[{"data":1,"prerenderedAt":1548},["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-TFX":25,"$fMjFsa0Q9xMgcfDHAEWpKxsdZdBDSACk2vJ4ibEvxOdQ":26,"ticker-mcap-TFX":132,"ticker-profile-TFX":141,"ticker-earnings-TFX":156,"ticker-congress-TFX":160},{"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},"96943","TELEFLEX INC","Healthcare","TFX",[34,49,56,60,67,75,81,87,92,98],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"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},"2026-06-10T00:32:30.000Z","0000096943-26-000078-0","RANDLE STUART A","","D",129.84,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1256144\u002F000009694326000078\u002F0000096943-26-000078-index.htm",4054,15529,526371.36,"F","2026-06-07","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":53,"transactionDate":54,"intentLabel":55,"signalQuality":48},"0000096943-26-000078-1",995,16524,"A","2026-06-08","Stock award",{"cik":29,"filedAt":35,"filingId":57,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":41,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":53,"transactionDate":54,"intentLabel":55,"signalQuality":48},"0000096943-26-000078-2",4663,21187,{"cik":29,"filedAt":61,"filingId":62,"formType":25,"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":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":53,"transactionDate":54,"intentLabel":55,"signalQuality":48},"2026-06-10T00:31:33.000Z","0000096943-26-000076-0","Weidman Jason R.","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2138270\u002F000009694326000076\u002F0000096943-26-000076-index.htm",53983,{"cik":29,"filedAt":68,"filingId":69,"formType":25,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":53,"transactionDate":74,"intentLabel":55,"signalQuality":48},"2026-05-20T00:59:25.000Z","0000096943-26-000062-0","Krakauer Andrew A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1302168\u002F000009694326000062\u002F0000096943-26-000062-index.htm",1090,8308.5344,"2026-05-15",{"cik":29,"filedAt":76,"filingId":77,"formType":25,"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":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":79,"shares":72,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":53,"transactionDate":74,"intentLabel":55,"signalQuality":48},"2026-05-20T00:58:58.000Z","0000096943-26-000060-0","HAGGERTY GRETCHEN R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1236161\u002F000009694326000060\u002F0000096943-26-000060-index.htm",7395,{"cik":29,"filedAt":82,"filingId":83,"formType":25,"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":84,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":85,"shares":72,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":53,"transactionDate":74,"intentLabel":55,"signalQuality":48},"2026-05-20T00:58:25.000Z","0000096943-26-000058-0","Duncan Candace H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1606555\u002F000009694326000058\u002F0000096943-26-000058-index.htm",7039.3406,{"cik":29,"filedAt":88,"filingId":89,"formType":25,"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":90,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":91,"shares":72,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":53,"transactionDate":74,"intentLabel":55,"signalQuality":48},"2026-05-20T00:57:31.000Z","0000096943-26-000056-0","TOKICH MICHAEL J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1235611\u002F000009694326000056\u002F0000096943-26-000056-index.htm",{"cik":29,"filedAt":93,"filingId":94,"formType":25,"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":95,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":96,"shares":72,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":53,"transactionDate":74,"intentLabel":55,"signalQuality":48},"2026-05-20T00:56:51.000Z","0001783908-26-000012-0","Patil Neena M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1783908\u002F000178390826000012\u002F0001783908-26-000012-index.htm",3716,{"cik":29,"filedAt":99,"filingId":100,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":101,"ownershipType":39,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":45,"transactionDate":107,"intentLabel":47,"signalQuality":48},"2026-05-13T00:24:26.000Z","0000096943-26-000052-0","Interim President and