[{"data":1,"prerenderedAt":1534},["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-TAYD":25,"$fGNq4xP6NISceCOkx40-m2bXxakFFmfnOgwimz55FyU8":26,"ticker-mcap-TAYD":148,"ticker-profile-TAYD":158,"ticker-earnings-TAYD":172,"ticker-congress-TAYD":176,"i-lucide:info":1532},{"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":144},{"identity":28,"transactions":33,"sectorSlug":124,"relatedTickers":125},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"96536","TAYLOR DEVICES, INC.","Manufacturing","TAYD",[34,51,58,71,80,91,99,106,111,118],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-04-30T00:00:00.000Z","0001376474-26-000324-0","4","CAREY ROBERT MICHAEL","","D",57.27,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1830323\u002F000137647426000324\u002F0001376474-26-000324-index.htm",3445,9276,197295.15000000002,"S","2026-04-28","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":57},"0001376474-26-000324-1",55.52,1555,7721,86333.6,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"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":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"2026-04-15T00:00:00.000Z","0001376474-26-000290-0","Burgess John",16.4,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1388646\u002F000137647426000290\u002F0001376474-26-000290-index.htm",5000,45000,82000,"M","2026-04-13","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":59,"filingId":72,"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":73,"rawFilingUrl":63,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":77,"transactionDate":68,"intentLabel":78,"signalQuality":79},"0001376474-26-000290-1",52.107,1574,43426,82016.418,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":39,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":46,"transactionDate":89,"intentLabel":48,"signalQuality":49,"insiderHistory":90},"2026-01-26T00:00:00.000Z","0001376474-26-000070-0","Armenat Fritz Eric",71.773,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1739616\u002F000137647426000070\u002F0001376474-26-000070-index.htm",2800,1528,200964.4,"2026-01-22",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":81,"filingId":92,"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":83,"ownerTitle":39,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":85,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":46,"transactionDate":97,"intentLabel":48,"signalQuality":49,"insiderHistory":98},"0001376474-26-000070-1",72.103,528,1000,38070.384,"2026-01-23",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":81,"filingId":100,"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":83,"ownerTitle":39,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":85,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":46,"transactionDate":97,"intentLabel":48,"signalQuality":49,"insiderHistory":105},"0001376474-26-000070-2",71.19,300,700,21357,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":81,"filingId":107,"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":83,"ownerTitle":39,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":85,"shares":103,"sharesOwnedAfter":4,"totalValue":109,"transactionCode":46,"transactionDate":97,"intentLabel":48,"signalQuality":49,"insiderHistory":110},"0001376474-26-000070-3",72.85,50994.99999999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":112,"filingId":113,"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":83,"ownerTitle":39,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":115,"shares":64,"sharesOwnedAfter":64,"totalValue":116,"transactionCode":67,"transactionDate":117,"intentLabel":69,"signalQuality":70},"2026-01-23T00:00:00.000Z","0001376474-26-000067-0",9.85,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1739616\u002F000137647426000067\u002F0001376474-26-000067-index.htm",49250,"2026-01-21",{"cik":29,"filedAt":112,"filingId":119,"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":83,"ownerTitle":39,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":115,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":77,"transactionDate":117,"intentLabel":78,"signalQuality":79},"0001376474-26-000067-1",73.283,672,4328,49246.176,"manufacturing",[126,129,132,135,138,141],{"ticker":127,"issuerName":128},"HSY","HERSHEY