[{"data":1,"prerenderedAt":1564},["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-TEL":25,"$fJI5C_854d-WOhq_ctYMO1tH-hY6bF8ei8MZ_ITdLMIc":26,"ticker-mcap-TEL":132,"ticker-profile-TEL":142,"ticker-earnings-TEL":155,"ticker-congress-TEL":159,"i-lucide:info":1562},{"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":128},{"identity":28,"transactions":33,"sectorSlug":108,"relatedTickers":109},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1385157","TE Connectivity plc","Technology","TEL",[34,49,59,70,79,83,88,95,102],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-02T14:52:10.000Z","0001225208-26-005694-0","Kroeger Shadrak W","Pres., Industrial Solutions","D",93.63,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1724314\u002F000122520826005694\u002F0001225208-26-005694-index.htm",9400,35376,880122,"M","2026-06-01","Option exercise (held) (10b5-1 plan)","planned",{"cik":29,"filedAt":35,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":46,"intentLabel":55,"signalQuality":48,"insiderHistory":56},"0001225208-26-005694-1",215,25976,2021000,"S","Sale (10b5-1 plan)",{"daysSinceLastFiling":57,"isFirstFiling":6,"priorFilingDate":58},26,"2026-05-07T13:18:12.000Z",{"cik":29,"filedAt":60,"filingId":61,"formType":25,"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":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":45,"transactionDate":67,"intentLabel":68,"signalQuality":69},"2026-05-18T18:54:22.000Z","0001225208-26-005435-0","SAGAR MALAVIKA","SVP, Chief Human Resources Off","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1969020\u002F000122520826005435\u002F0001225208-26-005435-index.htm",1043,6797.62,"2026-05-15","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":60,"filingId":71,"formType":25,"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":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":72,"rawFilingUrl":64,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":76,"transactionDate":67,"intentLabel":77,"signalQuality":78},"0001225208-26-005435-1",203.145,297.16,6500.46,60366.56820000001,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":58,"filingId":80,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":81,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":82,"intentLabel":47,"signalQuality":48},"0001225208-26-004991-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1724314\u002F000122520826004991\u002F0001225208-26-004991-index.htm","2026-05-06",{"cik":29,"filedAt":58,"filingId":84,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":81,"shares":42,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":82,"intentLabel":55,"signalQuality":48,"insiderHistory":85},"0001225208-26-004991-1",{"daysSinceLastFiling":86,"isFirstFiling":6,"priorFilingDate":87},28,"2026-04-09T00:00:00.000Z",{"cik":29,"filedAt":87,"filingId":89,"formType":90,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":91,"rawFilingUrl":92,"shares":42,"sharesOwnedAfter":43,"totalValue":93,"transactionCode":45,"transactionDate":94,"intentLabel":47,"signalQuality":48},"0001225208-26-004458-0","4",223.2632,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1724314\u002F000122520826004458\u002F0001225208-26-004458-index.htm",2098674.08,"2026-04-08",{"cik":29,"filedAt":87,"filingId":96,"formType":90,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":97,"rawFilingUrl":92,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":54,"transactionDate":94,"intentLabel":55,"signalQuality":48,"insiderHistory":101},"0001225208-26-004458-1",223.7221,4470,30906,1000037.787,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":87,"filingId":103,"formType":90,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":104,"rawFilingUrl":92,"shares":105,"sharesOwnedAfter":52,"totalValue":106,"transactionCode":54,"transactionDate":94,"intentLabel":55,"signalQuality":48,"insiderHistory":107},"0001225208-26-004458-2",222.8471,4930,1098636.203,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"technology",[110,113,116,119,122,125],{"ticker":111,"issuerName":112},"CRWV","CoreWeave, Inc.",{"ticker":114,"issuerName":115},"DELL","Dell Technologies Inc.",{"ticker":117,"issuerName":118},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":120,"issuerName":121},"VICR","VICOR