CEO",133.06,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1256144\u002F000009694326000052\u002F0000096943-26-000052-index.htm",289,19583,38454.340000000004,"2026-05-09","healthcare",[110,113,116,119,122,125],{"ticker":111,"issuerName":112},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":114,"issuerName":115},"LLY","ELI LILLY & Co",{"ticker":117,"issuerName":118},"NTRA","Natera, Inc.",{"ticker":120,"issuerName":121},"KYMR","Kymera Therapeutics, Inc.",{"ticker":123,"issuerName":124},"PTCT","PTC THERAPEUTICS, INC.",{"ticker":126,"issuerName":127},"APLS","Apellis Pharmaceuticals, Inc.",{"count":129,"fetchedAt":130,"source":131},10,"2026-07-17T21:05:53.646Z","sqlite",{"data":133,"meta":139},{"value":134,"quality":135,"closeDate":136,"ageDays":137,"sharesAsOf":138},5986217985.460785,"fresh","2026-07-16",1,"2026-05-05",{"count":137,"fetchedAt":140,"source":131},"2026-07-17T21:05:53.647Z",{"data":142,"meta":154},{"ticker":32,"ceo":143,"industry":144,"fullTimeEmployees":145,"ipoDate":146,"country":147,"state":148,"city":149,"website":150,"exchangeShort":25,"marketCap":25,"beta":151,"range52w":152,"fetchedAt":153},"Stuart A. Randle","Medical - Instruments & Supplies",14100,"1980-03-17","US","PA","Wayne","https:\u002F\u002Fwww.teleflex.com",0.82,"100.18-139.67","2026-06-08T15:00:43.580Z",{"count":137,"fetchedAt":155,"source":131},"2026-07-17T21:05:53.648Z",{"data":157,"meta":159},{"ticker":32,"points":158},[],{"count":137,"fetchedAt":155,"source":131},{"data":161,"meta":1546},{"congressTrades":162,"insiderTrades":163,"priceHistory":174,"ticker":32},[],[164,165,166,167,168,169,170,171,172,173],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"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":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":53,"transactionDate":54},{"cik":29,"filedAt":35,"filingId":57,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":41,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":53,"transactionDate":54},{"cik":29,"filedAt":61,"filingId":62,"formType":25,"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":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":53,"transactionDate":54},{"cik":29,"filedAt":68,"filingId":69,"formType":25,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":53,"transactionDate":74},{"cik":29,"filedAt":76,"filingId":77,"formType":25,"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":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":79,"shares":72,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":53,"transactionDate":74},{"cik":29,"filedAt":82,"filingId":83,"formType":25,"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":84,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":85,"shares":72,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":53,"transactionDate":74},{"cik":29,"filedAt":88,"filingId":89,"formType":25,"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":90,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":91,"shares":72,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":53,"transactionDate":74},{"cik":29,"filedAt":93,"filingId":94,"formType":25,"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":95,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":96,"shares":72,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":53,"transactionDate":74},{"cik":29,"filedAt":99,"filingId":100,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":101,"ownershipType":39,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":45,"transactionDate":107},[175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1404,1407,1410,1412,1415,1418,1421,1424,1426,1429,1432,1435,1438,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544],{"date":176,"close":177},"2021-07-23",397.9100036621094,{"date":179,"close":180},"2021-07-30",397.42999267578125,{"date":182,"close":183},"2021-08-06",380.8800048828125,{"date":185,"close":186},"2021-08-13",366.0799865722656,{"date":188,"close":189},"2021-08-20",377.07000732421875,{"date":191,"close":192},"2021-08-27",388.2200012207031,{"date":194,"close":195},"2021-09-03",398.42999267578125,{"date":197,"close":198},"2021-09-10",372.4200134277344,{"date":200,"close":201},"2021-09-17",385.57000732421875,{"date":203,"close":