[{"data":1,"prerenderedAt":1502},["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-STRT":25,"$f1OBeI5TZt1b-ynqjHdaKNNKhiz0Va1FQKQA2J6sujow":26,"ticker-mcap-STRT":120,"ticker-profile-STRT":130,"ticker-earnings-STRT":144,"ticker-congress-STRT":148,"i-lucide:info":1500},{"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":116},{"identity":28,"transactions":33,"sectorSlug":96,"relatedTickers":97},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"933034","STRATTEC SECURITY CORP","Manufacturing","STRT",[34,48,61,69,79,89],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-06T00:00:00.000Z","0001193125-26-296385-0","4","Slater Jennifer Lynn","President & CEO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1872111\u002F000119312526296385\u002F0001193125-26-296385-index.htm",5931,51993,"F","2026-07-01","Tax withholding","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":51,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59,"insiderHistory":60},"2026-05-14T00:00:00.000Z","0001193125-26-224324-0",62.71,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1872111\u002F000119312526224324\u002F0001193125-26-224324-index.htm",797.28,57123.28,49997.4288,"P","2026-05-12","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":49,"filingId":62,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":52,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":56,"transactionDate":67,"intentLabel":58,"signalQuality":59,"insiderHistory":68},"0001193125-26-224324-1",62.46,800.56,57923.86,50002.9776,"2026-05-13",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":49,"filingId":70,"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":71,"ownerTitle":72,"ownershipType":73,"pricePerShare":74,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59,"insiderHistory":78},"0001193125-26-224325-0","Pauli Matthew","SVP & CFO","I",62.53,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1495791\u002F000119312526224325\u002F0001193125-26-224325-index.htm",2000,125060,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":49,"filingId":80,"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":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59,"insiderHistory":88},"0001193125-26-224186-0","LIEBAU FREDERIC JACK JR","",61.37,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1424368\u002F000119312526224186\u002F0001193125-26-224186-index.htm",1000,7748,61370,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":90,"filingId":91,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":44,"transactionDate":95,"intentLabel":46,"signalQuality":47},"2026-01-08T00:00:00.000Z","0001193125-26-007868-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1495791\u002F000119312526007868\u002F0001193125-26-007868-index.htm",814,7893,"2025-11-13","manufacturing",[98,101,104,107,110,113],{"ticker":99,"issuerName":100},"HSY","HERSHEY CO",{"ticker":102,"issuerName":103},"ANET","Arista Networks, Inc.",{"ticker":105,"issuerName":106},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":108,"issuerName":109},"TDG","TransDigm Group INC",{"ticker":111,"issuerName":112},"LEG","LEGGETT & PLATT INC",{"ticker":114,"issuerName":115},"ENS","EnerSys",{"count":117,"fetchedAt":118,"source":119},6,"2026-08-14T15:20:47.616Z","sqlite",{"data":121,"meta":127},{"value":122,"quality":123,"closeDate":124,"ageDays":125,"sharesAsOf":126},341303421.0776825,"fresh","2026-08-12",2,"2026-05-01",{"count":128,"fetchedAt":129,"source":119},1,"2026-08-14T15:20:47.618Z",{"data":131,"meta":143},{"ticker":32,"ceo":132,"industry":133,"fullTimeEmployees":134,"ipoDate":135,"country":136,"state":137,"city":138,"website":139,"exchangeShort":25,"marketCap":25,"beta":140,"range52w":141,"fetchedAt":142},"Jennifer L. Slater","Auto - Parts",2848,"1995-02-23","US","WI","Milwaukee","https:\u002F\u002Fwww.strattec.com",1.178,"57.01-92.5","2026-08-02T05:00:48.747Z",{"count":128,"fetchedAt":129,"source":119},{"data":145,"meta":147},{"ticker":32,"points":146},[],{"count":128,"fetchedAt":129,"source":119},{"data":149,"meta":1498},{"congressTrades":150,"insiderTrades":151,"priceHistory":158,"ticker":32},[],[152,153,154,155,156,157],{"cik":29,"filedAt":35,"filingId":36,"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":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":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":51,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":49,"filingId":62,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":52,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":56,"transactionDate":67},{"cik":29,"filedAt":49,"filingId":70,"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":71,"ownerTitle":72,"ownershipType":73,"pricePerShare":74,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":49,"filingId":80,"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":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":90,"filingId":91,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":44,"transactionDate":95},[159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,239,242,245,248,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,381,384,387,390,393,395,398,401,404,407,410,413,416,419,422,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,483,486,488,491,494,497,499,502,505,508,511,514,517,520,523,525,527,529,532,535,538,541,544,547,550,552,554,557,560,563,565,567,569,571,574,577,580,583,586,589,592,595,598,600,603,606,609,612,615,618,621,624,627,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,963,965,968,971,974,977,980,982,985,988,991,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1269,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1303,1306,1309,1311,1314,1317,1320,1322,1323,1326,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1384,1386,1389,1391,1394,1397,1399,1402,1405,1408,1411,1414,1416,1419,1422,1425,1428,1431,1434,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496],{"date":160,"close":161},"2021-08-20",39.790000915527344,{"date":163,"close":164},"2021-08-27",38.099998474121094,{"date":166,"close":167},"2021-09-03",38.209999084472656,{"date":169,"close":170},"2021-09-10",37.5,{"date":172,"close":173},"2021-09-17",37.970001220703125,{"date":175,"close":176},"2021-09-24",38.150001525878906,{"date":178,"close":179},"2021-10-01",39.900001525878906,{"date":181,"close":182},"2021-10-08",38.54999923706055,{"date":184,"close":185},"2021-10-15",39.27000045776367,{"date":187,"close":188},"2021-10-22",35.5,{"date":190,"close":191},"2021-10-29",34.66999816894531,{"date":193,"close":194},"2021-11-05",41.310001373291016,{"date":196,"close":197},"2021-11-12",42.0099983215332,{"date":199,"close":200},"2021-11-19",42.810001373291016,{"date":202,"close":203},"2021-11-26",39.130001068115234,{"date":205,"close":206},"2021-12-03",36.470001220703125,{"date":208,"close":209},"2021-12-10",37.400001525878906,{"date":211,"close":212},"2021-12-17",36.79999923706055,{"date":214,"close":215},"2021-12-23",37.349998474121094,{"date":217,"close":218},"2021-12-31",37.02000045776367,{"date":220,"close":221},"2022-01-07",41.220001220703125,{"date":223,"close":224},"2022-01-14",39.52000045776367,{"date":226,"close":227},"2022-01-21",41.279998779296875,{"date":229,"close":230},"2022-01-28",38.599998474121094,{"date":232,"close":233},"2022-02-04",39,{"date":235,"close":236},"2022-02-11",38.689998626708984,{"date":238,"close":230},"2022-02-18",{"date":240,"close":241},"2022-02-25",37.88999938964844,{"date":243,"close":244},"2022-03-04",40,{"date":246,"close":247},"2022-03-11",38.79999923706055,{"date":249,"close":218},"2022-03-18",{"date":251,"close":252},"2022-03-25",37.16999816894531,{"date":254,"close":255},"2022-04-01",37.27000045776367,{"date":257,"close":258},"2022-04-08",34.4900016784668,{"date":260,"close":261},"2022-04-14",34