CORP",{"ticker":123,"issuerName":124},"NET","Cloudflare, Inc.",{"ticker":126,"issuerName":127},"RDDT","Reddit, Inc.",{"count":129,"fetchedAt":130,"source":131},9,"2026-08-03T00:14:00.436Z","sqlite",{"data":133,"meta":139},{"value":134,"quality":135,"closeDate":136,"ageDays":137,"sharesAsOf":138},60299834691.89717,"fresh","2026-07-30",4,"2026-04-20",{"count":140,"fetchedAt":141,"source":131},1,"2026-08-03T00:14:00.438Z",{"data":143,"meta":154},{"ticker":32,"ceo":144,"industry":145,"fullTimeEmployees":146,"ipoDate":147,"country":148,"state":25,"city":149,"website":150,"exchangeShort":25,"marketCap":25,"beta":151,"range52w":152,"fetchedAt":153},"Heath A. Mitts","Hardware, Equipment & Parts",85000,"2007-06-14","US","Ballybrit","https:\u002F\u002Fwww.te.com",1.163,"161.5-252.56","2026-06-08T10:00:28.427Z",{"count":140,"fetchedAt":141,"source":131},{"data":156,"meta":158},{"ticker":32,"points":157},[],{"count":140,"fetchedAt":141,"source":131},{"data":160,"meta":1560},{"congressTrades":161,"insiderTrades":186,"priceHistory":196,"ticker":32},[162,180],{"amountLabel":163,"amountMax":164,"amountMid":165,"amountMin":166,"assetDescription":167,"assetType":168,"chamber":169,"district":170,"disclosureDate":171,"filingId":172,"ingestedAt":173,"memberName":174,"memberSlug":175,"owner":176,"party":39,"sourceLink":177,"ticker":32,"transactionDate":178,"type":179},"$1,001 - $15,000",15000,8001,1001,"TE Connectivity Ltd","Stock","house","CA31","2026-07-03","gilbert-cisneros|TEL|2026-06-05|Purchase|$1,001 - $15,000|","2026-07-03T18:00:39.199Z","Gilbert Cisneros","gilbert-cisneros","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034906.pdf","2026-06-05","Purchase",{"amountLabel":163,"amountMax":164,"amountMid":165,"amountMin":166,"assetDescription":167,"assetType":168,"chamber":169,"district":170,"disclosureDate":181,"filingId":182,"ingestedAt":183,"memberName":174,"memberSlug":175,"owner":176,"party":39,"sourceLink":184,"ticker":32,"transactionDate":185,"type":179},"2026-06-09","gilbert-cisneros|TEL|2026-05-29|Purchase|$1,001 - $15,000|","2026-06-11T12:00:28.620Z","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034713.pdf","2026-05-29",[187,188,189,190,191,192,193,194,195],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":46},{"cik":29,"filedAt":60,"filingId":61,"formType":25,"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":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":45,"transactionDate":67},{"cik":29,"filedAt":60,"filingId":71,"formType":25,"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":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":72,"rawFilingUrl":64,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":76,"transactionDate":67},{"cik":29,"filedAt":58,"filingId":80,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":81,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":82},{"cik":29,"filedAt":58,"filingId":84,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":81,"shares":42,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":82},{"cik":29,"filedAt":87,"filingId":89,"formType":90,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":91,"rawFilingUrl":92,"shares":42,"sharesOwnedAfter":43,"totalValue":93,"transactionCode":45,"transactionDate":94},{"cik":29,"filedAt":87,"filingId":96,"formType":90,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":97,"rawFilingUrl":92,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":54,"transactionDate":94},{"cik":29,"filedAt":87,"filingId":103,"formType":90,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":104,"rawFilingUrl":92,"shares":105,"sharesOwnedAfter":52,"totalValue":106,"transactionCode":54,"transactionDate":94},[197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,666,669,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1326,1329,1332,1335,1338,1340,1343,1346,1349,1352,1355,1358,1361,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1397,1400,1403,1406,1409,1412,1415,1417,1420,1423,1426,1429,1432,1435,1438,1441,1443,1445,1448,1451,1454,1456,1459,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1514,1517,1520,1523,1526,1529,1532,1534,1537,1540,1543,1546,1549,1552,1555,1558],{"date":198,"close":199},"2021-08-06",149.6199951171875,{"date":201,"close":202},"2021-08-13",152.57000732421875,{"date":204,"close":205},"2021-08-20",148.05999755859375,{"date":207,