204},"2021-09-24",388.0899963378906,{"date":206,"close":207},"2021-10-01",383.2699890136719,{"date":209,"close":210},"2021-10-08",362.9100036621094,{"date":212,"close":213},"2021-10-15",363.20001220703125,{"date":215,"close":216},"2021-10-22",376.510009765625,{"date":218,"close":219},"2021-10-29",356.94000244140625,{"date":221,"close":222},"2021-11-05",353.30999755859375,{"date":224,"close":225},"2021-11-12",340.1199951171875,{"date":227,"close":228},"2021-11-19",318.8299865722656,{"date":230,"close":231},"2021-11-26",305.1499938964844,{"date":233,"close":234},"2021-12-03",305.2200012207031,{"date":236,"close":237},"2021-12-10",321.2900085449219,{"date":239,"close":240},"2021-12-17",321.5,{"date":242,"close":243},"2021-12-23",327.3800048828125,{"date":245,"close":246},"2021-12-31",328.4800109863281,{"date":248,"close":249},"2022-01-07",316.4200134277344,{"date":251,"close":252},"2022-01-14",325.75,{"date":254,"close":255},"2022-01-21",323.20001220703125,{"date":257,"close":258},"2022-01-28",299.8500061035156,{"date":260,"close":261},"2022-02-04",313.2900085449219,{"date":263,"close":264},"2022-02-11",320.6300048828125,{"date":266,"close":267},"2022-02-18",315.7799987792969,{"date":269,"close":270},"2022-02-25",343.010009765625,{"date":272,"close":273},"2022-03-04",349.9800109863281,{"date":275,"close":276},"2022-03-11",335.989990234375,{"date":278,"close":279},"2022-03-18",349.92999267578125,{"date":281,"close":282},"2022-03-25",339.3999938964844,{"date":284,"close":285},"2022-04-01",354.82000732421875,{"date":287,"close":288},"2022-04-08",346.4700012207031,{"date":290,"close":291},"2022-04-14",336.6199951171875,{"date":293,"close":294},"2022-04-22",321.1099853515625,{"date":296,"close":297},"2022-04-29",285.6199951171875,{"date":299,"close":300},"2022-05-06",269.6099853515625,{"date":302,"close":303},"2022-05-13",278.4599914550781,{"date":305,"close":306},"2022-05-20",287.29998779296875,{"date":308,"close":309},"2022-05-27",290.0899963378906,{"date":311,"close":312},"2022-06-03",281.8500061035156,{"date":314,"close":315},"2022-06-10",267.6700134277344,{"date":317,"close":318},"2022-06-17",244.92999267578125,{"date":320,"close":321},"2022-06-24",258.04998779296875,{"date":323,"close":324},"2022-07-01",255.08999633789062,{"date":326,"close":327},"2022-07-08",254.66000366210938,{"date":329,"close":330},"2022-07-15",244.13999938964844,{"date":332,"close":333},"2022-07-22",265.17999267578125,{"date":335,"close":336},"2022-07-29",240.4600067138672,{"date":338,"close":339},"2022-08-05",250.57000732421875,{"date":341,"close":342},"2022-08-12",256.95001220703125,{"date":344,"close":345},"2022-08-19",242.17999267578125,{"date":347,"close":348},"2022-08-26",224.13999938964844,{"date":350,"close":351},"2022-09-02",222.77000427246094,{"date":353,"close":354},"2022-09-09",242.14999389648438,{"date":356,"close":357},"2022-09-16",227.35000610351562,{"date":359,"close":360},"2022-09-23",207.47999572753906,{"date":362,"close":363},"2022-09-30",201.4600067138672,{"date":365,"close":366},"2022-10-07",194.22000122070312,{"date":368,"close":369},"2022-10-14",195.6699981689453,{"date":371,"close":372},"2022-10-21",197.6699981689453,{"date":374,"close":375},"2022-10-28",214.1300048828125,{"date":377,"close":378},"2022-11-04",202.38999938964844,{"date":380,"close":381},"2022-11-11",219.50999450683594,{"date":383,"close":384},"2022-11-18",217.39999389648438,{"date":386,"close":387},"2022-11-25",225.5399932861328,{"date":389,"close":390},"2022-12-02",242.5800018310547,{"date":392,"close":393},"2022-12-09",247.33999633789062,{"date":395,"close":396},"2022-12-16",247.00999450683594,{"date":398,"close":399},"2022-12-23",248.80999755859375,{"date":401,"close":402},"2022-12-30",249.6300048828125,{"date":404,"close":405},"2023-01-06",257.92999267578125,{"date":407,"close":408},"2023-01-13",240.97999572753906,{"date":410,"close":411},"2023-01-20",235.69000244140625,{"date":413,"close":414},"2023-01-27",243.86000061035156,{"date":416,"close":417},"2023-02-03",258.4700012207031,{"date":419,"close":420},"2023-02-10",245.47999572753906,{"date":422,"close":423},"2023-02-17",247.47000122070312,{"date":425,"close":426},"2023-02-24",235.17999267578125,{"date":428,"close":429},"2023-03-03",239.19000244140625,