CO",{"ticker":130,"issuerName":131},"ANET","Arista Networks, Inc.",{"ticker":133,"issuerName":134},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":136,"issuerName":137},"TDG","TransDigm Group INC",{"ticker":139,"issuerName":140},"LEG","LEGGETT & PLATT INC",{"ticker":142,"issuerName":143},"ROK","ROCKWELL AUTOMATION, INC",{"count":145,"fetchedAt":146,"source":147},10,"2026-08-10T17:09:51.424Z","sqlite",{"data":149,"meta":155},{"value":150,"quality":151,"closeDate":152,"ageDays":153,"sharesAsOf":154},175052103.60855103,"stale","2026-07-27",14,"2026-02-28",{"count":156,"fetchedAt":157,"source":147},1,"2026-08-10T17:09:51.425Z",{"data":159,"meta":171},{"ticker":32,"ceo":160,"industry":161,"fullTimeEmployees":162,"ipoDate":163,"country":164,"state":165,"city":166,"website":167,"exchangeShort":25,"marketCap":25,"beta":168,"range52w":169,"fetchedAt":170},"Timothy J. Sopko","Industrial - Machinery",135,"1980-11-05","US","NY","North Tonawanda","https:\u002F\u002Fwww.taylordevices.com",0.924,"40.5-90.37","2026-08-03T01:06:50.446Z",{"count":156,"fetchedAt":157,"source":147},{"data":173,"meta":175},{"ticker":32,"points":174},[],{"count":156,"fetchedAt":157,"source":147},{"data":177,"meta":1530},{"congressTrades":178,"insiderTrades":179,"priceHistory":190,"ticker":32},[],[180,181,182,183,184,185,186,187,188,189],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":59,"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":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":59,"filingId":72,"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":73,"rawFilingUrl":63,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":77,"transactionDate":68},{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":39,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":46,"transactionDate":89},{"cik":29,"filedAt":81,"filingId":92,"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":83,"ownerTitle":39,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":85,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":46,"transactionDate":97},{"cik":29,"filedAt":81,"filingId":100,"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":83,"ownerTitle":39,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":85,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":46,"transactionDate":97},{"cik":29,"filedAt":81,"filingId":107,"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":83,"ownerTitle":39,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":85,"shares":103,"sharesOwnedAfter":4,"totalValue":109,"transactionCode":46,"transactionDate":97},{"cik":29,"filedAt":112,"filingId":113,"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":83,"ownerTitle":39,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":115,"shares":64,"sharesOwnedAfter":64,"totalValue":116,"transactionCode":67,"transactionDate":117},{"cik":29,"filedAt":112,"filingId":119,"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":83,"ownerTitle":39,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":115,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":77,"transactionDate":117},[191,194,197,200,203,206,208,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,363,366,369,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,741,744,747,750,752,755,758,761,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,810,813,816,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,967,970,973,976,979,982,985,987,990,993,995,998,1000,1003,1006,1009,1012,1015,1018,1020,1023,1026,1029,1032,1035,1038,1040,1043,1046,1049,1051,1054,1057,1060,1062,1065,1068,1071,1074,1077,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1159,1161,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1297,1300,1303,1306,1309,1312,1315,1317,1320,1322,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1353,1356,1359,1362,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528],{"date":192,"close":193},"2021-08-13",11.329999923706055,{"date":195,"close":196},"2021-08-20",11.600000381469727,{"date":198,"close":199},"2021-08-27",11.520000457763672,{"date