"close":208},"2021-08-27",152.6999969482422,{"date":210,"close":211},"2021-09-03",149.6699981689453,{"date":213,"close":214},"2021-09-10",145.39999389648438,{"date":216,"close":217},"2021-09-17",141.8300018310547,{"date":219,"close":220},"2021-09-24",144.0500030517578,{"date":222,"close":223},"2021-10-01",141.72999572753906,{"date":225,"close":226},"2021-10-08",145.6699981689453,{"date":228,"close":229},"2021-10-15",147.3000030517578,{"date":231,"close":232},"2021-10-22",147.60000610351562,{"date":234,"close":235},"2021-10-29",146,{"date":237,"close":238},"2021-11-05",158.8000030517578,{"date":240,"close":241},"2021-11-12",164.30999755859375,{"date":243,"close":244},"2021-11-19",165.25,{"date":246,"close":247},"2021-11-26",156,{"date":249,"close":250},"2021-12-03",155.9499969482422,{"date":252,"close":253},"2021-12-10",160.36000061035156,{"date":255,"close":256},"2021-12-17",156.41000366210938,{"date":258,"close":259},"2021-12-23",158.4499969482422,{"date":261,"close":262},"2021-12-31",161.33999633789062,{"date":264,"close":265},"2022-01-07",158.57000732421875,{"date":267,"close":268},"2022-01-14",160.74000549316406,{"date":270,"close":271},"2022-01-21",150.89999389648438,{"date":273,"close":274},"2022-01-28",140.4199981689453,{"date":276,"close":277},"2022-02-04",144.6199951171875,{"date":279,"close":280},"2022-02-11",143.4499969482422,{"date":282,"close":283},"2022-02-18",143.47999572753906,{"date":285,"close":286},"2022-02-25",144.7100067138672,{"date":288,"close":289},"2022-03-04",133.42999267578125,{"date":291,"close":292},"2022-03-11",127.41999816894531,{"date":294,"close":295},"2022-03-18",133.83999633789062,{"date":297,"close":298},"2022-03-25",132.24000549316406,{"date":300,"close":301},"2022-04-01",131.82000732421875,{"date":303,"close":304},"2022-04-08",124.76000213623047,{"date":306,"close":307},"2022-04-14",120.87999725341797,{"date":309,"close":310},"2022-04-22",122.87999725341797,{"date":312,"close":313},"2022-04-29",124.77999877929688,{"date":315,"close":316},"2022-05-06",127.30999755859375,{"date":318,"close":319},"2022-05-13",125.22000122070312,{"date":321,"close":322},"2022-05-20",122.68000030517578,{"date":324,"close":325},"2022-05-27",129.49000549316406,{"date":327,"close":328},"2022-06-03",130.07000732421875,{"date":330,"close":331},"2022-06-10",123.37999725341797,{"date":333,"close":334},"2022-06-17",115.52999877929688,{"date":336,"close":337},"2022-06-24",118.38999938964844,{"date":339,"close":340},"2022-07-01",111,{"date":342,"close":343},"2022-07-08",115.04000091552734,{"date":345,"close":346},"2022-07-15",115.66000366210938,{"date":348,"close":349},"2022-07-22",123.05000305175781,{"date":351,"close":352},"2022-07-29",133.72999572753906,{"date":354,"close":355},"2022-08-05",133.13999938964844,{"date":357,"close":358},"2022-08-12",137.30999755859375,{"date":360,"close":361},"2022-08-19",134.8699951171875,{"date":363,"close":364},"2022-08-26",126.7699966430664,{"date":366,"close":367},"2022-09-02",123.88999938964844,{"date":369,"close":370},"2022-09-09",129.0399932861328,{"date":372,"close":373},"2022-09-16",122.7300033569336,{"date":375,"close":376},"2022-09-23",114.58000183105469,{"date":378,"close":379},"2022-09-30",110.36000061035156,{"date":381,"close":382},"2022-10-07",114.16000366210938,{"date":384,"close":385},"2022-10-14",107.5199966430664,{"date":387,"close":388},"2022-10-21",114.88999938964844,{"date":390,"close":391},"2022-10-28",122.6500015258789,{"date":393,"close":394},"2022-11-04",116.68000030517578,{"date":396,"close":397},"2022-11-11",124.11000061035156,{"date":399,"close":400},"2022-11-18",126.38999938964844,{"date":402,"close":403},"2022-11-25",127.98999786376953,{"date":405,"close":406},"2022-12-02",125.77999877929688,{"date":408,"close":409},"2022-12-09",121.7300033569336,{"date":411,"close":412},"2022-12-16",116.44000244140625,{"date":414,"close":415},"2022-12-23",113.94999694824219,{"date":417,"close":418},"2022-12-30",114.80000305175781,{"date":420,"close":421},"2023-01-06",120.4000015258789,{"date":423,"close":424},"2023-01-13",124.23999786376953,{"date":426,"close":427},"2023-01-20",122.22000122070312,{"date":429,"close":430},"2023-01-27",125.3499984741211,{"date":432,"close":433},"2023-02-03",133.88999938964844,{"date":435,"close":436},"2023-02-10",129.7899932861328,{"date":438,