.029998779296875,{"date":263,"close":264},"2022-04-22",34.459999084472656,{"date":266,"close":267},"2022-04-29",35.45000076293945,{"date":269,"close":270},"2022-05-06",34.349998474121094,{"date":272,"close":273},"2022-05-13",34.619998931884766,{"date":275,"close":276},"2022-05-20",32.119998931884766,{"date":278,"close":279},"2022-05-27",33.75,{"date":281,"close":282},"2022-06-03",33.61000061035156,{"date":284,"close":285},"2022-06-10",32.7599983215332,{"date":287,"close":288},"2022-06-17",33.119998931884766,{"date":290,"close":291},"2022-06-24",33.400001525878906,{"date":293,"close":294},"2022-07-01",33,{"date":296,"close":297},"2022-07-08",30.739999771118164,{"date":299,"close":300},"2022-07-15",30.049999237060547,{"date":302,"close":303},"2022-07-22",29.56999969482422,{"date":305,"close":306},"2022-07-29",30.420000076293945,{"date":308,"close":309},"2022-08-05",28.639999389648438,{"date":311,"close":312},"2022-08-12",29.989999771118164,{"date":314,"close":315},"2022-08-19",32.060001373291016,{"date":317,"close":318},"2022-08-26",28.670000076293945,{"date":320,"close":321},"2022-09-02",25.6299991607666,{"date":323,"close":324},"2022-09-09",24.280000686645508,{"date":326,"close":327},"2022-09-16",24.799999237060547,{"date":329,"close":330},"2022-09-23",21.899999618530273,{"date":332,"close":333},"2022-09-30",20.799999237060547,{"date":335,"close":336},"2022-10-07",22.139999389648438,{"date":338,"close":339},"2022-10-14",24.190000534057617,{"date":341,"close":342},"2022-10-21",24.600000381469727,{"date":344,"close":345},"2022-10-28",23.979999542236328,{"date":347,"close":348},"2022-11-04",30.399999618530273,{"date":350,"close":351},"2022-11-11",29.84000015258789,{"date":353,"close":354},"2022-11-18",27,{"date":356,"close":357},"2022-11-25",26.5,{"date":359,"close":360},"2022-12-02",23.510000228881836,{"date":362,"close":363},"2022-12-09",22.969999313354492,{"date":365,"close":366},"2022-12-16",19.65999984741211,{"date":368,"close":369},"2022-12-23",20.399999618530273,{"date":371,"close":372},"2022-12-30",20.549999237060547,{"date":374,"close":375},"2023-01-06",20.780000686645508,{"date":377,"close":378},"2023-01-13",23.969999313354492,{"date":380,"close":363},"2023-01-20",{"date":382,"close":383},"2023-01-27",23.75,{"date":385,"close":386},"2023-02-03",22.299999237060547,{"date":388,"close":389},"2023-02-10",21.350000381469727,{"date":391,"close":392},"2023-02-17",21.399999618530273,{"date":394,"close":372},"2023-02-24",{"date":396,"close":397},"2023-03-03",21.25,{"date":399,"close":400},"2023-03-10",20.950000762939453,{"date":402,"close":403},"2023-03-17",19.079999923706055,{"date":405,"close":406},"2023-03-24",22.100000381469727,{"date":408,"close":409},"2023-03-31",22.75,{"date":411,"close":412},"2023-04-06",21.450000762939453,{"date":414,"close":415},"2023-04-14",20,{"date":417,"close":418},"2023-04-21",19.600000381469727,{"date":420,"close":421},"2023-04-28",19.399999618530273,{"date":423,"close":403},"2023-05-05",{"date":425,"close":426},"2023-05-12",17.610000610351562,{"date":428,"close":429},"2023-05-19",18.799999237060547,{"date":431,"close":432},"2023-05-26",19.059999465942383,{"date":434,"close":435},"2023-06-02",18.81999969482422,{"date":437,"close":438},"2023-06-09",19.31999969482422,{"date":440,"close":441},"2023-06-16",18.610000610351562,{"date":443,"close":444},"2023-06-23",17.5,{"date":446,"close":447},"2023-06-30",18.139999389648438,{"date":449,"close":450},"2023-07-07",19,{"date":452,"close":453},"2023-07-14",22.5,{"date":455,"close":456},"2023-07-21",22.31999969482422,{"date":458,"close":459},"2023-07-28",23.68000030517578,{"date":461,"close":462},"2023-08-04",23.09000015258789,{"date":464,"close":465},"2023-08-11",22.979999542236328,{"date":467,"close":468},"2023-08-18",22.690000534057617,{"date":470,"close":471},"2023-08-25",22.25,{"date":473,"close":474},"2023-09-01",23.299999237060547,{"date":