[{"data":1,"prerenderedAt":1497},["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-THRM":25,"$fOofwQJJ-VissgW4qNMARTJr89OVSZHrLTl4qAhyjIJM":26,"ticker-mcap-THRM":112,"ticker-profile-THRM":122,"ticker-earnings-THRM":136,"ticker-congress-THRM":140},{"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":108},{"identity":28,"transactions":33,"sectorSlug":88,"relatedTickers":89},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"903129","Gentherm Inc","Manufacturing","THRM",[34,47,53,59,65,71,78,83],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-15T21:49:12.000Z","0001193125-26-227304-0","Washington Kenneth E","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1781051\u002F000119312526227304\u002F0001193125-26-227304-index.htm",4292,15257,"A","2026-05-14","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-15T21:45:46.000Z","0001193125-26-227295-0","Stacey John","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1428422\u002F000119312526227295\u002F0001193125-26-227295-index.htm",27112,{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-15T21:42:22.000Z","0001193125-26-227292-0","Meter Elizabeth","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1832719\u002F000119312526227292\u002F0001193125-26-227292-index.htm",19664,{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":41,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-15T21:38:28.000Z","0001193125-26-227290-0","Kummeth Charles R.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1534980\u002F000119312526227290\u002F0001193125-26-227290-index.htm",25937,{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":41,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-15T21:35:03.000Z","0001193125-26-227287-0","Kowalchik Laura Michele","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1504297\u002F000119312526227287\u002F0001193125-26-227287-index.htm",13395,{"cik":29,"filedAt":72,"filingId":73,"formType":74,"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":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":76,"shares":41,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-15T00:00:00.000Z","0001193125-26-227276-0","4","Hundzinski Ronald T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1488024\u002F000119312526227276\u002F0001193125-26-227276-index.htm",22298,{"cik":29,"filedAt":72,"filingId":79,"formType":74,"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":80,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":41,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-227250-0","Desormiere Sophie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1556744\u002F000119312526227250\u002F0001193125-26-227250-index.htm",42303,{"cik":29,"filedAt":72,"filingId":84,"formType":74,"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":85,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":86,"shares":41,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-227268-0","Heinzmann David W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1279765\u002F000119312526227268\u002F0001193125-26-227268-index.htm",21365,"manufacturing",[90,93,96,99,102,105],{"ticker":91,"issuerName":92},"HSY","HERSHEY CO",{"ticker":94,"issuerName":95},"ANET","Arista Networks, Inc.",{"ticker":97,"issuerName":98},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":100,"issuerName":101},"TDG","TransDigm Group INC",{"ticker":103,"issuerName":104},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":106,"issuerName":107},"ENS","EnerSys",{"count":109,"fetchedAt":110,"source":111},8,"2026-07-28T05:12:24.647Z","sqlite",{"data":113,"meta":119},{"value":114,"quality":115,"closeDate":116,"ageDays":117,"sharesAsOf":118},1398735115.6178284,"fresh","2026-07-23",5,"2026-04-17",{"count":120,"fetchedAt":121,"source":111},1,"2026-07-28T05:12:24.648Z",{"data":123,"meta":135},{"ticker":32,"ceo":124,"industry":125,"fullTimeEmployees":126,"ipoDate":127,"country":128,"state":129,"city":130,"website":131,"exchangeShort":25,"marketCap":25,"beta":132,"range52w":133,"fetchedAt":134},"William