"close":439},"2023-02-17",131.85000610351562,{"date":441,"close":442},"2023-02-24",125.47000122070312,{"date":444,"close":445},"2023-03-03",130.47999572753906,{"date":447,"close":448},"2023-03-10",124.52999877929688,{"date":450,"close":451},"2023-03-17",123.2300033569336,{"date":453,"close":454},"2023-03-24",124.68000030517578,{"date":456,"close":457},"2023-03-31",131.14999389648438,{"date":459,"close":460},"2023-04-06",123.95999908447266,{"date":462,"close":463},"2023-04-14",125.91999816894531,{"date":465,"close":466},"2023-04-21",128.39999389648438,{"date":468,"close":469},"2023-04-28",122.37000274658203,{"date":471,"close":472},"2023-05-05",122.94000244140625,{"date":474,"close":475},"2023-05-12",120.45999908447266,{"date":477,"close":478},"2023-05-19",124.08000183105469,{"date":480,"close":481},"2023-05-26",122.77999877929688,{"date":483,"close":484},"2023-06-02",126.2699966430664,{"date":486,"close":487},"2023-06-09",128,{"date":489,"close":490},"2023-06-16",135.64999389648438,{"date":492,"close":493},"2023-06-23",133.11000061035156,{"date":495,"close":496},"2023-06-30",140.16000366210938,{"date":498,"close":499},"2023-07-07",139.82000732421875,{"date":501,"close":502},"2023-07-14",141.24000549316406,{"date":504,"close":505},"2023-07-21",141,{"date":507,"close":508},"2023-07-28",142.77000427246094,{"date":510,"close":511},"2023-08-04",138.5,{"date":513,"close":514},"2023-08-11",133.0399932861328,{"date":516,"close":517},"2023-08-18",127.69999694824219,{"date":519,"close":520},"2023-08-25",128.63999938964844,{"date":522,"close":523},"2023-09-01",133.27000427246094,{"date":525,"close":526},"2023-09-08",127.86000061035156,{"date":528,"close":529},"2023-09-15",126.68000030517578,{"date":531,"close":532},"2023-09-22",123.04000091552734,{"date":534,"close":535},"2023-09-29",123.52999877929688,{"date":537,"close":538},"2023-10-06",123.97000122070312,{"date":540,"close":541},"2023-10-13",121.44999694824219,{"date":543,"close":544},"2023-10-20",117.5999984741211,{"date":546,"close":547},"2023-10-27",115.51000213623047,{"date":549,"close":550},"2023-11-03",125.76000213623047,{"date":552,"close":553},"2023-11-10",126.6500015258789,{"date":555,"close":556},"2023-11-17",131.4600067138672,{"date":558,"close":559},"2023-11-24",131.05999755859375,{"date":561,"close":562},"2023-12-01",132,{"date":564,"close":565},"2023-12-08",133.32000732421875,{"date":567,"close":568},"2023-12-15",141.6199951171875,{"date":570,"close":571},"2023-12-22",140.97000122070312,{"date":573,"close":574},"2023-12-29",140.5,{"date":576,"close":577},"2024-01-05",132.35000610351562,{"date":579,"close":580},"2024-01-12",131.92999267578125,{"date":582,"close":583},"2024-01-19",132.5399932861328,{"date":585,"close":586},"2024-01-26",144.47999572753906,{"date":588,"close":589},"2024-02-02",142.82000732421875,{"date":591,"close":220},"2024-02-09",{"date":593,"close":594},"2024-02-16",142.39999389648438,{"date":596,"close":597},"2024-02-23",143.11000061035156,{"date":599,"close":600},"2024-03-01",143.74000549316406,{"date":602,"close":603},"2024-03-08",140.52999877929688,{"date":605,"close":606},"2024-03-15",139.16000366210938,{"date":608,"close":609},"2024-03-22",143.30999755859375,{"date":611,"close":612},"2024-03-28",145.24000549316406,{"date":614,"close":615},"2024-04-05",144.64999389648438,{"date":617,"close":618},"2024-04-12",142.97999572753906,{"date":620,"close":621},"2024-04-19",140.5500030517578,{"date":623,"close":624},"2024-04-26",140.2100067138672,{"date":626,"close":627},"2024-05-03",142,{"date":629,"close":630},"2024-05-10",146.19000244140625,{"date":632,"close":633},"2024-05-17",151.00999450683594,{"date":635,"close":636},"2024-05-24",150.8699951171875,{"date":638,"close":639},"2024-05-31",149.6999969482422,{"date":641,"close":642},"2024-06-07",149.1699981689453,{"date":644,"close":645},"2024-06-14",147.35000610351562,{"date":647,"close":648},"2024-06-21",152,{"date":650,"close":651},"2024-06-28",150.42999267578125,{"date":653,"close":654},"2024-07-05",149.42999267578125,{"date":656,"close":657},"2024-07-12",155.80999755859375,{"date":659,"close":660},"2024-07-19",150.69000244140625,{"date":662,"close":663},"2024-07-26",156.3800048828125,{"date":665,"close":214},"2024-08-02",{"date":667,"close":668},"2024-08-09",143.99000549316406,{"date":670,"close":654},"2