":201,"close":202},"2021-09-03",11.75,{"date":204,"close":205},"2021-09-10",11.350000381469727,{"date":207,"close":205},"2021-09-17",{"date":209,"close":205},"2021-09-24",{"date":211,"close":212},"2021-10-01",11.199999809265137,{"date":214,"close":215},"2021-10-08",11.25,{"date":217,"close":218},"2021-10-15",11.6899995803833,{"date":220,"close":221},"2021-10-22",11.770000457763672,{"date":223,"close":224},"2021-10-29",11.949999809265137,{"date":226,"close":227},"2021-11-05",11.479999542236328,{"date":229,"close":230},"2021-11-12",11.640000343322754,{"date":232,"close":233},"2021-11-19",11.5,{"date":235,"close":236},"2021-11-26",11.020000457763672,{"date":238,"close":239},"2021-12-03",10.699999809265137,{"date":241,"close":242},"2021-12-10",10.5600004196167,{"date":244,"close":245},"2021-12-17",10.25,{"date":247,"close":248},"2021-12-23",10.220000267028809,{"date":250,"close":251},"2021-12-31",10.920000076293945,{"date":253,"close":254},"2022-01-07",10.470000267028809,{"date":256,"close":257},"2022-01-14",10.600000381469727,{"date":259,"close":260},"2022-01-21",10.380000114440918,{"date":262,"close":263},"2022-01-28",10.5,{"date":265,"close":266},"2022-02-04",10.75,{"date":268,"close":269},"2022-02-11",10.59000015258789,{"date":271,"close":145},"2022-02-18",{"date":273,"close":274},"2022-02-25",10.15999984741211,{"date":276,"close":277},"2022-03-04",9.890000343322754,{"date":279,"close":280},"2022-03-11",9.90999984741211,{"date":282,"close":283},"2022-03-18",10.09000015258789,{"date":285,"close":286},"2022-03-25",9.920000076293945,{"date":288,"close":289},"2022-04-01",9.819999694824219,{"date":291,"close":292},"2022-04-08",9.800000190734863,{"date":294,"close":295},"2022-04-14",9.5,{"date":297,"close":298},"2022-04-22",9.350000381469727,{"date":300,"close":301},"2022-04-29",9.0600004196167,{"date":303,"close":304},"2022-05-06",9.149999618530273,{"date":306,"close":307},"2022-05-13",8.960000038146973,{"date":309,"close":310},"2022-05-20",8.760000228881836,{"date":312,"close":313},"2022-05-27",9.4399995803833,{"date":315,"close":316},"2022-06-03",9.199999809265137,{"date":318,"close":301},"2022-06-10",{"date":320,"close":321},"2022-06-17",8.989999771118164,{"date":323,"close":324},"2022-06-24",8.600000381469727,{"date":326,"close":327},"2022-07-01",8.819999694824219,{"date":329,"close":330},"2022-07-08",9.270000457763672,{"date":332,"close":333},"2022-07-15",8.319999694824219,{"date":335,"close":336},"2022-07-22",8.460000038146973,{"date":338,"close":339},"2022-07-29",8.579999923706055,{"date":341,"close":342},"2022-08-05",8.3100004196167,{"date":344,"close":345},"2022-08-12",8.649999618530273,{"date":347,"close":348},"2022-08-19",9.8100004196167,{"date":350,"close":351},"2022-08-26",9.930000305175781,{"date":353,"close":354},"2022-09-02",9.9399995803833,{"date":356,"close":357},"2022-09-09",10.050000190734863,{"date":359,"close":360},"2022-09-16",10.109999656677246,{"date":362,"close":348},"2022-09-23",{"date":364,"close":365},"2022-09-30",10.170000076293945,{"date":367,"close":368},"2022-10-07",10.989999771118164,{"date":370,"close":236},"2022-10-14",{"date":372,"close":373},"2022-10-21",11.4399995803833,{"date":375,"close":376},"2022-10-28",12.359999656677246,{"date":378,"close":379},"2022-11-04",13.119999885559082,{"date":381,"close":382},"2022-11-11",12.460000038146973,{"date":384,"close":385},"2022-11-18",13.40999984741211,{"date":387,"close":388},"2022-11-25",13.5,{"date":390,"close":391},"2022-12-02",13.460000038146973,{"date":393,"close":394},"2022-12-09",12.789999961853027,{"date":396,"close":397},"2022-12-16",11.100000381469727,{"date":399,"close":400},"2022-12-23",11.010000228881836,{"date":402,"close":403},"2022-12-30",14.1899995803833,{"date":405,"close":406},"2023-01-06",14.170000076293945,{"date":408,"close":409},"2023-01-13",14.300000190734863,{"date":411,"close":412},"2023-01-20",13.520000457763672,{"date":414,"close":415},"2023-01-27",15.670000076293945,{"date":417,"close":418},"2023-02-03",16.5,{"date":420,"close":421},"2023-02-10",16.030000686645508,{"date":423,"close":424},"2023-02-17",16.020000457763672,{"date":426,"close":427},"2023-02-24",16.90999984741211,{"date":429