T. Presley","Auto - Parts",14000,"1993-06-10","US","MI","Northville","https:\u002F\u002Fgentherm.com",1.387,"26.92-39.48","2026-06-08T19:00:37.230Z",{"count":120,"fetchedAt":121,"source":111},{"data":137,"meta":139},{"ticker":32,"points":138},[],{"count":120,"fetchedAt":121,"source":111},{"data":141,"meta":1495},{"congressTrades":142,"insiderTrades":143,"priceHistory":152,"ticker":32},[],[144,145,146,147,148,149,150,151],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":41,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":41,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":72,"filingId":73,"formType":74,"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":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":76,"shares":41,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":72,"filingId":79,"formType":74,"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":80,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":41,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":72,"filingId":84,"formType":74,"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":85,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":86,"shares":41,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":43,"transactionDate":44},[153,156,159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,881,884,887,890,893,896,899,902,904,907,910,912,915,918,921,924,927,930,933,935,938,941,944,947,950,953,956,958,960,963,966,969,972,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1018,1020,1023,1025,1028,1031,1033,1036,1038,1041,1044,1046,1048,1051,1053,1056,1059,1062,1065,1067,1070,1073,1076,1079,1082,1084,1087,1089,1092,1095,1098,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1153,1156,1159,1162,1165,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1313,1316,1319,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1362,1364,1366,1369,1372,1375,1378,1381,1383,1386,1388,1391,1394,1397,1400,1403,1406,1409,1411,1413,1416,1419,1422,1424,1427,1430,1433,1436,1438,1441,1443,1446,1449,1451,1454,1457,1460,1463,1465,1468,1471,1474,1476,1478,1481,1484,1487,1490,1493],{"date":154,"close":155},"2021-07-30",82.93000030517578,{"date":157,"close":158},"2021-08-06",84.04000091552734,{"date":160,"close":161},"2021-08-13",85,{"date":163,"close":164},"2021-08-20",84.1500015258789,{"date":166,"close":167},"2021-08-27",87.9800033569336,{"date":169,"close":170},"2021-09-03",83.94000244140625,{"date":172,"close":173},"2021-09-10",81.12999725341797,{"date":175,"close":176},"2021-09-17",80.91000366210938,{"date":178,"close":179},"2021-09-24",82.5,{"date":181,"close":182},"2021-10-01",83.38999938964844,{"date":184,"close":185},"2021-10-08",87.01000213623047,{"date":187,"close":188},"2021-10-15",86.79000091552734,{"date":190,"close":191},"2021-10-22",87.41000366210938,{"date":193,"close":194},"2021-10-29",73.62999725341797,{"date":196,"close":197},"2021-11-05",83.51000213623047,{"date":199,"close":200},"2021-11-12",87.37000274658203,{"date":202,"close":203},"2021-11-19",85.5199966430664,{"date":205,"close":170},"2021-11-26",{"date":207,"close":208},"2021-12-03",85.95999908447266,{"date":210,"close":211},"2021-12-10",82.58999633789062,{"date":213,"close":214},"2021-12-17",77.52999877929688,{"date":216,"close":217},"2021-12-23",82.43000030517578,{"date":219,"close":220},"2021-12-31",86.9000015258789,{"date":222,"close":223},"2022-01-07",86.11000061035156,{"date":225,"close":226},"2022-01-14",98.58000183105469,{"date":228,"close":229},"2022-01-21",92.81999969482422,{"date":231,"close":232},"2022-01-28",85.05000305175781,{"date":234,"close":235},"2022-02-04",89.51000213623047,{"date":237,"close":238},"2022-02-11",85.87999725341797,{"date":240,"close":241},"2022-02-18",89.9800033569336,{"date":243,"close":244},"2022-02-25",87.04000091552734,{"date":246,"close":247},"2022-03-04",70.55999