476,"close":477},"2023-09-08",22.850000381469727,{"date":479,"close":480},"2023-09-15",23.940000534057617,{"date":482,"close":409},"2023-09-22",{"date":484,"close":485},"2023-09-29",22.899999618530273,{"date":487,"close":409},"2023-10-06",{"date":489,"close":490},"2023-10-13",22.860000610351562,{"date":492,"close":493},"2023-10-20",23.010000228881836,{"date":495,"close":496},"2023-10-27",23,{"date":498,"close":409},"2023-11-03",{"date":500,"close":501},"2023-11-10",23.450000762939453,{"date":503,"close":504},"2023-11-17",23.25,{"date":506,"close":507},"2023-11-24",23.459999084472656,{"date":509,"close":510},"2023-12-01",21.579999923706055,{"date":512,"close":513},"2023-12-08",21.110000610351562,{"date":515,"close":516},"2023-12-15",22.450000762939453,{"date":518,"close":519},"2023-12-22",28.799999237060547,{"date":521,"close":522},"2023-12-29",25.34000015258789,{"date":524,"close":496},"2024-01-05",{"date":526,"close":516},"2024-01-12",{"date":528,"close":465},"2024-01-19",{"date":530,"close":531},"2024-01-26",24.940000534057617,{"date":533,"close":534},"2024-02-02",25.5,{"date":536,"close":537},"2024-02-09",27.700000762939453,{"date":539,"close":540},"2024-02-16",26.510000228881836,{"date":542,"close":543},"2024-02-23",24.31999969482422,{"date":545,"close":546},"2024-03-01",25.260000228881836,{"date":548,"close":549},"2024-03-08",24.649999618530273,{"date":551,"close":453},"2024-03-15",{"date":553,"close":386},"2024-03-22",{"date":555,"close":556},"2024-03-28",23.729999542236328,{"date":558,"close":559},"2024-04-05",24.920000076293945,{"date":561,"close":562},"2024-04-12",24.700000762939453,{"date":564,"close":516},"2024-04-19",{"date":566,"close":496},"2024-04-26",{"date":568,"close":490},"2024-05-03",{"date":570,"close":383},"2024-05-10",{"date":572,"close":573},"2024-05-17",24.790000915527344,{"date":575,"close":576},"2024-05-24",26,{"date":578,"close":579},"2024-05-31",27.799999237060547,{"date":581,"close":582},"2024-06-07",27.610000610351562,{"date":584,"close":585},"2024-06-14",24.239999771118164,{"date":587,"close":588},"2024-06-21",24.75,{"date":590,"close":591},"2024-06-28",25,{"date":593,"close":594},"2024-07-05",25.030000686645508,{"date":596,"close":597},"2024-07-12",23.989999771118164,{"date":599,"close":588},"2024-07-19",{"date":601,"close":602},"2024-07-26",25.8700008392334,{"date":604,"close":605},"2024-08-02",23.110000610351562,{"date":607,"close":608},"2024-08-09",30,{"date":610,"close":611},"2024-08-16",38.88999938964844,{"date":613,"close":614},"2024-08-23",38.380001068115234,{"date":616,"close":617},"2024-08-30",35.470001220703125,{"date":619,"close":620},"2024-09-06",34.849998474121094,{"date":622,"close":623},"2024-09-13",37.63999938964844,{"date":625,"close":626},"2024-09-20",38.400001525878906,{"date":628,"close":247},"2024-09-27",{"date":630,"close":631},"2024-10-04",37.54999923706055,{"date":633,"close":634},"2024-10-11",38.9900016784668,{"date":636,"close":637},"2024-10-18",34.599998474121094,{"date":639,"close":640},"2024-10-25",39.15999984741211,{"date":642,"close":643},"2024-11-01",36.52000045776367,{"date":645,"close":646},"2024-11-08",40.310001373291016,{"date":648,"close":649},"2024-11-15",40.63999938964844,{"date":651,"close":652},"2024-11-22",41.9900016784668,{"date":654,"close":655},"2024-11-29",41.5099983215332,{"date":657,"close":658},"2024-12-06",42.709999084472656,{"date":660,"close":661},"2024-12-13",43.970001220703125,{"date":663,"close":664},"2024-12-20",42.060001373291016,{"date":666,"close":667},"2024-12-27",41.29999923706055,{"date":669,"close":670},"2025-01-03",40.869998931884766,{"date":672,"close":673},"2025-01-10",38.16999816894531,{"date":675,"close":676},"2025-01-17",39.9900016784668,{"date":678,"close":679},"2025-01-24",39.47999954223633,{"date":681,"close":682},"2025-01-31",37.459999084472656,{"date":684,"close":685},"2025-02-07",36.849998474121094,{"date":687,