024-08-16",{"date":672,"close":673},"2024-08-23",153.0800018310547,{"date":675,"close":676},"2024-08-30",153.60000610351562,{"date":678,"close":679},"2024-09-06",143.3800048828125,{"date":681,"close":682},"2024-09-13",145.83999633789062,{"date":684,"close":685},"2024-09-20",148.11000061035156,{"date":687,"close":688},"2024-09-27",151.22000122070312,{"date":690,"close":691},"2024-10-04",145.4499969482422,{"date":693,"close":694},"2024-10-11",147.50999450683594,{"date":696,"close":697},"2024-10-18",148.97000122070312,{"date":699,"close":700},"2024-10-25",149.1300048828125,{"date":702,"close":703},"2024-11-01",150.02000427246094,{"date":705,"close":706},"2024-11-08",155.05999755859375,{"date":708,"close":709},"2024-11-15",148.35000610351562,{"date":711,"close":712},"2024-11-22",152.25999450683594,{"date":714,"close":715},"2024-11-29",151.1199951171875,{"date":717,"close":718},"2024-12-06",152.39999389648438,{"date":720,"close":721},"2024-12-13",150.08999633789062,{"date":723,"close":724},"2024-12-20",143.6699981689453,{"date":726,"close":727},"2024-12-27",144.97999572753906,{"date":729,"close":594},"2025-01-03",{"date":731,"close":732},"2025-01-10",140.91000366210938,{"date":734,"close":735},"2025-01-17",145.72000122070312,{"date":737,"close":738},"2025-01-24",154.69000244140625,{"date":740,"close":741},"2025-01-31",147.97000122070312,{"date":743,"close":744},"2025-02-07",146.8800048828125,{"date":746,"close":747},"2025-02-14",152.77000427246094,{"date":749,"close":750},"2025-02-21",154.50999450683594,{"date":752,"close":753},"2025-02-28",154.02999877929688,{"date":755,"close":756},"2025-03-07",150.80999755859375,{"date":758,"close":759},"2025-03-14",145.8800048828125,{"date":761,"close":762},"2025-03-21",146.1699981689453,{"date":764,"close":765},"2025-03-28",142.1300048828125,{"date":767,"close":768},"2025-04-04",122,{"date":770,"close":771},"2025-04-11",127.94999694824219,{"date":773,"close":774},"2025-04-17",129.24000549316406,{"date":776,"close":777},"2025-04-25",144.3699951171875,{"date":779,"close":780},"2025-05-02",149.92999267578125,{"date":782,"close":783},"2025-05-09",152.8800048828125,{"date":785,"close":786},"2025-05-16",163.99000549316406,{"date":788,"close":789},"2025-05-23",157.55999755859375,{"date":791,"close":792},"2025-05-30",160.07000732421875,{"date":794,"close":795},"2025-06-06",164.64999389648438,{"date":797,"close":798},"2025-06-13",162.6199951171875,{"date":800,"close":801},"2025-06-20",163.1999969482422,{"date":803,"close":804},"2025-06-27",166.8699951171875,{"date":806,"close":807},"2025-07-03",174.2899932861328,{"date":809,"close":810},"2025-07-11",177.11000061035156,{"date":812,"close":813},"2025-07-18",178.97000122070312,{"date":815,"close":816},"2025-07-25",208.05999755859375,{"date":818,"close":819},"2025-07-29",209.1699981689453,{"date":821,"close":822},"2025-07-30",206.67999267578125,{"date":824,"close":825},"2025-07-31",205.75,{"date":827,"close":828},"2025-08-01",201.92999267578125,{"date":830,"close":831},"2025-08-04",204,{"date":833,"close":834},"2025-08-05",201.52999877929688,{"date":836,"close":837},"2025-08-06",200.0500030517578,{"date":839,"close":840},"2025-08-07",199.9199981689453,{"date":842,"close":843},"2025-08-08",201.97999572753906,{"date":845,"close":846},"2025-08-11",199.86000061035156,{"date":848,"close":849},"2025-08-12",204.13999938964844,{"date":851,"close":852},"2025-08-13",206.2899932861328,{"date":854,"close":855},"2025-08-14",206.97000122070312,{"date":857,"close":858},"2025-08-15",202.7100067138672,{"date":860,"close":861},"2025-08-18",203.6999969482422,{"date":863,"close":864},"2025-08-19",203.38999938964844,{"date":866,"close":867},"2025-08-20",201.5500030517578,{"date":869,"close":870},"2025-08-21",200.3000030517578,{"date":872,"close":873},"2025-08-22",205,{"date":875,"close":876},"2025-08-25",205.1300048828125,{"date":878,"close":879},"2025-08-26",206.91000366210938,{"date":881,"close":882},"2025-08-27",207.57000732421875,{"date":884,"close":885},"2025-08-28",208.0399932861328,{"date":887,"close":888},"2025-08-29",206.5,{"date":890,"close":891},"2025-09-02",204.55999755859375,{"date":893,"close":894},"2025-09-03",205.97999572753906,{"date":896,"close":897},"2025-09-04",208.5399932861328,{"date":899,"close":900},"2025-09-05",208.74000549316406,{"date":902,"close":903},