755859375,{"date":249,"close":250},"2022-03-11",68.58999633789062,{"date":252,"close":253},"2022-03-18",75.37000274658203,{"date":255,"close":256},"2022-03-25",69.02999877929688,{"date":258,"close":259},"2022-04-01",72.30000305175781,{"date":261,"close":262},"2022-04-08",68.93000030517578,{"date":264,"close":265},"2022-04-14",69.08999633789062,{"date":267,"close":268},"2022-04-22",68.25,{"date":270,"close":271},"2022-04-29",67.41999816894531,{"date":273,"close":274},"2022-05-06",67.2699966430664,{"date":276,"close":277},"2022-05-13",65.69000244140625,{"date":279,"close":280},"2022-05-20",65.5,{"date":282,"close":283},"2022-05-27",66.0999984741211,{"date":285,"close":286},"2022-06-03",70.12000274658203,{"date":288,"close":289},"2022-06-10",70.30999755859375,{"date":291,"close":292},"2022-06-17",59,{"date":294,"close":295},"2022-06-24",66.18000030517578,{"date":297,"close":298},"2022-07-01",62.869998931884766,{"date":300,"close":301},"2022-07-08",62.38999938964844,{"date":303,"close":304},"2022-07-15",58.43000030517578,{"date":306,"close":307},"2022-07-22",61.630001068115234,{"date":309,"close":310},"2022-07-29",64.55999755859375,{"date":312,"close":313},"2022-08-05",60.66999816894531,{"date":315,"close":316},"2022-08-12",68.05000305175781,{"date":318,"close":319},"2022-08-19",65.62999725341797,{"date":321,"close":322},"2022-08-26",61.52000045776367,{"date":324,"close":325},"2022-09-02",58.7599983215332,{"date":327,"close":328},"2022-09-09",60.060001373291016,{"date":330,"close":331},"2022-09-16",59.130001068115234,{"date":333,"close":334},"2022-09-23",54.13999938964844,{"date":336,"close":337},"2022-09-30",49.72999954223633,{"date":339,"close":340},"2022-10-07",54.75,{"date":342,"close":343},"2022-10-14",54.0099983215332,{"date":345,"close":346},"2022-10-21",55.849998474121094,{"date":348,"close":349},"2022-10-28",57.22999954223633,{"date":351,"close":352},"2022-11-04",65.70999908447266,{"date":354,"close":355},"2022-11-11",72.55999755859375,{"date":357,"close":358},"2022-11-18",74.05000305175781,{"date":360,"close":361},"2022-11-25",71.4800033569336,{"date":363,"close":364},"2022-12-02",74.56999969482422,{"date":366,"close":367},"2022-12-09",69.58000183105469,{"date":369,"close":370},"2022-12-16",66,{"date":372,"close":373},"2022-12-23",63.83000183105469,{"date":375,"close":376},"2022-12-30",65.29000091552734,{"date":378,"close":379},"2023-01-06",69.81999969482422,{"date":381,"close":382},"2023-01-13",71.98999786376953,{"date":384,"close":385},"2023-01-20",72.55000305175781,{"date":387,"close":388},"2023-01-27",72,{"date":390,"close":391},"2023-02-03",73.4000015258789,{"date":393,"close":394},"2023-02-10",71.2300033569336,{"date":396,"close":397},"2023-02-17",73.19000244140625,{"date":399,"close":400},"2023-02-24",63.54999923706055,{"date":402,"close":403},"2023-03-03",66.62999725341797,{"date":405,"close":406},"2023-03-10",59.630001068115234,{"date":408,"close":409},"2023-03-17",58.349998474121094,{"date":411,"close":412},"2023-03-24",57.75,{"date":414,"close":415},"2023-03-31",60.41999816894531,{"date":417,"close":418},"2023-04-06",56.65999984741211,{"date":420,"close":421},"2023-04-14",57.900001525878906,{"date":423,"close":424},"2023-04-21",57.060001373291016,{"date":426,"close":427},"2023-04-28",59.650001525878906,{"date":429,"close":430},"2023-05-05",59.86000061035156,{"date":432,"close":433},"2023-05-12",57.689998626708984,{"date":435,"close":436},"2023-05-19",58.11000061035156,{"date":438,"close":439},"2023-05-26",57.119998931884766,{"date":441,"close":442},"2023-06-02",57.18000030517578,{"date":444,"close":445},"2023-06-09",57.7599983215332,{"date":447,"close":448},"2023-06-16",59.09000015258789,{"date":450,"close":451},"2023-06-23",55.369998931884766,{"date":453,"close":454},"2023-06-30",56.5099983215332,{"date":456,"close":457},"2023-07-07",55.880001068115234,{"date":459,"close":460},"2023-07-14",55.06999969482422,{"date":462,"close":463},"2023-07