,"close":1162},"2026-01-29",177.99000549316406,{"date":1164,"close":1165},"2026-01-30",176.77999877929688,{"date":1167,"close":1168},"2026-02-02",179.67999267578125,{"date":1170,"close":1171},"2026-02-03",183.1699981689453,{"date":1173,"close":1174},"2026-02-04",193.35000610351562,{"date":1176,"close":1177},"2026-02-05",191.39999389648438,{"date":1179,"close":1180},"2026-02-06",194.27999877929688,{"date":1182,"close":1183},"2026-02-09",196.07000732421875,{"date":1185,"close":1186},"2026-02-10",205.82000732421875,{"date":1188,"close":1189},"2026-02-11",205.88999938964844,{"date":1191,"close":1192},"2026-02-12",209.2100067138672,{"date":1194,"close":1195},"2026-02-13",209.00999450683594,{"date":1197,"close":1198},"2026-02-17",206.02999877929688,{"date":1200,"close":1201},"2026-02-18",203.35000610351562,{"date":1203,"close":1204},"2026-02-19",200.2100067138672,{"date":1206,"close":1207},"2026-02-20",200.02000427246094,{"date":1209,"close":1210},"2026-02-23",196.30999755859375,{"date":1212,"close":1213},"2026-02-24",197.82000732421875,{"date":1215,"close":1216},"2026-02-25",191.35000610351562,{"date":1218,"close":1219},"2026-02-26",192.5399932861328,{"date":1221,"close":1222},"2026-02-27",193.57000732421875,{"date":1224,"close":1225},"2026-03-02",192.9600067138672,{"date":1227,"close":1228},"2026-03-03",190.77999877929688,{"date":1230,"close":1231},"2026-03-04",191.44000244140625,{"date":1233,"close":1234},"2026-03-05",188.57000732421875,{"date":1236,"close":1237},"2026-03-06",186.02000427246094,{"date":1239,"close":1240},"2026-03-09",185.11000061035156,{"date":1242,"close":1243},"2026-03-10",181.66000366210938,{"date":1245,"close":1246},"2026-03-11",180.72000122070312,{"date":1248,"close":1249},"2026-03-12",178.36000061035156,{"date":1251,"close":1252},"2026-03-13",177.9600067138672,{"date":1254,"close":1255},"2026-03-16",178.25,{"date":1257,"close":1258},"2026-03-17",177.8000030517578,{"date":1260,"close":1261},"2026-03-18",175,{"date":1263,"close":1264},"2026-03-19",171.10000610351562,{"date":1266,"close":1267},"2026-03-20",167.02000427246094,{"date":1269,"close":1270},"2026-03-23",171.3300018310547,{"date":1272,"close":1273},"2026-03-24",172.85000610351562,{"date":1275,"close":1276},"2026-03-25",174.8300018310547,{"date":1278,"close":1279},"2026-03-26",171.1300048828125,{"date":1281,"close":1282},"2026-03-27",168.3800048828125,{"date":1284,"close":1285},"2026-03-30",167.1699981689453,{"date":1287,"close":1288},"2026-03-31",171.6199951171875,{"date":1290,"close":1291},"2026-04-01",171.0500030517578,{"date":1293,"close":1294},"2026-04-02",166.3000030517578,{"date":1296,"close":1297},"2026-04-06",167.61000061035156,{"date":1299,"close":1300},"2026-04-07",166.5399932861328,{"date":1302,"close":1303},"2026-04-08",175.17999267578125,{"date":1305,"close":1306},"2026-04-09",177.72999572753906,{"date":1308,"close":1309},"2026-04-10",176.14999389648438,{"date":1311,"close":1312},"2026-04-13",179.8000030517578,{"date":1314,"close":1315},"2026-04-14",177.88999938964844,{"date":1317,"close":1318},"2026-04-15",172.58999633789062,{"date":1320,"close":1321},"2026-04-16",169.86000061035156,{"date":1323,"close":1324},"2026-04-17",176.27000427246094,{"date":1326,"close":1327},"2026-04-20",180.77000427246094,{"date":1329,"close":1330},"2026-04-21",182.0800018310547,{"date":1332,"close":1333},"2026-04-22",185.47000122070312,{"date":1335,"close":1336},"2026-04-23",185.3300018310547,{"date":1338,"close":1339},"2026-04-24",181.57000732421875,{"date":1341,"close