,"close":430},"2023-03-03",16.639999389648438,{"date":432,"close":433},"2023-03-10",16.3700008392334,{"date":435,"close":436},"2023-03-17",16.739999771118164,{"date":438,"close":439},"2023-03-24",16.579999923706055,{"date":441,"close":442},"2023-03-31",20.040000915527344,{"date":444,"close":445},"2023-04-06",20.360000610351562,{"date":447,"close":448},"2023-04-14",20.149999618530273,{"date":450,"close":451},"2023-04-21",20.3700008392334,{"date":453,"close":454},"2023-04-28",21.75,{"date":456,"close":457},"2023-05-05",21.920000076293945,{"date":459,"close":460},"2023-05-12",21.6299991607666,{"date":462,"close":463},"2023-05-19",18.950000762939453,{"date":465,"close":466},"2023-05-26",19.25,{"date":468,"close":469},"2023-06-02",19.469999313354492,{"date":471,"close":472},"2023-06-09",19.729999542236328,{"date":474,"close":475},"2023-06-16",23,{"date":477,"close":478},"2023-06-23",21.40999984741211,{"date":480,"close":481},"2023-06-30",25.559999465942383,{"date":483,"close":484},"2023-07-07",26.059999465942383,{"date":486,"close":487},"2023-07-14",24.010000228881836,{"date":489,"close":490},"2023-07-21",23.760000228881836,{"date":492,"close":493},"2023-07-28",23.309999465942383,{"date":495,"close":496},"2023-08-04",23.040000915527344,{"date":498,"close":499},"2023-08-11",18.690000534057617,{"date":501,"close":502},"2023-08-18",21.649999618530273,{"date":504,"close":505},"2023-08-25",22.719999313354492,{"date":507,"close":508},"2023-09-01",22.350000381469727,{"date":510,"close":511},"2023-09-08",21.579999923706055,{"date":513,"close":514},"2023-09-15",21.420000076293945,{"date":516,"close":517},"2023-09-22",21.020000457763672,{"date":519,"close":520},"2023-09-29",21.299999237060547,{"date":522,"close":523},"2023-10-06",20.950000762939453,{"date":525,"close":526},"2023-10-13",21.25,{"date":528,"close":457},"2023-10-20",{"date":530,"close":531},"2023-10-27",22.729999542236328,{"date":533,"close":534},"2023-11-03",21.8799991607666,{"date":536,"close":537},"2023-11-10",21.90999984741211,{"date":539,"close":540},"2023-11-17",22.299999237060547,{"date":542,"close":543},"2023-11-24",22.43000030517578,{"date":545,"close":546},"2023-12-01",23.799999237060547,{"date":548,"close":549},"2023-12-08",23.09000015258789,{"date":551,"close":552},"2023-12-15",24.079999923706055,{"date":554,"close":555},"2023-12-22",23.8799991607666,{"date":557,"close":558},"2023-12-29",22.1299991607666,{"date":560,"close":561},"2024-01-05",22.200000762939453,{"date":563,"close":564},"2024-01-12",28.309999465942383,{"date":566,"close":567},"2024-01-19",30.200000762939453,{"date":569,"close":570},"2024-01-26",30.489999771118164,{"date":572,"close":573},"2024-02-02",31.989999771118164,{"date":575,"close":576},"2024-02-09",36.279998779296875,{"date":578,"close":579},"2024-02-16",37.400001525878906,{"date":581,"close":582},"2024-02-23",35.40999984741211,{"date":584,"close":585},"2024-03-01",36.150001525878906,{"date":587,"close":588},"2024-03-08",41.77000045776367,{"date":590,"close":591},"2024-03-15",45.709999084472656,{"date":593,"close":594},"2024-03-22",44.18000030517578,{"date":596,"close":597},"2024-03-28",49.77000045776367,{"date":599,"close":600},"2024-04-05",60.79999923706055,{"date":602,"close":603},"2024-04-12",45.9900016784668,{"date":605,"close":606},"2024-04-19",47.72999954223633,{"date":608,"close":609},"2024-04-26",51.83000183105469,{"date":611,"close":612},"2024-05-03",49.86000061035156,{"date":614,"close":615},"2024-05-10",47.619998931884766,{"date":617,"close":618},"2024-05-17",50.88999938964844,{"date":620,"close":621},"2024-05-24",47.91999816894531,{"date":623,"close":624},"2024-05-31",50.91999816894531,{"date":626,"close":627},"2024-06-07",46.91999816894531,{"date":629,"close":630},"2024-06-14",43.34000015258789,{"date":632,"close":633},"2024-06-21",43.45000076293945,{"date":635,"close":636},"2024-06-28",44.97999954223633,{"date":638,"close":639},"2024-07-05",43.08000183105469,{"date":641,"close":642},"2024-07-12",47.599998474121094,{"date":644,"close":645},"2024-07-19",50.43000030517578,{"date":647,"close":648},"2024-07-26",49.11000061035156,{"date":650,"close":651},"2024-08-02",48.599998474121094,{"date":