-21",57.27000045776367,{"date":465,"close":466},"2023-07-28",57.65999984741211,{"date":468,"close":469},"2023-08-04",64.70999908447266,{"date":471,"close":472},"2023-08-11",59.209999084472656,{"date":474,"close":475},"2023-08-18",59.83000183105469,{"date":477,"close":478},"2023-08-25",59.790000915527344,{"date":480,"close":481},"2023-09-01",60.400001525878906,{"date":483,"close":484},"2023-09-08",55.900001525878906,{"date":486,"close":487},"2023-09-15",56.93000030517578,{"date":489,"close":490},"2023-09-22",55.31999969482422,{"date":492,"close":493},"2023-09-29",54.2599983215332,{"date":495,"close":496},"2023-10-06",54.470001220703125,{"date":498,"close":499},"2023-10-13",53.5,{"date":501,"close":502},"2023-10-20",53.0099983215332,{"date":504,"close":505},"2023-10-27",40.720001220703125,{"date":507,"close":508},"2023-11-03",44.22999954223633,{"date":510,"close":511},"2023-11-10",43.38999938964844,{"date":513,"close":514},"2023-11-17",47.15999984741211,{"date":516,"close":517},"2023-11-24",46.5099983215332,{"date":519,"close":520},"2023-12-01",46.13999938964844,{"date":522,"close":523},"2023-12-08",45.630001068115234,{"date":525,"close":526},"2023-12-15",49.61000061035156,{"date":528,"close":529},"2023-12-22",52.5,{"date":531,"close":532},"2023-12-29",52.36000061035156,{"date":534,"close":535},"2024-01-05",49.13999938964844,{"date":537,"close":538},"2024-01-12",47.79999923706055,{"date":540,"close":541},"2024-01-19",47.900001525878906,{"date":543,"close":544},"2024-01-26",48.66999816894531,{"date":546,"close":547},"2024-02-02",49.08000183105469,{"date":549,"close":550},"2024-02-09",49.43000030517578,{"date":552,"close":553},"2024-02-16",49.95000076293945,{"date":555,"close":556},"2024-02-23",55.68000030517578,{"date":558,"close":559},"2024-03-01",57.709999084472656,{"date":561,"close":562},"2024-03-08",55.709999084472656,{"date":564,"close":565},"2024-03-15",54.25,{"date":567,"close":568},"2024-03-22",54.97999954223633,{"date":570,"close":571},"2024-03-28",57.58000183105469,{"date":573,"close":574},"2024-04-05",54.720001220703125,{"date":576,"close":577},"2024-04-12",51.88999938964844,{"date":579,"close":580},"2024-04-19",49.9900016784668,{"date":582,"close":583},"2024-04-26",50.59000015258789,{"date":585,"close":586},"2024-05-03",51.22999954223633,{"date":588,"close":589},"2024-05-10",50.529998779296875,{"date":591,"close":592},"2024-05-17",50.439998626708984,{"date":594,"close":595},"2024-05-24",49.209999084472656,{"date":597,"close":598},"2024-05-31",53.939998626708984,{"date":600,"close":601},"2024-06-07",53.7599983215332,{"date":603,"close":604},"2024-06-14",50.060001373291016,{"date":606,"close":607},"2024-06-21",51.04999923706055,{"date":609,"close":610},"2024-06-28",49.31999969482422,{"date":612,"close":613},"2024-07-05",48.459999084472656,{"date":615,"close":616},"2024-07-12",51.2400016784668,{"date":618,"close":604},"2024-07-19",{"date":620,"close":621},"2024-07-26",51.060001373291016,{"date":623,"close":624},"2024-08-02",51.83000183105469,{"date":626,"close":627},"2024-08-09",49.63999938964844,{"date":629,"close":630},"2024-08-16",50.52000045776367,{"date":632,"close":633},"2024-08-23",50.310001373291016,{"date":635,"close":636},"2024-08-30",50.540000915527344,{"date":638,"close":639},"2024-09-06",46.63999938964844,{"date":641,"close":642},"2024-09-13",47.779998779296875,{"date":644,"close":645},"2024-09-20",48.56999969482422,{"date":647,"close":648},"2024-09-27",48,{"date":650,"close":651},"2024-10-04",42.650001525878906,{"date":653,"close":654},"2024-10-11",42.66999816894531,{"date":656,"close":657},"2024-10-18",41.16999816894531,{"date":659,"close":660},"2024-10-25",40.380001068115234,{"date":662,"close":663},"2024-11-01",43.27000045776367,{"date":665,"close":666},"2024-11-08",43.54999923706055,{"date":668,"close":669},"2024-11-15",42.33000183105469,{"date":671,"close":672},"2024-11-22",43.380001068115234,{"date":674,"close":675},"2024-11-29",42