{"date":431,"close":432},"2023-03-10",222.8800048828125,{"date":434,"close":435},"2023-03-17",235.83999633789062,{"date":437,"close":438},"2023-03-24",248.92999267578125,{"date":440,"close":441},"2023-03-31",253.30999755859375,{"date":443,"close":444},"2023-04-06",262.489990234375,{"date":446,"close":447},"2023-04-14",263.8299865722656,{"date":449,"close":450},"2023-04-21",269.2099914550781,{"date":452,"close":453},"2023-04-28",272.5199890136719,{"date":455,"close":456},"2023-05-05",257.95001220703125,{"date":458,"close":459},"2023-05-12",249.58999633789062,{"date":461,"close":462},"2023-05-19",243.77999877929688,{"date":464,"close":465},"2023-05-26",232.35000610351562,{"date":467,"close":468},"2023-06-02",236.47000122070312,{"date":470,"close":471},"2023-06-09",237.05999755859375,{"date":473,"close":474},"2023-06-16",252.39999389648438,{"date":476,"close":477},"2023-06-23",237.3000030517578,{"date":479,"close":480},"2023-06-30",242.02999877929688,{"date":482,"close":483},"2023-07-07",235.9199981689453,{"date":485,"close":486},"2023-07-14",245.86000061035156,{"date":488,"close":489},"2023-07-21",258.7699890136719,{"date":491,"close":492},"2023-07-28",252.32000732421875,{"date":494,"close":495},"2023-08-04",237.8800048828125,{"date":497,"close":498},"2023-08-11",227.22999572753906,{"date":500,"close":501},"2023-08-18",217.61000061035156,{"date":503,"close":504},"2023-08-25",216.13999938964844,{"date":506,"close":507},"2023-09-01",213.5500030517578,{"date":509,"close":510},"2023-09-08",206.8000030517578,{"date":512,"close":513},"2023-09-15",213.4499969482422,{"date":515,"close":516},"2023-09-22",204.02000427246094,{"date":518,"close":519},"2023-09-29",196.41000366210938,{"date":521,"close":522},"2023-10-06",196.6999969482422,{"date":524,"close":525},"2023-10-13",189.5800018310547,{"date":527,"close":528},"2023-10-20",187.55999755859375,{"date":530,"close":531},"2023-10-27",179.38999938964844,{"date":533,"close":534},"2023-11-03",211.02999877929688,{"date":536,"close":537},"2023-11-10",200.0500030517578,{"date":539,"close":540},"2023-11-17",212.7899932861328,{"date":542,"close":543},"2023-11-24",219.9499969482422,{"date":545,"close":546},"2023-12-01",227.6699981689453,{"date":548,"close":549},"2023-12-08",231.0800018310547,{"date":551,"close":552},"2023-12-15",254.5800018310547,{"date":554,"close":555},"2023-12-22",250.9499969482422,{"date":557,"close":558},"2023-12-29",249.33999633789062,{"date":560,"close":561},"2024-01-05",239.4600067138672,{"date":563,"close":564},"2024-01-12",249.14999389648438,{"date":566,"close":567},"2024-01-19",246.8300018310547,{"date":569,"close":570},"2024-01-26",244.4499969482422,{"date":572,"close":573},"2024-02-02",245.74000549316406,{"date":575,"close":576},"2024-02-09",252.0399932861328,{"date":578,"close":579},"2024-02-16",251.07000732421875,{"date":581,"close":582},"2024-02-23",237.75,{"date":584,"close":585},"2024-03-01",223,{"date":587,"close":588},"2024-03-08",224.39999389648438,{"date":590,"close":591},"2024-03-15",215.38999938964844,{"date":593,"close":594},"2024-03-22",220.94000244140625,{"date":596,"close":597},"2024-03-28",226.1699981689453,{"date":599,"close":600},"2024-04-05",216.77000427246094,{"date":602,"close":603},"2024-04-12",214.44000244140625,{"date":605,"close":606},"2024-04-19",206.55999755859375,{"date":608,"close":609},"2024-04-26",206.7100067138672,{"date":611,"close":612},"2024-05-03",203.00999450683594,{"date":614,"close":615},"2024-05-10",203.92999267578125,{"date":617,"close":618},"2024-05-17",217.63999938964844,{"date":620,"close":621},"2024-05-24",206.35000610351562,{"date":623,"close":624},"2024-05-31",209.07000732421875,{"date":626,"close":627},"2024-06-07",212.57000732421875,{"date":629,"close":630},"2024-06-14",208.2899932861328,{"date":632,"close":633},"2024-06-21",203.39999389648438,{"date":635,"close":636},"2024-06-28",210.3300018310547,{"date":638,"close":639},"2024-07-05",214.05999755859375,{"date":641,"close":642},"2024-07-12",220.47000122070312,{"date":644,"close":645},"2024-07-19",221.7899932861328,{"date":647,"close":648},"2024-07-26",220.3000030517578,{"date":650,"close":651},"2024-08-02",237.1300048828125,{"date":653,"close":654},"2024-08-09",229.58999633789062,{"date":656,"close":657},"2024-