653,"close":654},"2024-08-09",46.029998779296875,{"date":656,"close":657},"2024-08-16",51.599998474121094,{"date":659,"close":660},"2024-08-23",50.970001220703125,{"date":662,"close":663},"2024-08-30",57.220001220703125,{"date":665,"close":666},"2024-09-06",51.619998931884766,{"date":668,"close":669},"2024-09-13",59.15999984741211,{"date":671,"close":672},"2024-09-20",62.7400016784668,{"date":674,"close":675},"2024-09-27",51.27000045776367,{"date":677,"close":678},"2024-10-04",45.84000015258789,{"date":680,"close":681},"2024-10-11",45.189998626708984,{"date":683,"close":684},"2024-10-18",47.9900016784668,{"date":686,"close":687},"2024-10-25",46.54999923706055,{"date":689,"close":690},"2024-11-01",48.18000030517578,{"date":692,"close":693},"2024-11-08",49.18000030517578,{"date":695,"close":696},"2024-11-15",43.5099983215332,{"date":698,"close":699},"2024-11-22",46.400001525878906,{"date":701,"close":702},"2024-11-29",48.08000183105469,{"date":704,"close":705},"2024-12-06",47.65999984741211,{"date":707,"close":708},"2024-12-13",43.75,{"date":710,"close":711},"2024-12-20",41.130001068115234,{"date":713,"close":714},"2024-12-27",42.060001373291016,{"date":716,"close":717},"2025-01-03",35.2599983215332,{"date":719,"close":720},"2025-01-10",33.56999969482422,{"date":722,"close":723},"2025-01-17",33.779998779296875,{"date":725,"close":726},"2025-01-24",33.2400016784668,{"date":728,"close":729},"2025-01-31",33.400001525878906,{"date":731,"close":732},"2025-02-07",32.400001525878906,{"date":734,"close":735},"2025-02-14",31.6200008392334,{"date":737,"close":738},"2025-02-21",32.43000030517578,{"date":740,"close":720},"2025-02-28",{"date":742,"close":743},"2025-03-07",32.689998626708984,{"date":745,"close":746},"2025-03-14",31.389999389648438,{"date":748,"close":749},"2025-03-21",31.709999084472656,{"date":751,"close":726},"2025-03-28",{"date":753,"close":754},"2025-04-04",31.360000610351562,{"date":756,"close":757},"2025-04-11",32.040000915527344,{"date":759,"close":760},"2025-04-17",30.549999237060547,{"date":762,"close":573},"2025-04-25",{"date":764,"close":765},"2025-05-02",32.5099983215332,{"date":767,"close":768},"2025-05-09",37.029998779296875,{"date":770,"close":771},"2025-05-16",40.93000030517578,{"date":773,"close":774},"2025-05-23",36.970001220703125,{"date":776,"close":777},"2025-05-30",36.93000030517578,{"date":779,"close":780},"2025-06-06",36.61000061035156,{"date":782,"close":783},"2025-06-13",35.470001220703125,{"date":785,"close":786},"2025-06-20",37.599998474121094,{"date":788,"close":789},"2025-06-27",45.68000030517578,{"date":791,"close":792},"2025-07-03",44.459999084472656,{"date":794,"close":795},"2025-07-11",45.880001068115234,{"date":797,"close":798},"2025-07-18",44.369998931884766,{"date":800,"close":801},"2025-07-25",46.529998779296875,{"date":803,"close":804},"2025-07-28",45.470001220703125,{"date":806,"close":807},"2025-07-29",46.0099983215332,{"date":809,"close":699},"2025-07-30",{"date":811,"close":812},"2025-07-31",45.099998474121094,{"date":814,"close":815},"2025-08-01",44.380001068115234,{"date":817,"close":636},"2025-08-04",{"date":819,"close":820},"2025-08-05",44.279998779296875,{"date":822,"close":823},"2025-08-06",45.18000030517578,{"date":825,"close":826},"2025-08-07",44.58000183105469,{"date":828,"close":829},"2025-08-08",44.119998931884766,{"date":831,"close":832},"2025-08-11",44.349998474121094,{"date":834,"close":835},"2025-08-12",43.65999984741211,{"date":837,"close":838},"2025-08-13",42.619998931884766,{"date":840,"close":841},"2025-08-14",42.91999816894531,{"date":843,"close":844},"2025-08-15",42.56999969482422,{"date":846,"close":847},"2025-08-18",44.849998474121094,{"date":849,"close":850},"2025-08-19",45,{"date":852,"close":853},"2025-08-20",44.099998474121094,{"date":855,"close":856},"2025-08-21",44.959999084472656,{"date":858,"close":859},"2025-08-22",47.349998474121094,{"date":861,"close":862},"2025-08-25",45.81999969482422,{"date":864,"close":865},"2025-08-26",51.38999938964844,{"date":867,"close":868},"2025-08-27",48.02000045776367,{"date":870,"close":871},"2025-08-28",48.459999084472656,{"date":873,"close":874},"2025-08-29",49,{"date":876,"close