.099998474121094,{"date":677,"close":678},"2024-12-06",41.9900016784668,{"date":680,"close":681},"2024-12-13",41.7400016784668,{"date":683,"close":684},"2024-12-20",38.630001068115234,{"date":686,"close":687},"2024-12-27",39.0099983215332,{"date":689,"close":690},"2025-01-03",39.43000030517578,{"date":692,"close":693},"2025-01-10",38.599998474121094,{"date":695,"close":696},"2025-01-17",40.13999938964844,{"date":698,"close":699},"2025-01-24",39.66999816894531,{"date":701,"close":702},"2025-01-31",38.150001525878906,{"date":704,"close":705},"2025-02-07",36.72999954223633,{"date":707,"close":708},"2025-02-14",35.439998626708984,{"date":710,"close":711},"2025-02-21",33.08000183105469,{"date":713,"close":711},"2025-02-28",{"date":715,"close":716},"2025-03-07",32.65999984741211,{"date":718,"close":719},"2025-03-14",30.389999389648438,{"date":721,"close":722},"2025-03-21",30.079999923706055,{"date":724,"close":725},"2025-03-28",27.40999984741211,{"date":727,"close":728},"2025-04-04",25.229999542236328,{"date":730,"close":731},"2025-04-11",23.31999969482422,{"date":733,"close":734},"2025-04-17",24.389999389648438,{"date":736,"close":737},"2025-04-25",24.739999771118164,{"date":739,"close":740},"2025-05-02",26.530000686645508,{"date":742,"close":743},"2025-05-09",26.709999084472656,{"date":745,"close":746},"2025-05-16",28.1299991607666,{"date":748,"close":749},"2025-05-23",26.850000381469727,{"date":751,"close":752},"2025-05-30",27.3700008392334,{"date":754,"close":755},"2025-06-06",27.049999237060547,{"date":757,"close":758},"2025-06-13",27.440000534057617,{"date":760,"close":761},"2025-06-20",27.600000381469727,{"date":763,"close":764},"2025-06-27",28.6200008392334,{"date":766,"close":767},"2025-07-03",30.760000228881836,{"date":769,"close":770},"2025-07-11",30.280000686645508,{"date":772,"close":773},"2025-07-18",30.510000228881836,{"date":775,"close":776},"2025-07-22",31.989999771118164,{"date":778,"close":779},"2025-07-23",32,{"date":781,"close":782},"2025-07-24",32.869998931884766,{"date":784,"close":785},"2025-07-25",34.400001525878906,{"date":787,"close":788},"2025-07-28",34.61000061035156,{"date":790,"close":791},"2025-07-29",33.95000076293945,{"date":793,"close":794},"2025-07-30",32.59000015258789,{"date":796,"close":797},"2025-07-31",32.040000915527344,{"date":799,"close":800},"2025-08-01",31.809999465942383,{"date":802,"close":803},"2025-08-04",32.36000061035156,{"date":805,"close":806},"2025-08-05",32.79999923706055,{"date":808,"close":809},"2025-08-06",33.4900016784668,{"date":811,"close":812},"2025-08-07",33.099998474121094,{"date":814,"close":815},"2025-08-08",32.7400016784668,{"date":817,"close":818},"2025-08-11",32.689998626708984,{"date":820,"close":821},"2025-08-12",34.099998474121094,{"date":823,"close":824},"2025-08-13",36.02000045776367,{"date":826,"close":827},"2025-08-14",35.41999816894531,{"date":829,"close":830},"2025-08-15",35.040000915527344,{"date":832,"close":833},"2025-08-18",35.04999923706055,{"date":835,"close":836},"2025-08-19",35.34000015258789,{"date":838,"close":839},"2025-08-20",35.16999816894531,{"date":841,"close":842},"2025-08-21",34.66999816894531,{"date":844,"close":845},"2025-08-22",36.5099983215332,{"date":847,"close":848},"2025-08-25",36.7599983215332,{"date":850,"close":851},"2025-08-26",36.900001525878906,{"date":853,"close":854},"2025-08-27",37.16999816894531,{"date":856,"close":857},"2025-08-28",36.849998474121094,{"date":859,"close":860},"2025-08-29",36.77000045776367,{"date":862,"close":863},"2025-09-02",36.31999969482422,{"date":865,"close":866},"2025-09-03",35.880001068115234,{"date":868,"close":869},"2025-09-04",35.849998474121094,{"date":871,"close":872},"2025-09-05",36.060001373291016,{"date":874,"close":875},"2025-09-08",36.61000061035156,{"date":877,"close":878},"2025-09-09",35.77000045776367,{"date":880,"close":830},"2025-09-10",{"date":882,"close":883},"2025-09-11",36.0099983215332,{"date":885,"close":886