"close":688},"2025-02-14",48.849998474121094,{"date":690,"close":691},"2025-02-21",46.959999084472656,{"date":693,"close":694},"2025-02-28",49.72999954223633,{"date":696,"close":697},"2025-03-07",45.209999084472656,{"date":699,"close":700},"2025-03-14",43.349998474121094,{"date":702,"close":703},"2025-03-21",42.66999816894531,{"date":705,"close":706},"2025-03-28",39.779998779296875,{"date":708,"close":709},"2025-04-04",36.040000915527344,{"date":711,"close":712},"2025-04-11",35.65999984741211,{"date":714,"close":715},"2025-04-17",34.84000015258789,{"date":717,"close":718},"2025-04-25",36.47999954223633,{"date":720,"close":721},"2025-05-02",35.11000061035156,{"date":723,"close":724},"2025-05-09",39.91999816894531,{"date":726,"close":727},"2025-05-16",48.279998779296875,{"date":729,"close":730},"2025-05-23",51.84000015258789,{"date":732,"close":733},"2025-05-30",55.97999954223633,{"date":735,"close":736},"2025-06-06",54.34000015258789,{"date":738,"close":739},"2025-06-13",57.959999084472656,{"date":741,"close":742},"2025-06-20",57.27000045776367,{"date":744,"close":745},"2025-06-27",61.02000045776367,{"date":747,"close":748},"2025-07-03",69.9800033569336,{"date":750,"close":751},"2025-07-11",63.79999923706055,{"date":753,"close":754},"2025-07-18",60.31999969482422,{"date":756,"close":757},"2025-07-25",64.41000366210938,{"date":759,"close":760},"2025-08-01",62.04999923706055,{"date":762,"close":763},"2025-08-08",71.61000061035156,{"date":765,"close":766},"2025-08-11",74.38999938964844,{"date":768,"close":769},"2025-08-12",79.44999694824219,{"date":771,"close":772},"2025-08-13",81.76000213623047,{"date":774,"close":775},"2025-08-14",75.36000061035156,{"date":777,"close":778},"2025-08-15",75.88999938964844,{"date":780,"close":781},"2025-08-18",71.0199966430664,{"date":783,"close":784},"2025-08-19",67.97000122070312,{"date":786,"close":787},"2025-08-20",65.80999755859375,{"date":789,"close":790},"2025-08-21",66.41999816894531,{"date":792,"close":793},"2025-08-22",67.5,{"date":795,"close":796},"2025-08-25",62.83000183105469,{"date":798,"close":799},"2025-08-26",65.55000305175781,{"date":801,"close":802},"2025-08-27",66.83000183105469,{"date":804,"close":805},"2025-08-28",66.26000213623047,{"date":807,"close":808},"2025-08-29",65.87000274658203,{"date":810,"close":811},"2025-09-02",66.23999786376953,{"date":813,"close":814},"2025-09-03",65.66999816894531,{"date":816,"close":817},"2025-09-04",68.19000244140625,{"date":819,"close":820},"2025-09-05",66.19000244140625,{"date":822,"close":823},"2025-09-08",67.95999908447266,{"date":825,"close":826},"2025-09-09",67.37999725341797,{"date":828,"close":829},"2025-09-10",67.30000305175781,{"date":831,"close":832},"2025-09-11",68.36000061035156,{"date":834,"close":823},"2025-09-12",{"date":836,"close":837},"2025-09-15",70.37000274658203,{"date":839,"close":840},"2025-09-16",68.56999969482422,{"date":842,"close":843},"2025-09-17",69.5,{"date":845,"close":846},"2025-09-18",71.86000061035156,{"date":848,"close":849},"2025-09-19",70.44999694824219,{"date":851,"close":852},"2025-09-22",68.44999694824219,{"date":854,"close":855},"2025-09-23",67.72000122070312,{"date":857,"close":858},"2025-09-24",68.77999877929688,{"date":860,"close":861},"2025-09-25",66.98999786376953,{"date":863,"close":864},"2025-09-26",66.88999938964844,{"date":866,"close":867},"2025-09-29",66.44999694824219,{"date":869,"close":870},"2025-09-30",68.05999755859375,{"date":872,"close":873},"2025-10-01",69.69999694824219,{"date":875,"close":876},"2025-10-02",68.26000213623047,{"date":878,"close":879},"2025-10-03",71.13999938964844,{"date":881,"close":882},"2025-10-06",69.86000061035156,{"date":884,"close":885},"2025-10-07",68.76000213623047,{"date":887,"close":888},"2025-10-08",69.47000122070312,{"date":890,"close":891},"2025-10-09",67.66999816894531,{"date":893,"close":894},"2025-10-10",64.16000366210938,{"date":896,"close