":1342},"2026-04-27",186.50999450683594,{"date":1344,"close":1345},"2026-04-28",191.0800018310547,{"date":1347,"close":1348},"2026-04-29",188.6999969482422,{"date":1350,"close":1351},"2026-04-30",190.72999572753906,{"date":1353,"close":1354},"2026-05-01",192.0500030517578,{"date":108,"close":1356},186.7100067138672,{"date":1358,"close":1359},"2026-05-05",190.14999389648438,{"date":45,"close":1180},{"date":1362,"close":1363},"2026-05-07",192.61000061035156,{"date":1365,"close":1366},"2026-05-08",188.61000061035156,{"date":1368,"close":1369},"2026-05-11",185.6199951171875,{"date":1371,"close":1372},"2026-05-12",184.1999969482422,{"date":1374,"close":1375},"2026-05-13",184.41000366210938,{"date":1377,"close":1378},"2026-05-14",185.63999938964844,{"date":1380,"close":1381},"2026-05-15",178.6199951171875,{"date":1383,"close":806},"2026-05-18",{"date":1385,"close":1386},"2026-05-19",178.00999450683594,{"date":1388,"close":1389},"2026-05-20",185,{"date":1391,"close":1392},"2026-05-21",184.6999969482422,{"date":1394,"close":1395},"2026-05-22",185.00999450683594,{"date":1397,"close":1398},"2026-05-26",189.55999755859375,{"date":1400,"close":1401},"2026-05-27",190.83999633789062,{"date":1403,"close":1404},"2026-05-28",191.2100067138672,{"date":1406,"close":1407},"2026-05-29",189.74000549316406,{"date":1409,"close":1410},"2026-06-01",187.50999450683594,{"date":1412,"close":1413},"2026-06-02",187.8000030517578,{"date":1415,"close":1416},"2026-06-03",188.1999969482422,{"date":1418,"close":1419},"2026-06-04",186.80999755859375,{"date":1421,"close":1422},"2026-06-05",185.41000366210938,{"date":1424,"close":1425},"2026-06-08",185.7899932861328,{"date":1427,"close":1428},"2026-06-09",193.1999969482422,{"date":1430,"close":1431},"2026-06-10",186.22000122070312,{"date":1433,"close":1434},"2026-06-11",193.69000244140625,{"date":1436,"close":1437},"2026-06-12",193.07000732421875,{"date":1439,"close":1440},"2026-06-15",193.63999938964844,{"date":1442,"close":1443},"2026-06-16",195.5500030517578,{"date":1445,"close":1446},"2026-06-17",191.7899932861328,{"date":139,"close":1448},200.13999938964844,{"date":1450,"close":1451},"2026-06-22",198.27999877929688,{"date":1453,"close":1454},"2026-06-23",197.7100067138672,{"date":1456,"close":1457},"2026-06-24",206.5800018310547,{"date":1459,"close":1460},"2026-06-25",209.63999938964844,{"date":1462,"close":1463},"2026-06-26",210.05999755859375,{"date":1465,"close":1466},"2026-06-29",209.22999572753906,{"date":1468,"close":1469},"2026-06-30",209.35000610351562,{"date":1471,"close":1472},"2026-07-01",203.4199981689453,{"date":1474,"close":1475},"2026-07-02",200.72000122070312,{"date":1477,"close":1478},"2026-07-06",197.6199951171875,{"date":1480,"close":1481},"2026-07-07",192.11000061035156,{"date":1483,"close":1484},"2026-07-08",187.10000610351562,{"date":1486,"close":1487},"2026-07-09",188.60000610351562,{"date":1489,"close":1490},"2026-07-10",188.8000030517578,{"date":131,"close":1492},185.60000610351562,{"date":1494,"close":1495},"2026-07-14",189.17999267578125,{"date":1497,"close":1498},"2026-07-15",189.61000061035156,{"date":1500,"close":1501},"2026-07-16",193.8000030517578,{"date":1503,"close":1504},"2026-07-17",189.1999969482422,{"date":1506,"close":1507},"2026-07-20",185.67999267578125,{"date":1509,"close":1510},"2026-07-21",185.39999389648438,{"date":1512,"close":1513},"2026-07-22",186.8000030517578,{"date":106,"close":641},{"count":110,"fetchedAt":1516,"source":101},"2026-07-27T08:08:20.503Z",1785139700455]