"2025-09-08",207.8699951171875,{"date":905,"close":906},"2025-09-09",208.64999389648438,{"date":908,"close":909},"2025-09-10",210.35000610351562,{"date":911,"close":912},"2025-09-11",212.39999389648438,{"date":914,"close":915},"2025-09-12",209.82000732421875,{"date":917,"close":918},"2025-09-15",211.14999389648438,{"date":920,"close":921},"2025-09-16",212.55999755859375,{"date":923,"close":924},"2025-09-17",213.8300018310547,{"date":926,"close":927},"2025-09-18",217.30999755859375,{"date":929,"close":930},"2025-09-19",216.1699981689453,{"date":932,"close":933},"2025-09-22",218.58999633789062,{"date":935,"close":936},"2025-09-23",219.66000366210938,{"date":938,"close":939},"2025-09-24",215.55999755859375,{"date":941,"close":942},"2025-09-25",214.47000122070312,{"date":944,"close":945},"2025-09-26",217.0399932861328,{"date":947,"close":948},"2025-09-29",217.77999877929688,{"date":950,"close":951},"2025-09-30",219.52999877929688,{"date":953,"close":954},"2025-10-01",221.69000244140625,{"date":956,"close":957},"2025-10-02",221.11000061035156,{"date":959,"close":960},"2025-10-03",220.83999633789062,{"date":962,"close":963},"2025-10-06",222.9600067138672,{"date":965,"close":966},"2025-10-07",222.07000732421875,{"date":968,"close":969},"2025-10-08",224.42999267578125,{"date":971,"close":972},"2025-10-09",222.4600067138672,{"date":974,"close":975},"2025-10-10",214.57000732421875,{"date":977,"close":978},"2025-10-13",219.3800048828125,{"date":980,"close":981},"2025-10-14",220.64999389648438,{"date":983,"close":984},"2025-10-15",222.69000244140625,{"date":986,"close":987},"2025-10-16",224.19000244140625,{"date":989,"close":990},"2025-10-17",222.97999572753906,{"date":992,"close":993},"2025-10-20",225.9600067138672,{"date":995,"close":996},"2025-10-21",228.22000122070312,{"date":998,"close":999},"2025-10-22",229.10000610351562,{"date":1001,"close":1002},"2025-10-23",234.08999633789062,{"date":1004,"close":1005},"2025-10-24",235.64999389648438,{"date":1007,"close":1008},"2025-10-27",236.74000549316406,{"date":1010,"close":1011},"2025-10-28",236.5399932861328,{"date":1013,"close":1014},"2025-10-29",240.75999450683594,{"date":1016,"close":1017},"2025-10-30",243.4499969482422,{"date":1019,"close":1020},"2025-10-31",247.00999450683594,{"date":1022,"close":1023},"2025-11-03",246.8699951171875,{"date":1025,"close":1026},"2025-11-04",243.5500030517578,{"date":1028,"close":1029},"2025-11-05",249,{"date":1031,"close":1032},"2025-11-06",242.5,{"date":1034,"close":1035},"2025-11-07",242.4199981689453,{"date":1037,"close":1038},"2025-11-10",247.75999450683594,{"date":1040,"close":1041},"2025-11-11",247.16000366210938,{"date":1043,"close":1044},"2025-11-12",246.32000732421875,{"date":1046,"close":1047},"2025-11-13",236.27999877929688,{"date":1049,"close":1050},"2025-11-14",237.3300018310547,{"date":1052,"close":1053},"2025-11-17",234.2100067138672,{"date":1055,"close":1056},"2025-11-18",231.5399932861328,{"date":1058,"close":1059},"2025-11-19",233.0399932861328,{"date":1061,"close":1062},"2025-11-20",214.49000549316406,{"date":1064,"close":1065},"2025-11-21",218.92999267578125,{"date":1067,"close":1068},"2025-11-24",220.22999572753906,{"date":1070,"close":1071},"2025-11-25",222.25999450683594,{"date":1073,"close":1074},"2025-11-26",224.72999572753906,{"date":1076,"close":1077},"2025-11-28",226.14999389648438,{"date":1079,"close":1080},"2025-12-01",225.75,{"date":1082,"close":1083},"2025-12-02",229.5500030517578,{"date":1085,"close":1086},"2025-12-03",230.8000030517578,{"date":1088,"close":1089},"2025-12-04",233.41000366210938,{"date":1091,"close":1092},"2025-12-05",234.36000061035156,{"date":1094,"close":1095},"2025-12-08",233.97999572753906,{"date":1097,"close":1098},"2025-12-09",236.1999969482422,{"date":1100,"close":1101},"2025-12-10",244.1300048828125,{"date":1103,"close":1104},"2025-12-11",244.2899932861328,{"date":1106,"close":1107},"2025-12-12",230.16000366210938,{"date":1109,"close":1110},"2025-12-15",230.6999969482422,{"date":1112,"close":1113},"2025-12-16",226.91000366210938,{"date":1115,"close":1116},"2025-12-17",222.72999572753906,{"date":1118,"close":1119},"2025-12-18",225.97000122070312,{"date":1121,"close":1122},"2025-12-19",229.97999572753906,{"date":1124,"close":1125},"2025-12-22",233.50999450683594,{"date":1127,"close":1128},"2025-12-23