":897},"2025-10-13",65.91999816894531,{"date":899,"close":900},"2025-10-14",67.56999969482422,{"date":902,"close":903},"2025-10-15",66.91000366210938,{"date":905,"close":906},"2025-10-16",64.66999816894531,{"date":908,"close":909},"2025-10-17",64.19000244140625,{"date":911,"close":912},"2025-10-20",65.7699966430664,{"date":914,"close":915},"2025-10-21",67.94000244140625,{"date":917,"close":918},"2025-10-22",66.01000213623047,{"date":920,"close":921},"2025-10-23",67.77999877929688,{"date":923,"close":924},"2025-10-24",68.55999755859375,{"date":926,"close":927},"2025-10-27",66.56999969482422,{"date":929,"close":930},"2025-10-28",67.58000183105469,{"date":932,"close":933},"2025-10-29",65.73999786376953,{"date":935,"close":936},"2025-10-30",67.93000030517578,{"date":938,"close":939},"2025-10-31",61.36000061035156,{"date":941,"close":942},"2025-11-03",67.87999725341797,{"date":944,"close":945},"2025-11-04",62.599998474121094,{"date":947,"close":948},"2025-11-05",66.91999816894531,{"date":950,"close":951},"2025-11-06",67.80000305175781,{"date":953,"close":954},"2025-11-07",67.11000061035156,{"date":956,"close":957},"2025-11-10",67.69000244140625,{"date":959,"close":960},"2025-11-11",68.5199966430664,{"date":962,"close":882},"2025-11-12",{"date":95,"close":964},67.83999633789062,{"date":966,"close":967},"2025-11-14",66.38999938964844,{"date":969,"close":970},"2025-11-17",64.48999786376953,{"date":972,"close":973},"2025-11-18",66.30000305175781,{"date":975,"close":976},"2025-11-19",64.45999908447266,{"date":978,"close":979},"2025-11-20",64.55000305175781,{"date":981,"close":924},"2025-11-21",{"date":983,"close":984},"2025-11-24",73.58000183105469,{"date":986,"close":987},"2025-11-25",75,{"date":989,"close":990},"2025-11-26",75.25,{"date":992,"close":987},"2025-11-28",{"date":994,"close":995},"2025-12-01",77.43000030517578,{"date":997,"close":998},"2025-12-02",76.08999633789062,{"date":1000,"close":1001},"2025-12-03",79.86000061035156,{"date":1003,"close":1004},"2025-12-04",79.2300033569336,{"date":1006,"close":1007},"2025-12-05",78.80000305175781,{"date":1009,"close":1010},"2025-12-08",77.44000244140625,{"date":1012,"close":1013},"2025-12-09",77.6500015258789,{"date":1015,"close":1016},"2025-12-10",79.0199966430664,{"date":1018,"close":1019},"2025-12-11",81.4800033569336,{"date":1021,"close":1022},"2025-12-12",80.83000183105469,{"date":1024,"close":1025},"2025-12-15",79.93000030517578,{"date":1027,"close":1028},"2025-12-16",78.76000213623047,{"date":1030,"close":1031},"2025-12-17",79.26000213623047,{"date":1033,"close":1034},"2025-12-18",82.55999755859375,{"date":1036,"close":1037},"2025-12-19",80.25,{"date":1039,"close":1040},"2025-12-22",80.6500015258789,{"date":1042,"close":1043},"2025-12-23",80.16999816894531,{"date":1045,"close":1046},"2025-12-24",79.9800033569336,{"date":1048,"close":1049},"2025-12-26",79.4800033569336,{"date":1051,"close":1052},"2025-12-29",77.4800033569336,{"date":1054,"close":1055},"2025-12-30",77.1500015258789,{"date":1057,"close":1058},"2025-12-31",76.13999938964844,{"date":1060,"close":1061},"2026-01-02",76.02999877929688,{"date":1063,"close":1064},"2026-01-05",76.37999725341797,{"date":1066,"close":1067},"2026-01-06",74.97000122070312,{"date":1069,"close":1070},"2026-01-07",75.29000091552734,{"date":1072,"close":1073},"2026-01-08",77.22000122070312,{"date":1075,"close":1076},"2026-01-09",77.76000213623047,{"date":1078,"close":1079},"2026-01-12",81.16999816894531,{"date":1081,"close":1082},"2026-01-13",81.87999725341797,{"date":1084,"close":1085},"2026-01-14",81.2699966430664,{"date":1087,"close":1088},"2026-01-15",85.7300033569336,{"date":1090,"close":1091},"2026-01-16",82.26000213623047,{"date":1093,"close":1094},"2026-01-20",79.83999633789062,{"date":1096,"close":1097},"2026-01-21",81.47000122070312,{"date":1099,"close":1100},"2026-01-22",82.5,{"date":1102,"close":1103},"2026-01-23",79.58000183