08-16",239.25,{"date":659,"close":660},"2024-08-23",242.41000366210938,{"date":662,"close":663},"2024-08-30",245.1699981689453,{"date":665,"close":666},"2024-09-06",244.52999877929688,{"date":668,"close":669},"2024-09-13",246.0500030517578,{"date":671,"close":672},"2024-09-20",242.5,{"date":674,"close":567},"2024-09-27",{"date":676,"close":677},"2024-10-04",239.17999267578125,{"date":679,"close":680},"2024-10-11",236.02999877929688,{"date":682,"close":683},"2024-10-18",239.94000244140625,{"date":685,"close":686},"2024-10-25",233.6300048828125,{"date":688,"close":689},"2024-11-01",211.2100067138672,{"date":691,"close":692},"2024-11-08",195.5500030517578,{"date":694,"close":695},"2024-11-15",192.14999389648438,{"date":697,"close":698},"2024-11-22",191.7100067138672,{"date":700,"close":701},"2024-11-29",192.85000610351562,{"date":703,"close":704},"2024-12-06",184.64999389648438,{"date":706,"close":707},"2024-12-13",180.13999938964844,{"date":709,"close":710},"2024-12-20",178.16000366210938,{"date":712,"close":713},"2024-12-27",179.50999450683594,{"date":715,"close":716},"2025-01-03",181.75,{"date":718,"close":719},"2025-01-10",174.61000061035156,{"date":721,"close":722},"2025-01-17",181.27000427246094,{"date":724,"close":725},"2025-01-24",180.97999572753906,{"date":727,"close":728},"2025-01-31",180.24000549316406,{"date":730,"close":731},"2025-02-07",171.10000610351562,{"date":733,"close":734},"2025-02-14",167.42999267578125,{"date":736,"close":737},"2025-02-21",175.63999938964844,{"date":739,"close":740},"2025-02-28",132.75,{"date":742,"close":743},"2025-03-07",139.85000610351562,{"date":745,"close":746},"2025-03-14",137.7100067138672,{"date":748,"close":749},"2025-03-21",141.55999755859375,{"date":751,"close":752},"2025-03-28",137.8000030517578,{"date":754,"close":755},"2025-04-04",131.92999267578125,{"date":757,"close":758},"2025-04-11",129.88999938964844,{"date":760,"close":761},"2025-04-17",129.47999572753906,{"date":763,"close":764},"2025-04-25",135.2100067138672,{"date":766,"close":767},"2025-05-02",126.41000366210938,{"date":769,"close":770},"2025-05-09",125.11000061035156,{"date":772,"close":773},"2025-05-16",129.2899932861328,{"date":775,"close":776},"2025-05-23",120.77999877929688,{"date":778,"close":779},"2025-05-30",122.2699966430664,{"date":781,"close":782},"2025-06-06",122.80000305175781,{"date":784,"close":785},"2025-06-13",119.93000030517578,{"date":787,"close":788},"2025-06-20",118.30999755859375,{"date":790,"close":791},"2025-06-27",119.47000122070312,{"date":793,"close":794},"2025-07-03",119.9000015258789,{"date":796,"close":797},"2025-07-11",116.4000015258789,{"date":799,"close":800},"2025-07-15",113.47000122070312,{"date":802,"close":803},"2025-07-16",113.31999969482422,{"date":805,"close":806},"2025-07-17",113.58999633789062,{"date":808,"close":809},"2025-07-18",111.05999755859375,{"date":811,"close":812},"2025-07-21",109.79000091552734,{"date":814,"close":815},"2025-07-22",115.19999694824219,{"date":817,"close":818},"2025-07-23",117.23999786376953,{"date":820,"close":821},"2025-07-24",116.19999694824219,{"date":823,"close":824},"2025-07-25",117.19000244140625,{"date":826,"close":827},"2025-07-28",115.55999755859375,{"date":829,"close":830},"2025-07-29",115.48999786376953,{"date":832,"close":833},"2025-07-30",113.91000366210938,{"date":835,"close":836},"2025-07-31",119.5,{"date":838,"close":839},"2025-08-01",115.88999938964844,{"date":841,"close":842},"2025-08-04",116.05999755859375,{"date":844,"close":845},"2025-08-05",114.8499984741211,{"date":847,"close":848},"2025-08-06",112.06999969482422,{"date":850,"close":830},"2025-08-07",{"date":852,"close":853},"2025-08-08",118.41000366210938,{"date":855,"close":856},"2025-08-11",115.94999694824219,{"date":858,"close":859},"2025-08-12",119.63999938964844,{"date":861,"close":862},"2025-08-13",122.91999816894531,{"date":864,"close":865},"2025-08-14",121.5,{"date":867,"close":868},"2025-08-15",120.68000030517578,{"date":870,"close":871},"2025-08-18",119.86000061035156,{"date":873,"close":874},"2025-08-19",124.30000305175781,{"date":876,"close":877},"2025-08-20",125.6500015258789,{"date":879,"close":880},"2025-08-21",124.61000061035156,{"date":882,"close":883},"2025-08-22",129.4199981689453,{"date":885,"close