":877},"2025-09-02",50.790000915527344,{"date":879,"close":880},"2025-09-03",48.88999938964844,{"date":882,"close":883},"2025-09-04",49.29999923706055,{"date":885,"close":886},"2025-09-05",47.90999984741211,{"date":888,"close":889},"2025-09-08",47.75,{"date":891,"close":892},"2025-09-09",46.7400016784668,{"date":894,"close":895},"2025-09-10",45.7400016784668,{"date":897,"close":898},"2025-09-11",47.560001373291016,{"date":900,"close":901},"2025-09-12",47.29999923706055,{"date":903,"close":904},"2025-09-15",47.06999969482422,{"date":906,"close":907},"2025-09-16",47.0099983215332,{"date":909,"close":910},"2025-09-17",47,{"date":912,"close":913},"2025-09-18",47.25,{"date":915,"close":916},"2025-09-19",46.5099983215332,{"date":918,"close":919},"2025-09-22",51.93000030517578,{"date":921,"close":922},"2025-09-23",49.189998626708984,{"date":924,"close":925},"2025-09-24",47.59000015258789,{"date":927,"close":928},"2025-09-25",48.709999084472656,{"date":930,"close":931},"2025-09-26",49.65999984741211,{"date":933,"close":934},"2025-09-29",48.869998931884766,{"date":936,"close":937},"2025-09-30",49.060001373291016,{"date":939,"close":940},"2025-10-01",46.540000915527344,{"date":942,"close":943},"2025-10-02",45.13999938964844,{"date":945,"close":946},"2025-10-03",42.369998931884766,{"date":948,"close":949},"2025-10-06",42.97999954223633,{"date":951,"close":952},"2025-10-07",43.4900016784668,{"date":954,"close":955},"2025-10-08",42.099998474121094,{"date":957,"close":958},"2025-10-09",43.290000915527344,{"date":960,"close":961},"2025-10-10",42.380001068115234,{"date":963,"close":964},"2025-10-13",42.68000030517578,{"date":966,"close":964},"2025-10-14",{"date":968,"close":969},"2025-10-15",43,{"date":971,"close":972},"2025-10-16",41.279998779296875,{"date":974,"close":975},"2025-10-17",42.45000076293945,{"date":977,"close":978},"2025-10-20",42.18000030517578,{"date":980,"close":981},"2025-10-21",41.959999084472656,{"date":983,"close":984},"2025-10-22",41.52000045776367,{"date":986,"close":838},"2025-10-23",{"date":988,"close":989},"2025-10-24",45.349998474121094,{"date":991,"close":992},"2025-10-27",44.45000076293945,{"date":994,"close":708},"2025-10-28",{"date":996,"close":997},"2025-10-29",44,{"date":999,"close":792},"2025-10-30",{"date":1001,"close":1002},"2025-10-31",45.77000045776367,{"date":1004,"close":1005},"2025-11-03",45.22999954223633,{"date":1007,"close":1008},"2025-11-04",45.29999923706055,{"date":1010,"close":1011},"2025-11-05",46.06999969482422,{"date":1013,"close":1014},"2025-11-06",47.47999954223633,{"date":1016,"close":1017},"2025-11-07",46.5,{"date":1019,"close":651},"2025-11-10",{"date":1021,"close":1022},"2025-11-11",50.04999923706055,{"date":1024,"close":1025},"2025-11-12",43.599998474121094,{"date":1027,"close":1028},"2025-11-13",45.119998931884766,{"date":1030,"close":1031},"2025-11-14",43.13999938964844,{"date":1033,"close":1034},"2025-11-17",44.81999969482422,{"date":1036,"close":1037},"2025-11-18",46.09000015258789,{"date":1039,"close":886},"2025-11-19",{"date":1041,"close":1042},"2025-11-20",48.630001068115234,{"date":1044,"close":1045},"2025-11-21",48.720001220703125,{"date":1047,"close":1048},"2025-11-24",49.97999954223633,{"date":1050,"close":928},"2025-11-25",{"date":1052,"close":1053},"2025-11-26",48.90999984741211,{"date":1055,"close":1056},"2025-11-28",49.779998779296875,{"date":1058,"close":1059},"2025-12-01",47.7400016784668,{"date":1061,"close":1059},"2025-12-02",{"date":1063,"close":1064},"2025-12-03",47.95000076293945,{"date":1066,"close":1067},"2025-12-04",48.209999084472656,{"date":1069,"close":1070},"2025-12-05",47.529998779296875,{"date":1072,"close":1073},"2025-12-08",48.5,{"date":1075,"close":1076},"2025-12-09",49.95000076293945,{"date":1078,"close":1048},"2025-12-10",{"date":1080,"close":1081},"2025-12-11",51.380001068115234,{"date":1083,"close":1084},"2025-12-12",54.5,{"date":1086,"close":1087},"2025-12-15",57.45000076293945,{"date":1089,"close":1090},"2025-12-16",58.40999984741211,{"date":1092,"close":1093},"2025-12-17",57.79999923706055,{"date":1095,"close":1096},"2025-12-18",58.9900016784668,{"date":1098,"close":1099},"2025-12-19",57.0099983215332,{