105469,{"date":1105,"close":1103},"2026-01-26",{"date":1107,"close":1108},"2026-01-27",78.83000183105469,{"date":1110,"close":1111},"2026-01-28",78.0199966430664,{"date":1113,"close":1114},"2026-01-29",80.33999633789062,{"date":1116,"close":1117},"2026-01-30",79.12000274658203,{"date":1119,"close":1120},"2026-02-02",82.95999908447266,{"date":1122,"close":1123},"2026-02-03",83.87000274658203,{"date":1125,"close":1126},"2026-02-04",87.30999755859375,{"date":1128,"close":1129},"2026-02-05",86.23999786376953,{"date":1131,"close":1132},"2026-02-06",90.47000122070312,{"date":1134,"close":1135},"2026-02-09",90.0999984741211,{"date":1137,"close":1138},"2026-02-10",85.97000122070312,{"date":1140,"close":1141},"2026-02-11",90.12999725341797,{"date":1143,"close":1144},"2026-02-12",87.19000244140625,{"date":1146,"close":1147},"2026-02-13",90.41000366210938,{"date":1149,"close":1150},"2026-02-17",89.58000183105469,{"date":1152,"close":1153},"2026-02-18",90.1500015258789,{"date":1155,"close":1156},"2026-02-19",90.33000183105469,{"date":1158,"close":1159},"2026-02-20",89.80000305175781,{"date":1161,"close":1162},"2026-02-23",87.30000305175781,{"date":1164,"close":1165},"2026-02-24",88.80000305175781,{"date":1167,"close":1168},"2026-02-25",90.91000366210938,{"date":1170,"close":1171},"2026-02-26",90.4800033569336,{"date":1173,"close":1174},"2026-02-27",88,{"date":1176,"close":1177},"2026-03-02",87.47000122070312,{"date":1179,"close":1180},"2026-03-03",85.55000305175781,{"date":1182,"close":1183},"2026-03-04",85.23999786376953,{"date":1185,"close":1186},"2026-03-05",82.37000274658203,{"date":1188,"close":1189},"2026-03-06",80.44999694824219,{"date":1191,"close":1192},"2026-03-09",78.70999908447266,{"date":1194,"close":1031},"2026-03-10",{"date":1196,"close":1197},"2026-03-11",79.37999725341797,{"date":1199,"close":1200},"2026-03-12",77.91999816894531,{"date":1202,"close":1203},"2026-03-13",74,{"date":1205,"close":1206},"2026-03-16",76.5,{"date":1208,"close":1209},"2026-03-17",77.5999984741211,{"date":1211,"close":1212},"2026-03-18",73.43000030517578,{"date":1214,"close":1215},"2026-03-19",72.6500015258789,{"date":1217,"close":1218},"2026-03-20",73.13999938964844,{"date":1220,"close":1221},"2026-03-23",76.4000015258789,{"date":1223,"close":1224},"2026-03-24",80.63999938964844,{"date":1226,"close":1227},"2026-03-25",81.83000183105469,{"date":1229,"close":1230},"2026-03-26",79.13999938964844,{"date":1232,"close":1233},"2026-03-27",77.48999786376953,{"date":1235,"close":1236},"2026-03-30",75.43000030517578,{"date":1238,"close":1239},"2026-03-31",78.33999633789062,{"date":1241,"close":1242},"2026-04-01",79.5999984741211,{"date":1244,"close":1245},"2026-04-02",78.11000061035156,{"date":1247,"close":1248},"2026-04-06",75.93000030517578,{"date":1250,"close":1251},"2026-04-07",76.25,{"date":1253,"close":1254},"2026-04-08",80.4000015258789,{"date":1256,"close":1257},"2026-04-09",82.19999694824219,{"date":1259,"close":1260},"2026-04-10",82.16000366210938,{"date":1262,"close":1263},"2026-04-13",80.37999725341797,{"date":1265,"close":1266},"2026-04-14",79.41999816894531,{"date":1268,"close":1251},"2026-04-15",{"date":1270,"close":1064},"2026-04-16",{"date":1272,"close":1273},"2026-04-17",80.69999694824219,{"date":1275,"close":1276},"2026-04-20",81.11000061035156,{"date":1278,"close":1279},"2026-04-21",77.4000015258789,{"date":1281,"close":1282},"2026-04-22",77.80999755859375,{"date":1284,"close":1285},"2026-04-23",79.7699966430664,{"date":1287,"close":1288},"2026-04-24",76.44000244140625,{"date":1290,"close":1291},"2026-04-27",75.27999877929688,{"date":1293,"close":1294},"2026-04-28",75.8499984741211,{"date":1296,"close":1297},"2026-04-29",74.56999969482422,{"date":1299,"close":1300},"2026-04-30",75.26000213623047,{"date":126,"close":1302},72.5999984741211,{"date":1304,"close":1305},"2026-05-04",70.36000061035156,{"date":1307,"close":1308},"2026