":886},"2025-08-25",127.55000305175781,{"date":888,"close":889},"2025-08-26",127.23999786376953,{"date":891,"close":892},"2025-08-27",129.5,{"date":894,"close":895},"2025-08-28",126.22000122070312,{"date":897,"close":767},"2025-08-29",{"date":899,"close":900},"2025-09-02",127.04000091552734,{"date":902,"close":903},"2025-09-03",126.05000305175781,{"date":905,"close":906},"2025-09-04",129.08999633789062,{"date":908,"close":909},"2025-09-05",130.6999969482422,{"date":911,"close":912},"2025-09-08",130.17999267578125,{"date":914,"close":915},"2025-09-09",130.22999572753906,{"date":917,"close":918},"2025-09-10",130.2899932861328,{"date":920,"close":921},"2025-09-11",132.5,{"date":923,"close":924},"2025-09-12",130.30999755859375,{"date":926,"close":927},"2025-09-15",125.88999938964844,{"date":929,"close":930},"2025-09-16",125.81999969482422,{"date":932,"close":933},"2025-09-17",125.62000274658203,{"date":935,"close":936},"2025-09-18",125.80000305175781,{"date":938,"close":939},"2025-09-19",122.62999725341797,{"date":941,"close":942},"2025-09-22",122.83999633789062,{"date":944,"close":945},"2025-09-23",122.11000061035156,{"date":947,"close":948},"2025-09-24",123.29000091552734,{"date":950,"close":951},"2025-09-25",117,{"date":953,"close":954},"2025-09-26",119.98999786376953,{"date":956,"close":957},"2025-09-29",120.6500015258789,{"date":959,"close":960},"2025-09-30",122.36000061035156,{"date":962,"close":963},"2025-10-01",123.91999816894531,{"date":965,"close":966},"2025-10-02",125.5,{"date":968,"close":969},"2025-10-03",130.89999389648438,{"date":971,"close":972},"2025-10-06",127.70999908447266,{"date":974,"close":975},"2025-10-07",126.88999938964844,{"date":977,"close":978},"2025-10-08",128.42999267578125,{"date":980,"close":981},"2025-10-09",124.69999694824219,{"date":983,"close":984},"2025-10-10",119.41999816894531,{"date":986,"close":987},"2025-10-13",120.08999633789062,{"date":989,"close":990},"2025-10-14",122.27999877929688,{"date":992,"close":993},"2025-10-15",121.4800033569336,{"date":995,"close":996},"2025-10-16",123.87999725341797,{"date":998,"close":999},"2025-10-17",128.1300048828125,{"date":1001,"close":1002},"2025-10-20",130.5399932861328,{"date":1004,"close":1005},"2025-10-21",133.05999755859375,{"date":1007,"close":1008},"2025-10-22",132.77999877929688,{"date":1010,"close":1011},"2025-10-23",132.35000610351562,{"date":1013,"close":1014},"2025-10-24",131.91000366210938,{"date":1016,"close":1017},"2025-10-27",132.5500030517578,{"date":1019,"close":1020},"2025-10-28",130.5800018310547,{"date":1022,"close":1023},"2025-10-29",128.1199951171875,{"date":1025,"close":1026},"2025-10-30",124.83999633789062,{"date":1028,"close":1029},"2025-10-31",124.47000122070312,{"date":1031,"close":1032},"2025-11-03",122.8499984741211,{"date":1034,"close":1035},"2025-11-04",124.41000366210938,{"date":1037,"close":1038},"2025-11-05",124.75,{"date":1040,"close":1041},"2025-11-06",108.51000213623047,{"date":1043,"close":1044},"2025-11-07",109.4000015258789,{"date":1046,"close":1047},"2025-11-10",107.97000122070312,{"date":1049,"close":1050},"2025-11-11",112.26000213623047,{"date":1052,"close":1053},"2025-11-12",111.48999786376953,{"date":1055,"close":1056},"2025-11-13",109.44000244140625,{"date":1058,"close":1059},"2025-11-14",107,{"date":1061,"close":1062},"2025-11-17",103.86000061035156,{"date":1064,"close":1065},"2025-11-18",107.47000122070312,{"date":1067,"close":1068},"2025-11-19",105.69999694824219,{"date":1070,"close":1071},"2025-11-20",104.63999938964844,{"date":1073,"close":1074},"2025-11-21",110.2300033569336,{"date":1076,"close":1077},"2025-11-24",111.38999938964844,{"date":1079,"close":1080},"2025-11-25",114.69999694824219,{"date":1082,"close":1083},"2025-11-26",115.29000091552734,{"date":1085,"close":1086},"2025-11-28",114.41999816894531,{"date":1088,"close":1089},"2025-12-01",114.41000366210938,{"date":1091,"close":1092},"2025-12-02",116.16999816894531,{"date":1094,"close":1095},"2025-12-03",119.12000274658203,{"date":1097,"close":1098},"2025-12-04",118.86000061035156,{"date":1100,"close":1101},"2025-12-05",120.5,{"date":1103,"close":1104},"2025-12-08",119.81999969482422,{"date":1106,"close":1107},"2025-12-09",131.25,{"date":1109,"close":1110},"2025-12-10",130.5,{"date":