},"2025-09-12",34.810001373291016,{"date":888,"close":889},"2025-09-15",35.2400016784668,{"date":891,"close":892},"2025-09-16",35.4900016784668,{"date":894,"close":895},"2025-09-17",35.540000915527344,{"date":897,"close":898},"2025-09-18",36.43000030517578,{"date":900,"close":901},"2025-09-19",35,{"date":903,"close":833},"2025-09-22",{"date":905,"close":906},"2025-09-23",34.709999084472656,{"date":908,"close":909},"2025-09-24",34.95000076293945,{"date":911,"close":886},"2025-09-25",{"date":913,"close":914},"2025-09-26",35.220001220703125,{"date":916,"close":917},"2025-09-29",34.459999084472656,{"date":919,"close":920},"2025-09-30",34.060001373291016,{"date":922,"close":923},"2025-10-01",34.18000030517578,{"date":925,"close":926},"2025-10-02",35.279998779296875,{"date":928,"close":929},"2025-10-03",35.84000015258789,{"date":931,"close":932},"2025-10-06",35.88999938964844,{"date":934,"close":917},"2025-10-07",{"date":936,"close":937},"2025-10-08",34.849998474121094,{"date":939,"close":940},"2025-10-09",34.20000076293945,{"date":942,"close":943},"2025-10-10",33.47999954223633,{"date":945,"close":946},"2025-10-13",33.63999938964844,{"date":948,"close":949},"2025-10-14",33.970001220703125,{"date":951,"close":952},"2025-10-15",34.310001373291016,{"date":954,"close":955},"2025-10-16",34.130001068115234,{"date":957,"close":955},"2025-10-17",{"date":959,"close":906},"2025-10-20",{"date":961,"close":962},"2025-10-21",35.09000015258789,{"date":964,"close":965},"2025-10-22",34.349998474121094,{"date":967,"close":968},"2025-10-23",37.15999984741211,{"date":970,"close":971},"2025-10-24",37.29999923706055,{"date":973,"close":851},"2025-10-27",{"date":975,"close":976},"2025-10-28",36.83000183105469,{"date":978,"close":979},"2025-10-29",37.060001373291016,{"date":981,"close":982},"2025-10-30",36.599998474121094,{"date":984,"close":985},"2025-10-31",36.79999923706055,{"date":987,"close":988},"2025-11-03",37.5,{"date":990,"close":991},"2025-11-04",36.84000015258789,{"date":993,"close":994},"2025-11-05",37.029998779296875,{"date":996,"close":997},"2025-11-06",35.970001220703125,{"date":999,"close":1000},"2025-11-07",36.15999984741211,{"date":1002,"close":1003},"2025-11-10",36.75,{"date":1005,"close":1006},"2025-11-11",37.86000061035156,{"date":1008,"close":1009},"2025-11-12",37.25,{"date":1011,"close":1012},"2025-11-13",36.130001068115234,{"date":1014,"close":1015},"2025-11-14",35.7400016784668,{"date":1017,"close":906},"2025-11-17",{"date":1019,"close":965},"2025-11-18",{"date":1021,"close":1022},"2025-11-19",33.869998931884766,{"date":1024,"close":818},"2025-11-20",{"date":1026,"close":1027},"2025-11-21",34.9900016784668,{"date":1029,"close":1030},"2025-11-24",35.22999954223633,{"date":1032,"close":872},"2025-11-25",{"date":1034,"close":1035},"2025-11-26",35.66999816894531,{"date":1037,"close":1035},"2025-11-28",{"date":1039,"close":1040},"2025-12-01",36.16999816894531,{"date":1042,"close":1043},"2025-12-02",35.709999084472656,{"date":1045,"close":705},"2025-12-03",{"date":1047,"close":979},"2025-12-04",{"date":1049,"close":1050},"2025-12-05",36.459999084472656,{"date":1052,"close":863},"2025-12-08",{"date":1054,"close":1055},"2025-12-09",36.13999938964844,{"date":1057,"close":1058},"2025-12-10",37.91999816894531,{"date":1060,"close":1061},"2025-12-11",37.7599983215332,{"date":1063,"close":1064},"2025-12-12",36.91999816894531,{"date":1066,"close":1009},"2025-12-15",{"date":1068,"close":1069},"2025-12-16",36.939998626708984,{"date":1071,"close":1072},"2025-12-17",37.11000061035156,{"date":1074,"close":1075},"2025-12-18",37.41999816894531,{"date":1077,"close":1078},"2025-12-19",37.119998931884766,{"date":1080,"close":1081},"2025-12-22",37.369998931884766,{"date":1083,"close":1078},"2025-12-23",{"date":1085,"close":1086},"2025-12-24",37.0099983215332,{"date":1088,"close":968},"2025-12-26",{"date":1090,"close":1091},"2025-12-29",37.349998474121094,{"date":1093,"close":1094},"2025