",232.69000244140625,{"date":1130,"close":1131},"2025-12-24",231.89999389648438,{"date":1133,"close":1134},"2025-12-26",232.49000549316406,{"date":1136,"close":1137},"2025-12-29",231.8000030517578,{"date":1139,"close":1140},"2025-12-30",230.3800048828125,{"date":1142,"close":1143},"2025-12-31",227.50999450683594,{"date":1145,"close":1146},"2026-01-02",233.22000122070312,{"date":1148,"close":1149},"2026-01-05",231.39999389648438,{"date":1151,"close":1152},"2026-01-06",231.30999755859375,{"date":1154,"close":1155},"2026-01-07",229.58999633789062,{"date":1157,"close":1158},"2026-01-08",228.02999877929688,{"date":1160,"close":1161},"2026-01-09",231.60000610351562,{"date":1163,"close":1164},"2026-01-12",235.39999389648438,{"date":1166,"close":1167},"2026-01-13",236.60000610351562,{"date":1169,"close":1170},"2026-01-14",237.3000030517578,{"date":1172,"close":1173},"2026-01-15",241.9199981689453,{"date":1175,"close":1176},"2026-01-16",241.00999450683594,{"date":1178,"close":1179},"2026-01-20",233.27000427246094,{"date":1181,"close":1182},"2026-01-21",231,{"date":1184,"close":1185},"2026-01-22",231.35000610351562,{"date":1187,"close":1188},"2026-01-23",223.83999633789062,{"date":1190,"close":1191},"2026-01-26",225.49000549316406,{"date":1193,"close":1194},"2026-01-27",230.77999877929688,{"date":1196,"close":1197},"2026-01-28",221.77000427246094,{"date":1199,"close":1200},"2026-01-29",226.27000427246094,{"date":1202,"close":1203},"2026-01-30",222.77999877929688,{"date":1205,"close":1206},"2026-02-02",227.1300048828125,{"date":1208,"close":1209},"2026-02-03",226.35000610351562,{"date":1211,"close":1212},"2026-02-04",215.7899932861328,{"date":1214,"close":1215},"2026-02-05",208.69000244140625,{"date":1217,"close":1218},"2026-02-06",215.91000366210938,{"date":1220,"close":1221},"2026-02-09",226.4600067138672,{"date":1223,"close":1224},"2026-02-10",225.77999877929688,{"date":1226,"close":1227},"2026-02-11",228.4600067138672,{"date":1229,"close":1230},"2026-02-12",225.44000244140625,{"date":1232,"close":1233},"2026-02-13",236.19000244140625,{"date":1235,"close":1236},"2026-02-17",235.89999389648438,{"date":1238,"close":1239},"2026-02-18",235.6300048828125,{"date":1241,"close":1242},"2026-02-19",232.39999389648438,{"date":1244,"close":1245},"2026-02-20",234.72999572753906,{"date":1247,"close":1248},"2026-02-23",231.27999877929688,{"date":1250,"close":1251},"2026-02-24",241.44000244140625,{"date":1253,"close":1254},"2026-02-25",242.39999389648438,{"date":1256,"close":1257},"2026-02-26",235.7899932861328,{"date":1259,"close":1260},"2026-02-27",230.14999389648438,{"date":1262,"close":1263},"2026-03-02",211.97999572753906,{"date":1265,"close":1266},"2026-03-03",204.30999755859375,{"date":1268,"close":1269},"2026-03-04",209.02000427246094,{"date":1271,"close":1272},"2026-03-05",210.55999755859375,{"date":1274,"close":1275},"2026-03-06",205.85000610351562,{"date":1277,"close":1278},"2026-03-09",206.24000549316406,{"date":1280,"close":1281},"2026-03-10",202.9499969482422,{"date":1283,"close":1284},"2026-03-11",205.13999938964844,{"date":1286,"close":1287},"2026-03-12",197.83999633789062,{"date":1289,"close":1290},"2026-03-13",199.41000366210938,{"date":1292,"close":1293},"2026-03-16",203.4499969482422,{"date":1295,"close":1296},"2026-03-17",204.33999633789062,{"date":1298,"close":1299},"2026-03-18",196.25,{"date":1301,"close":1302},"2026-03-19",198.38999938964844,{"date":1304,"close":1305},"2026-03-20",195.83999633789062,{"date":1307,"close":1308},"2026-03-23",200.7899932861328,{"date":1310,"close":1311},"2026-03-24",206.3699951171875,{"date":1313,"close":1314},"2026-03-25",210.02000427246094,{"date":1316,"close":1317},"2026-03-26",203.1999969482422,{"date":1319,"close":1320},"2026-03-27",202.13999938964844,{"date":1322,"close":1323},"2026-03-30",198.63999938964844,{"date":1325,"close":1269},"2026-03-31",{"date":1327,"close":1328},"2026-04-01",211.6699981689453,{"date":1330,"close":1331},"2026-04-02",209.07000732421875,{"date":1333,"close":1334},"2026-04-06",209.72999572753906,{"date":1336,"close":1337},"2026-04-07",210.97999572753906,{"date":94,"close":1339},223.02999877929688,{"date":1341,"close":1342},"2026-04-09",228.6300048828125,{"date":1344,"close":1345},"2026-04-10",229.77999877929688,{"date":1347,"close":1348},"2026-04-13",234.3300018310547,