1112,"close":1113},"2025-12-11",127.25,{"date":1115,"close":1116},"2025-12-12",126.87999725341797,{"date":1118,"close":1119},"2025-12-15",126.72000122070312,{"date":1121,"close":1122},"2025-12-16",124.87000274658203,{"date":1124,"close":1125},"2025-12-17",125.0999984741211,{"date":1127,"close":1128},"2025-12-18",124.5,{"date":1130,"close":1131},"2025-12-19",121.88999938964844,{"date":1133,"close":1134},"2025-12-22",124.48999786376953,{"date":1136,"close":1137},"2025-12-23",122.29000091552734,{"date":1139,"close":1140},"2025-12-24",122.33000183105469,{"date":1142,"close":1143},"2025-12-26",122.76000213623047,{"date":1145,"close":1143},"2025-12-29",{"date":1147,"close":1148},"2025-12-30",121.62000274658203,{"date":1150,"close":1151},"2025-12-31",122.04000091552734,{"date":1153,"close":1154},"2026-01-02",122.4000015258789,{"date":1156,"close":1157},"2026-01-05",124.45999908447266,{"date":1159,"close":1160},"2026-01-06",124.81999969482422,{"date":1162,"close":1163},"2026-01-07",126.52999877929688,{"date":1165,"close":1166},"2026-01-08",110.01000213623047,{"date":1168,"close":1169},"2026-01-09",112.80999755859375,{"date":1171,"close":1172},"2026-01-12",108.55999755859375,{"date":1174,"close":1175},"2026-01-13",103.9000015258789,{"date":1177,"close":1178},"2026-01-14",103.05000305175781,{"date":1180,"close":1181},"2026-01-15",104.61000061035156,{"date":1183,"close":1184},"2026-01-16",103,{"date":1186,"close":1187},"2026-01-20",100.33999633789062,{"date":1189,"close":1190},"2026-01-21",102.95999908447266,{"date":1192,"close":1193},"2026-01-22",105.08999633789062,{"date":1195,"close":1196},"2026-01-23",103.4000015258789,{"date":1198,"close":1199},"2026-01-26",104.19999694824219,{"date":1201,"close":1202},"2026-01-27",104.5199966430664,{"date":1204,"close":1205},"2026-01-28",105.33000183105469,{"date":1207,"close":1208},"2026-01-29",105.4800033569336,{"date":1210,"close":1211},"2026-01-30",104.37000274658203,{"date":1213,"close":1214},"2026-02-02",103.36000061035156,{"date":1216,"close":1217},"2026-02-03",102.37000274658203,{"date":1219,"close":1220},"2026-02-04",106,{"date":1222,"close":1223},"2026-02-05",105.88999938964844,{"date":1225,"close":1226},"2026-02-06",108.41999816894531,{"date":1228,"close":1229},"2026-02-09",106.20999908447266,{"date":1231,"close":1232},"2026-02-10",105.86000061035156,{"date":1234,"close":1235},"2026-02-11",106.94999694824219,{"date":1237,"close":1238},"2026-02-12",104.54000091552734,{"date":1240,"close":1241},"2026-02-13",103.75,{"date":1243,"close":1232},"2026-02-17",{"date":1245,"close":1246},"2026-02-18",112.51000213623047,{"date":1248,"close":1249},"2026-02-19",111.80000305175781,{"date":1251,"close":1252},"2026-02-20",115.44999694824219,{"date":1254,"close":1255},"2026-02-23",113.04000091552734,{"date":1257,"close":1258},"2026-02-24",112.12000274658203,{"date":1260,"close":1261},"2026-02-25",111.88999938964844,{"date":1263,"close":1264},"2026-02-26",119.0199966430664,{"date":1266,"close":1267},"2026-02-27",122.05999755859375,{"date":1269,"close":1270},"2026-03-02",122.93000030517578,{"date":1272,"close":1273},"2026-03-03",122.19000244140625,{"date":1275,"close":1276},"2026-03-04",119.18000030517578,{"date":1278,"close":1279},"2026-03-05",117.56999969482422,{"date":1281,"close":1282},"2026-03-06",113.30999755859375,{"date":1284,"close":1285},"2026-03-09",113.61000061035156,{"date":1287,"close":1288},"2026-03-10",111.83999633789062,{"date":1290,"close":1291},"2026-03-11",111.75,{"date":1293,"close":1294},"2026-03-12",108.26000213623047,{"date":1296,"close":1297},"2026-03-13",107.31999969482422,{"date":1299,"close":1300},"2026-03-16",109.2300033569336,{"date":1302,"close":1303},"2026-03-17",109,{"date":1305,"close":1306},"2026-03-18",107.80999755859375,{"date":1308,"close":1309},"2026-03-19",107.05000305175781,{"date":1311,"close":1312},"2026-03-20",105.41000366210938,{"date":1314,"close":1315},"2026-03-23",105.8499984741211,{"date":1317,"close":1318},"2026-03-24",106.55999755859375,{"date":1320,"close":1321},"2026-03-25",108.18000030517578,{"date":1323,"close":1324},"2026-03-26",110.48999786376953,{"date":1326,"close":1327},"2026-03-27",116.22000122070312,{"date":1329,"close":1330},"2026-03-30",114.93000030517578,{"date":1332,"close":1333},"