-12-30",37.4900016784668,{"date":1096,"close":1097},"2025-12-31",36.369998931884766,{"date":1099,"close":976},"2026-01-02",{"date":1101,"close":1102},"2026-01-05",37.709999084472656,{"date":1104,"close":1105},"2026-01-06",38.5099983215332,{"date":1107,"close":1108},"2026-01-07",37.75,{"date":1110,"close":1111},"2026-01-08",39.04999923706055,{"date":1113,"close":1114},"2026-01-09",38.7400016784668,{"date":1116,"close":1117},"2026-01-12",38.400001525878906,{"date":1119,"close":1120},"2026-01-13",38.63999938964844,{"date":1122,"close":1123},"2026-01-14",37.220001220703125,{"date":1125,"close":1126},"2026-01-15",38.04999923706055,{"date":1128,"close":1129},"2026-01-16",36.869998931884766,{"date":1131,"close":1132},"2026-01-20",35.9900016784668,{"date":1134,"close":1135},"2026-01-21",37.52000045776367,{"date":1137,"close":1138},"2026-01-22",37.439998626708984,{"date":1140,"close":1141},"2026-01-23",36.70000076293945,{"date":1143,"close":1144},"2026-01-26",36.65999984741211,{"date":1146,"close":1147},"2026-01-27",36.709999084472656,{"date":1149,"close":1150},"2026-01-28",36.040000915527344,{"date":1152,"close":929},"2026-01-29",{"date":1154,"close":1155},"2026-01-30",31.959999084472656,{"date":1157,"close":1158},"2026-02-02",31.899999618530273,{"date":1160,"close":1161},"2026-02-03",31.329999923706055,{"date":1163,"close":1164},"2026-02-04",32.29999923706055,{"date":1166,"close":776},"2026-02-05",{"date":1168,"close":1169},"2026-02-06",32.20000076293945,{"date":1171,"close":1172},"2026-02-09",31.93000030517578,{"date":1174,"close":1175},"2026-02-10",32.349998474121094,{"date":1177,"close":1178},"2026-02-11",32.40999984741211,{"date":1180,"close":1181},"2026-02-12",31.860000610351562,{"date":1183,"close":1184},"2026-02-13",32.209999084472656,{"date":1186,"close":1187},"2026-02-17",31.549999237060547,{"date":1189,"close":1190},"2026-02-18",30.90999984741211,{"date":1192,"close":1193},"2026-02-19",31.309999465942383,{"date":1195,"close":1196},"2026-02-20",34.11000061035156,{"date":1198,"close":1199},"2026-02-23",32.5099983215332,{"date":1201,"close":1202},"2026-02-24",34.2400016784668,{"date":1204,"close":1205},"2026-02-25",33.349998474121094,{"date":1207,"close":1208},"2026-02-26",33,{"date":1210,"close":1211},"2026-02-27",32.77000045776367,{"date":1213,"close":1214},"2026-03-02",32.310001373291016,{"date":1216,"close":1217},"2026-03-03",31.18000030517578,{"date":1219,"close":1220},"2026-03-04",30.739999771118164,{"date":1222,"close":1223},"2026-03-05",30.540000915527344,{"date":1225,"close":1226},"2026-03-06",29.450000762939453,{"date":1228,"close":1229},"2026-03-09",29.059999465942383,{"date":1231,"close":1232},"2026-03-10",28.90999984741211,{"date":1234,"close":1235},"2026-03-11",29.139999389648438,{"date":1237,"close":1238},"2026-03-12",28.229999542236328,{"date":1240,"close":1241},"2026-03-13",27.81999969482422,{"date":1243,"close":1244},"2026-03-16",28.030000686645508,{"date":1246,"close":1247},"2026-03-17",28.15999984741211,{"date":1249,"close":1250},"2026-03-18",28.059999465942383,{"date":1252,"close":1253},"2026-03-19",27.860000610351562,{"date":1255,"close":1256},"2026-03-20",27.530000686645508,{"date":1258,"close":1259},"2026-03-23",28.639999389648438,{"date":1261,"close":1262},"2026-03-24",28.790000915527344,{"date":1264,"close":1265},"2026-03-25",28.75,{"date":1267,"close":1268},"2026-03-26",29.1299991607666,{"date":1270,"close":1271},"2026-03-27",27.670000076293945,{"date":1273,"close":1274},"2026-03-30",27.209999084472656,{"date":1276,"close":1277},"2026-03-31",27.780000686645508,{"date":1279,"close":1280},"2026-04-01",28.260000228881836,{"date":1282,"close":1283},"2026-04-02",27.760000228881836,{"date":1285,"close":1286},"2026-04-06",27.690000534057617,{"date":1288,"close":1289},"2026-04-07",27.639999389648438,{"date":1291,"close":1292},"2026-04-08",29.030000686645508,{"date":1294,"close":1295},"2026-04-09",29.350000381469727,{"date":1297,"close":1298