"date":1101,"close":1102},"2025-12-22",59.349998474121094,{"date":1104,"close":1105},"2025-12-23",62,{"date":1107,"close":1108},"2025-12-24",61.7400016784668,{"date":1110,"close":1111},"2025-12-26",61.36000061035156,{"date":1113,"close":1114},"2025-12-29",61.630001068115234,{"date":1116,"close":1117},"2025-12-30",63,{"date":1119,"close":1120},"2025-12-31",58.459999084472656,{"date":1122,"close":1123},"2026-01-02",64.25,{"date":1125,"close":1126},"2026-01-05",67.55000305175781,{"date":1128,"close":1129},"2026-01-06",64.62999725341797,{"date":1131,"close":1132},"2026-01-07",67.41999816894531,{"date":1134,"close":1135},"2026-01-08",68.12000274658203,{"date":1137,"close":1138},"2026-01-09",68.20999908447266,{"date":1140,"close":1141},"2026-01-12",68.9000015258789,{"date":1143,"close":1144},"2026-01-13",71.9800033569336,{"date":1146,"close":1147},"2026-01-14",73.37999725341797,{"date":1149,"close":1150},"2026-01-15",72.47000122070312,{"date":1152,"close":1153},"2026-01-16",74.4800033569336,{"date":1155,"close":1156},"2026-01-20",73,{"date":117,"close":1158},72.91000366210938,{"date":89,"close":1160},71.58000183105469,{"date":97,"close":1162},71.47000122070312,{"date":1164,"close":1165},"2026-01-26",71.77999877929688,{"date":1167,"close":1168},"2026-01-27",72.5,{"date":1170,"close":1171},"2026-01-28",71.43000030517578,{"date":1173,"close":1174},"2026-01-29",72.08999633789062,{"date":1176,"close":1177},"2026-01-30",72.73999786376953,{"date":1179,"close":1180},"2026-02-02",74.20999908447266,{"date":1182,"close":1183},"2026-02-03",79.25,{"date":1185,"close":1186},"2026-02-04",78.18000030517578,{"date":1188,"close":1189},"2026-02-05",78.77999877929688,{"date":1191,"close":1192},"2026-02-06",80.0999984741211,{"date":1194,"close":1195},"2026-02-09",83.58999633789062,{"date":1197,"close":1198},"2026-02-10",83.55000305175781,{"date":1200,"close":1201},"2026-02-11",81.87000274658203,{"date":1203,"close":1204},"2026-02-12",78.41999816894531,{"date":1206,"close":1207},"2026-02-13",78.3499984741211,{"date":1209,"close":1210},"2026-02-17",84.70999908447266,{"date":1212,"close":1213},"2026-02-18",87.26000213623047,{"date":1215,"close":1216},"2026-02-19",84.30000305175781,{"date":1218,"close":1219},"2026-02-20",89.94999694824219,{"date":1221,"close":1222},"2026-02-23",87,{"date":1224,"close":1225},"2026-02-24",88.44000244140625,{"date":1227,"close":1228},"2026-02-25",84.97000122070312,{"date":1230,"close":1231},"2026-02-26",84.16999816894531,{"date":1233,"close":1234},"2026-02-27",87.73999786376953,{"date":1236,"close":1237},"2026-03-02",87.66000366210938,{"date":1239,"close":1240},"2026-03-03",88.08000183105469,{"date":1242,"close":1243},"2026-03-04",89.18000030517578,{"date":1245,"close":1246},"2026-03-05",86.80000305175781,{"date":1248,"close":1249},"2026-03-06",82.48999786376953,{"date":1251,"close":1252},"2026-03-09",83.47000122070312,{"date":1254,"close":1255},"2026-03-10",83.01000213623047,{"date":1257,"close":1258},"2026-03-11",80.75,{"date":1260,"close":1261},"2026-03-12",76.5999984741211,{"date":1263,"close":1264},"2026-03-13",74.44999694824219,{"date":1266,"close":1267},"2026-03-16",75.5199966430664,{"date":1269,"close":1270},"2026-03-17",73.58999633789062,{"date":1272,"close":1273},"2026-03-18",69.4000015258789,{"date":1275,"close":1276},"2026-03-19",72.37999725341797,{"date":1278,"close":1279},"2026-03-20",70.02999877929688,{"date":1281,"close":1282},"2026-03-23",73.7699966430664,{"date":1284,"close":1285},"2026-03-24",78.16000366210938,{"date":1287,"close":1288},"2026-03-25",79.9000015258789,{"date":1290,"close":1291},"2026-03-26",75.01000213623047,{"date":1293,"close":1294},"2026-03-27",74.87000274658203,{"date":1296,"close":1174},"2026-03-30",{"date":1298,"close":1299},"2026-03-31",57,{"date":1301,"close":1302},"2026-04-01",57.47999954223633,{"date":1304,"close":1305},"2026-04-02",57.470001220703125,{"date":1307,"close":1308},"2026-04-06",50.560001373291016,{"date":1310,"close":1311},"2026-04-07",49.75,{"date":1313,"close":1314},"2026-04-08",52.709999084472656,{"date":1316,"close":1314},"2026-04-09",{"date":1318,"close":1319},"2026-04-10",51.29999923706055,{"date":68,"close":1321},52.5099983