2026-03-31",119.61000061035156,{"date":1335,"close":1336},"2026-04-01",118.41999816894531,{"date":1338,"close":1339},"2026-04-02",117.80999755859375,{"date":1341,"close":1342},"2026-04-06",115.04000091552734,{"date":1344,"close":1345},"2026-04-07",115.51000213623047,{"date":1347,"close":1348},"2026-04-08",119.02999877929688,{"date":1350,"close":1351},"2026-04-09",120.2699966430664,{"date":1353,"close":1354},"2026-04-10",118.38999938964844,{"date":1356,"close":1357},"2026-04-13",123.18000030517578,{"date":1359,"close":1360},"2026-04-14",125.20999908447266,{"date":1362,"close":1363},"2026-04-15",126.33999633789062,{"date":1365,"close":1366},"2026-04-16",130.22000122070312,{"date":1368,"close":1369},"2026-04-17",131.5800018310547,{"date":1371,"close":1372},"2026-04-20",131.9499969482422,{"date":1374,"close":1038},"2026-04-21",{"date":1376,"close":1377},"2026-04-22",138.80999755859375,{"date":1379,"close":1380},"2026-04-23",136.64999389648438,{"date":1382,"close":1383},"2026-04-24",136.55999755859375,{"date":1385,"close":1386},"2026-04-27",135.07000732421875,{"date":1388,"close":1389},"2026-04-28",135.52000427246094,{"date":1391,"close":1392},"2026-04-29",133.3000030517578,{"date":1394,"close":1395},"2026-04-30",123.91000366210938,{"date":1397,"close":1398},"2026-05-01",121.7699966430664,{"date":1400,"close":1401},"2026-05-04",119.88999938964844,{"date":138,"close":1403},120.69000244140625,{"date":1405,"close":1406},"2026-05-06",123.2300033569336,{"date":1408,"close":1409},"2026-05-07",131.67999267578125,{"date":1411,"close":1005},"2026-05-08",{"date":1413,"close":1414},"2026-05-11",129.72000122070312,{"date":1416,"close":1417},"2026-05-12",129.02999877929688,{"date":1419,"close":1420},"2026-05-13",130.0399932861328,{"date":1422,"close":1423},"2026-05-14",130.27999877929688,{"date":74,"close":1425},129.7100067138672,{"date":1427,"close":1428},"2026-05-18",130.41000366210938,{"date":1430,"close":1431},"2026-05-19",132.74000549316406,{"date":1433,"close":1434},"2026-05-20",135.17999267578125,{"date":1436,"close":1437},"2026-05-21",131.89999389648438,{"date":1439,"close":740},"2026-05-22",{"date":1441,"close":1442},"2026-05-26",131.88999938964844,{"date":1444,"close":1445},"2026-05-27",130.05999755859375,{"date":1447,"close":1448},"2026-05-28",129.66000366210938,{"date":1450,"close":1451},"2026-05-29",128.63999938964844,{"date":1453,"close":1454},"2026-06-01",127.56999969482422,{"date":1456,"close":1457},"2026-06-02",125.23999786376953,{"date":1459,"close":1460},"2026-06-03",128.55999755859375,{"date":1462,"close":1463},"2026-06-04",132.11000061035156,{"date":1465,"close":1466},"2026-06-05",129.83999633789062,{"date":54,"close":1468},131.74000549316406,{"date":1470,"close":1471},"2026-06-09",135.75,{"date":1473,"close":1474},"2026-06-10",132.14999389648438,{"date":1476,"close":1477},"2026-06-11",129.30999755859375,{"date":1479,"close":1480},"2026-06-12",130.47999572753906,{"date":1482,"close":1483},"2026-06-15",130.08999633789062,{"date":1485,"close":1486},"2026-06-16",127.87000274658203,{"date":1488,"close":1489},"2026-06-17",124.95999908447266,{"date":1491,"close":1492},"2026-06-18",127,{"date":1494,"close":1495},"2026-06-22",121.66999816894531,{"date":1497,"close":1498},"2026-06-23",124.26000213623047,{"date":1500,"close":1501},"2026-06-24",126.51000213623047,{"date":1503,"close":1504},"2026-06-25",127.79000091552734,{"date":1506,"close":1507},"2026-06-26",129.86000061035156,{"date":1509,"close":1510},"2026-06-29",127.48999786376953,{"date":1512,"close":1513},"2026-06-30",126.76000213623047,{"date":1515,"close":1516},"2026-07-01",129.75,{"date":1518,"close":1519},"2026-07-02",133.99000549316406,{"date":1521,"close":1522},"2026-07-06",134.32000732421875,{"date":1524,"close":1525},"2026-07-07",133.5399932861328,{"date":1527,"close":1528},"2026-07-08",130.35000610351562,{"date":1530,"close":1531},"2026-07-09",134.0399932861328,{"date":1533,"close":1534},"2026-07-10",135.72999572753906,{"date":1536,"close":1537},"2026-07-13",136.39999389648438,{"date":1539,"close":1540},"2026-07-14",130.16000366210938,{"date":1542,"close":1543},"2026-07-15",131.75,{"date":136,"close":1545},135.22000122070312,{"count":137,"fetchedAt":1547,"source":131},"2026-07-17T21:05:53.656Z",1784322353600]