},"2026-04-10",29.299999237060547,{"date":1300,"close":1301},"2026-04-13",29.420000076293945,{"date":1303,"close":1304},"2026-04-14",29.34000015258789,{"date":1306,"close":1307},"2026-04-15",28.610000610351562,{"date":1309,"close":1310},"2026-04-16",28.459999084472656,{"date":118,"close":1312},29.770000457763672,{"date":1314,"close":1315},"2026-04-20",29.579999923706055,{"date":1317,"close":1318},"2026-04-21",28.889999389648438,{"date":1320,"close":1265},"2026-04-22",{"date":1322,"close":1323},"2026-04-23",29.610000610351562,{"date":1325,"close":1326},"2026-04-24",30.459999084472656,{"date":1328,"close":1329},"2026-04-27",29.81999969482422,{"date":1331,"close":1332},"2026-04-28",29.90999984741211,{"date":1334,"close":1335},"2026-04-29",29.479999542236328,{"date":1337,"close":1338},"2026-04-30",30.100000381469727,{"date":1340,"close":1341},"2026-05-01",30.299999237060547,{"date":1343,"close":1344},"2026-05-04",29.75,{"date":1346,"close":1347},"2026-05-05",30.440000534057617,{"date":1349,"close":1350},"2026-05-06",30.8700008392334,{"date":1352,"close":1353},"2026-05-07",30.809999465942383,{"date":1355,"close":1356},"2026-05-08",31.56999969482422,{"date":1358,"close":1359},"2026-05-11",30.489999771118164,{"date":1361,"close":1341},"2026-05-12",{"date":1363,"close":767},"2026-05-13",{"date":44,"close":1365},31.459999084472656,{"date":1367,"close":1368},"2026-05-15",30.170000076293945,{"date":1370,"close":1371},"2026-05-18",30.34000015258789,{"date":1373,"close":1374},"2026-05-19",29.959999084472656,{"date":1376,"close":1377},"2026-05-20",31.200000762939453,{"date":1379,"close":1380},"2026-05-21",31.829999923706055,{"date":1382,"close":815},"2026-05-22",{"date":1384,"close":1385},"2026-05-26",33.77000045776367,{"date":1387,"close":906},"2026-05-27",{"date":1389,"close":1390},"2026-05-28",34.869998931884766,{"date":1392,"close":1393},"2026-05-29",34.689998626708984,{"date":1395,"close":1396},"2026-06-01",35.58000183105469,{"date":1398,"close":1399},"2026-06-02",37.31999969482422,{"date":1401,"close":1402},"2026-06-03",37.810001373291016,{"date":1404,"close":1405},"2026-06-04",37.93000030517578,{"date":1407,"close":1408},"2026-06-05",36.25,{"date":1410,"close":860},"2026-06-08",{"date":1412,"close":1097},"2026-06-09",{"date":1414,"close":1415},"2026-06-10",35.060001373291016,{"date":1417,"close":1418},"2026-06-11",36.08000183105469,{"date":1420,"close":1421},"2026-06-12",36.36000061035156,{"date":1423,"close":1035},"2026-06-15",{"date":1425,"close":1426},"2026-06-16",35.52000045776367,{"date":1428,"close":1429},"2026-06-17",35.810001373291016,{"date":1431,"close":1432},"2026-06-18",35.93000030517578,{"date":1434,"close":1435},"2026-06-22",35.25,{"date":1437,"close":1415},"2026-06-23",{"date":1439,"close":1440},"2026-06-24",35.38999938964844,{"date":1442,"close":1055},"2026-06-25",{"date":1444,"close":1445},"2026-06-26",35.43000030517578,{"date":1447,"close":1448},"2026-06-29",33.97999954223633,{"date":1450,"close":1196},"2026-06-30",{"date":1452,"close":1453},"2026-07-01",34.27000045776367,{"date":1455,"close":1456},"2026-07-02",33.880001068115234,{"date":1458,"close":1459},"2026-07-06",34.779998779296875,{"date":1461,"close":1462},"2026-07-07",34.47999954223633,{"date":1464,"close":1462},"2026-07-08",{"date":1466,"close":1467},"2026-07-09",35.68000030517578,{"date":1469,"close":1470},"2026-07-10",35.83000183105469,{"date":1472,"close":1473},"2026-07-13",36.119998931884766,{"date":1475,"close":932},"2026-07-14",{"date":1477,"close":1147},"2026-07-15",{"date":1479,"close":1480},"2026-07-16",37.130001068115234,{"date":1482,"close":1483},"2026-07-17",35.939998626708984,{"date":1485,"close":1486},"2026-07-20",35.56999969482422,{"date":1488,"close":1489},"2026-07-21",36.63999938964844,{"date":1491,"close":1492},"2026-07-22",36.04999923706055,{"date":116,"close":1494},45.61000061035156,{"count":120,"fetchedAt":1496,"source":111},"2026-07-28T05:12:24.661Z",1785215544562]