{"date":1350,"close":1351},"2026-04-14",236.8800048828125,{"date":1353,"close":1354},"2026-04-15",234.14999389648438,{"date":1356,"close":1357},"2026-04-16",236.47999572753906,{"date":1359,"close":1360},"2026-04-17",246.13999938964844,{"date":138,"close":1362},247.66000366210938,{"date":1364,"close":1365},"2026-04-21",243.17999267578125,{"date":1367,"close":1368},"2026-04-22",221.0399932861328,{"date":1370,"close":1371},"2026-04-23",217.72999572753906,{"date":1373,"close":1374},"2026-04-24",214.6699981689453,{"date":1376,"close":1377},"2026-04-27",209.52000427246094,{"date":1379,"close":1380},"2026-04-28",204.3000030517578,{"date":1382,"close":1383},"2026-04-29",205.25,{"date":1385,"close":1386},"2026-04-30",211.66000366210938,{"date":1388,"close":1389},"2026-05-01",207.42999267578125,{"date":1391,"close":1392},"2026-05-04",205.27999877929688,{"date":1394,"close":1395},"2026-05-05",206.94000244140625,{"date":82,"close":930},{"date":1398,"close":1399},"2026-05-07",210.05999755859375,{"date":1401,"close":1402},"2026-05-08",206.1999969482422,{"date":1404,"close":1405},"2026-05-11",206.1199951171875,{"date":1407,"close":1408},"2026-05-12",213.72999572753906,{"date":1410,"close":1411},"2026-05-13",207.66000366210938,{"date":1413,"close":1414},"2026-05-14",206.69000244140625,{"date":67,"close":1416},205.11000061035156,{"date":1418,"close":1419},"2026-05-18",200.50999450683594,{"date":1421,"close":1422},"2026-05-19",196.07000732421875,{"date":1424,"close":1425},"2026-05-20",201.38999938964844,{"date":1427,"close":1428},"2026-05-21",202.57000732421875,{"date":1430,"close":1431},"2026-05-22",202.77999877929688,{"date":1433,"close":1434},"2026-05-26",208.60000610351562,{"date":1436,"close":1437},"2026-05-27",208.75,{"date":1439,"close":1440},"2026-05-28",210.3300018310547,{"date":185,"close":1442},213.41000366210938,{"date":46,"close":1444},211.08999633789062,{"date":1446,"close":1447},"2026-06-02",214.72999572753906,{"date":1449,"close":1450},"2026-06-03",218.38999938964844,{"date":1452,"close":1453},"2026-06-04",220.75,{"date":178,"close":1455},212.64999389648438,{"date":1457,"close":1458},"2026-06-08",205.61000061035156,{"date":181,"close":1460},210.91000366210938,{"date":1462,"close":1463},"2026-06-10",202,{"date":1465,"close":1466},"2026-06-11",207.74000549316406,{"date":1468,"close":1469},"2026-06-12",210.3800048828125,{"date":1471,"close":1472},"2026-06-15",216.13999938964844,{"date":1474,"close":1475},"2026-06-16",217,{"date":1477,"close":1478},"2026-06-17",212.1999969482422,{"date":1480,"close":1481},"2026-06-18",217.63999938964844,{"date":1483,"close":1484},"2026-06-22",212.69000244140625,{"date":1486,"close":1487},"2026-06-23",203.0500030517578,{"date":1489,"close":1490},"2026-06-24",198.5500030517578,{"date":1492,"close":1493},"2026-06-25",200.07000732421875,{"date":1495,"close":1496},"2026-06-26",197.74000549316406,{"date":1498,"close":1499},"2026-06-29",198.3000030517578,{"date":1501,"close":1502},"2026-06-30",201.61000061035156,{"date":1504,"close":1505},"2026-07-01",201.44000244140625,{"date":1507,"close":1508},"2026-07-02",197.44000244140625,{"date":1510,"close":1511},"2026-07-06",200.14999389648438,{"date":1513,"close":1287},"2026-07-07",{"date":1515,"close":1516},"2026-07-08",196.24000549316406,{"date":1518,"close":1519},"2026-07-09",198.91000366210938,{"date":1521,"close":1522},"2026-07-10",200.36000061035156,{"date":1524,"close":1525},"2026-07-13",198.17999267578125,{"date":1527,"close":1528},"2026-07-14",200.97999572753906,{"date":1530,"close":1531},"2026-07-15",201.33999633789062,{"date":1533,"close":1428},"2026-07-16",{"date":1535,"close":1536},"2026-07-17",203.30999755859375,{"date":1538,"close":1539},"2026-07-20",203.13999938964844,{"date":1541,"close":1542},"2026-07-21",209.00999450683594,{"date":1544,"close":1545},"2026-07-22",200.27999877929688,{"date":1547,"close":1548},"2026-07-23",198.7899932861328,{"date":1550,"close":1551},"2026-07-27",207.5800018310547,{"date":1553,"close":1554},"2026-07-28",214.2899932861328,{"date":1556,"close":1557},"2026-07-29",206.9499969482422,{"date":136,"close":1559},206.5800018310547,{"count":140,"fetchedAt":1561,"source":131},"2026-08-03T00:14:00.447Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1563},"\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>",1785716040358]