-05-05",73.94000244140625,{"date":1310,"close":1294},"2026-05-06",{"date":1312,"close":1313},"2026-05-07",74.55999755859375,{"date":1315,"close":1316},"2026-05-08",62.45000076293945,{"date":1318,"close":1319},"2026-05-11",64.1500015258789,{"date":57,"close":1321},62.7599983215332,{"date":67,"close":1316},{"date":1324,"close":1325},"2026-05-14",64.4000015258789,{"date":1327,"close":903},"2026-05-15",{"date":1329,"close":1330},"2026-05-18",68.58999633789062,{"date":1332,"close":1333},"2026-05-19",67.26000213623047,{"date":1335,"close":1336},"2026-05-20",70.63999938964844,{"date":1338,"close":1339},"2026-05-21",72.13999938964844,{"date":1341,"close":1342},"2026-05-22",72.44000244140625,{"date":1344,"close":1345},"2026-05-26",74.16999816894531,{"date":1347,"close":1348},"2026-05-27",75.05999755859375,{"date":1350,"close":1351},"2026-05-28",79.22000122070312,{"date":1353,"close":1354},"2026-05-29",79.95999908447266,{"date":1356,"close":1357},"2026-06-01",78.93000030517578,{"date":1359,"close":1360},"2026-06-02",77.77999877929688,{"date":1362,"close":1363},"2026-06-03",78.19999694824219,{"date":1365,"close":1366},"2026-06-04",79.70999908447266,{"date":1368,"close":1369},"2026-06-05",77.30999755859375,{"date":1371,"close":1372},"2026-06-08",77.94000244140625,{"date":1374,"close":1375},"2026-06-09",77.52999877929688,{"date":1377,"close":1378},"2026-06-10",77.51000213623047,{"date":1380,"close":1381},"2026-06-11",78.79000091552734,{"date":1383,"close":1049},"2026-06-12",{"date":1385,"close":1192},"2026-06-15",{"date":1387,"close":1388},"2026-06-16",78.12000274658203,{"date":1390,"close":1378},"2026-06-17",{"date":1392,"close":1393},"2026-06-18",79.81999969482422,{"date":1395,"close":1396},"2026-06-22",79.25,{"date":1398,"close":1189},"2026-06-23",{"date":1400,"close":1401},"2026-06-24",80.55000305175781,{"date":1403,"close":1404},"2026-06-25",80.77999877929688,{"date":1406,"close":1407},"2026-06-26",82.63999938964844,{"date":1409,"close":1410},"2026-06-29",81.7699966430664,{"date":1412,"close":1413},"2026-06-30",81.44999694824219,{"date":45,"close":1415},82.69000244140625,{"date":1417,"close":1418},"2026-07-02",77.83999633789062,{"date":1420,"close":1421},"2026-07-06",77.26000213623047,{"date":1423,"close":1424},"2026-07-07",75.62999725341797,{"date":1426,"close":1427},"2026-07-08",76.06999969482422,{"date":1429,"close":1430},"2026-07-09",77.7699966430664,{"date":1432,"close":1433},"2026-07-10",78.27999877929688,{"date":1435,"close":1276},"2026-07-13",{"date":1437,"close":1438},"2026-07-14",80.72000122070312,{"date":1440,"close":1441},"2026-07-15",83.30000305175781,{"date":1443,"close":1444},"2026-07-16",83.33000183105469,{"date":1446,"close":1447},"2026-07-17",82.36000061035156,{"date":1449,"close":1450},"2026-07-20",81.48999786376953,{"date":1452,"close":1453},"2026-07-21",84.9000015258789,{"date":1455,"close":1456},"2026-07-22",84.9800033569336,{"date":1458,"close":1459},"2026-07-23",85.81999969482422,{"date":1461,"close":1462},"2026-07-27",87.54000091552734,{"date":1464,"close":1465},"2026-07-28",88.61000061035156,{"date":1467,"close":1468},"2026-07-29",89.87999725341797,{"date":1470,"close":1471},"2026-07-30",88.38999938964844,{"date":1473,"close":1474},"2026-07-31",87.88999938964844,{"date":1476,"close":1477},"2026-08-03",86.80000305175781,{"date":1479,"close":1480},"2026-08-04",88.4800033569336,{"date":1482,"close":1483},"2026-08-05",88.95999908447266,{"date":1485,"close":1486},"2026-08-06",86.81999969482422,{"date":1488,"close":1489},"2026-08-07",86.38999938964844,{"date":1491,"close":1492},"2026-08-10",83.41999816894531,{"date":1494,"close":1495},"2026-08-11",83.47000122070312,{"date":124,"close":1497},81.67500305175781,{"count":128,"fetchedAt":1499,"source":119},"2026-08-14T15:20:47.622Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1501},"\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>",1786720847557]