215332,{"date":1323,"close":1308},"2026-04-14",{"date":1325,"close":1326},"2026-04-15",54.720001220703125,{"date":1328,"close":1329},"2026-04-16",54.150001525878906,{"date":1331,"close":1332},"2026-04-17",56.43000030517578,{"date":1334,"close":1335},"2026-04-20",56.61000061035156,{"date":1337,"close":1338},"2026-04-21",58.79999923706055,{"date":1340,"close":1341},"2026-04-22",58.470001220703125,{"date":1343,"close":1344},"2026-04-23",58,{"date":1346,"close":1347},"2026-04-24",57.9900016784668,{"date":1349,"close":1350},"2026-04-27",57.119998931884766,{"date":47,"close":1352},56.40999984741211,{"date":1354,"close":1355},"2026-04-29",54.91999816894531,{"date":1357,"close":1358},"2026-04-30",55.5,{"date":1360,"close":1361},"2026-05-01",53.15999984741211,{"date":1363,"close":1361},"2026-05-04",{"date":1365,"close":1366},"2026-05-05",55.29999923706055,{"date":1368,"close":1369},"2026-05-06",51.5,{"date":1371,"close":1372},"2026-05-07",52.060001373291016,{"date":1374,"close":1375},"2026-05-08",51.959999084472656,{"date":1377,"close":1378},"2026-05-11",51.130001068115234,{"date":1380,"close":1381},"2026-05-12",50.7599983215332,{"date":1383,"close":1384},"2026-05-13",50.400001525878906,{"date":1386,"close":1387},"2026-05-14",50.220001220703125,{"date":1389,"close":1390},"2026-05-15",51.54999923706055,{"date":1392,"close":1393},"2026-05-18",49.41999816894531,{"date":1395,"close":1396},"2026-05-19",50.16999816894531,{"date":1398,"close":1399},"2026-05-20",51.119998931884766,{"date":1401,"close":1402},"2026-05-21",50.11000061035156,{"date":1404,"close":1405},"2026-05-22",51.709999084472656,{"date":1407,"close":1408},"2026-05-26",52.38999938964844,{"date":1410,"close":1411},"2026-05-27",53,{"date":1413,"close":1414},"2026-05-28",53.70000076293945,{"date":1416,"close":1417},"2026-05-29",51,{"date":1419,"close":1420},"2026-06-01",53.08000183105469,{"date":1422,"close":1423},"2026-06-02",53.40999984741211,{"date":1425,"close":1426},"2026-06-03",52.58000183105469,{"date":1428,"close":1429},"2026-06-04",52.56999969482422,{"date":1431,"close":1432},"2026-06-05",53.029998779296875,{"date":1434,"close":1435},"2026-06-08",54.810001373291016,{"date":1437,"close":1435},"2026-06-09",{"date":1439,"close":1440},"2026-06-10",54.77000045776367,{"date":1442,"close":1443},"2026-06-11",54.45000076293945,{"date":1445,"close":1446},"2026-06-12",54.18000030517578,{"date":1448,"close":1449},"2026-06-15",53.33000183105469,{"date":1451,"close":1452},"2026-06-16",54.060001373291016,{"date":1454,"close":1455},"2026-06-17",53.59000015258789,{"date":1457,"close":1458},"2026-06-18",55.22999954223633,{"date":1460,"close":1461},"2026-06-22",59.470001220703125,{"date":1463,"close":1464},"2026-06-23",58.88999938964844,{"date":1466,"close":1467},"2026-06-24",57.529998779296875,{"date":1469,"close":1470},"2026-06-25",58.220001220703125,{"date":1472,"close":1473},"2026-06-26",62.2599983215332,{"date":1475,"close":1476},"2026-06-29",57.060001373291016,{"date":1478,"close":1479},"2026-06-30",58.68000030517578,{"date":1481,"close":1482},"2026-07-01",57.75,{"date":1484,"close":1485},"2026-07-02",57.04999923706055,{"date":1487,"close":1488},"2026-07-06",57.029998779296875,{"date":1490,"close":1491},"2026-07-07",56.95000076293945,{"date":1493,"close":1494},"2026-07-08",55,{"date":1496,"close":1497},"2026-07-09",54.529998779296875,{"date":1499,"close":1500},"2026-07-10",56.279998779296875,{"date":1502,"close":1503},"2026-07-13",55.72999954223633,{"date":1505,"close":1506},"2026-07-14",55.959999084472656,{"date":1508,"close":1509},"2026-07-15",55.849998474121094,{"date":1511,"close":1512},"2026-07-16",57.09000015258789,{"date":1514,"close":1515},"2026-07-17",54.66999816894531,{"date":1517,"close":1518},"2026-07-20",54.81999969482422,{"date":1520,"close":1521},"2026-07-21",56.45000076293945,{"date":1523,"close":1524},"2026-07-22",55.2599983215332,{"date":1526,"close":1527},"2026-07-23",53.470001220703125,{"date":152,"close":1529},55.45000076293945,{"count":156,"fetchedAt":1531,"source":147},"2026-08-10T17:09:51.434Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1533},"\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>",1786381791330]