[{"data":1,"prerenderedAt":1546},["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-TPB":25,"$f1MQiZFcCi9tbQurFJ1glrTAvfrzWNWZeGJmXrJkazWE":26,"ticker-mcap-TPB":142,"ticker-profile-TPB":151,"ticker-earnings-TPB":165,"ticker-congress-TPB":170,"i-lucide:info":1544},{"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":138},{"identity":28,"transactions":33,"sectorSlug":118,"relatedTickers":119},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1290677","Turning Point Brands, Inc.","Manufacturing","TPB",[34,49,64,70,76,82,88,94,100,106],{"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":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-14T00:44:43.000Z","0001437749-26-016850-0","Reddy Rohith","","D",92.71,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1976643\u002F000143774926016850\u002F0001437749-26-016850-index.htm",1295,6795,120059.45,"A","2026-05-11","Stock award","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62,"insiderHistory":63},"2026-05-14T00:43:28.000Z","0001437749-26-016848-0","Wigginton Brian","Sr VP Finance & CAO",91.67,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1734429\u002F000143774926016848\u002F0001437749-26-016848-index.htm",4000,9230,366680,"S","2026-05-12","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":65,"filingId":66,"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":67,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":68,"shares":42,"sharesOwnedAfter":69,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-14T00:42:23.000Z","0001437749-26-016846-0","Wexler Lawrence","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1660246\u002F000143774926016846\u002F0001437749-26-016846-index.htm",287689,{"cik":29,"filedAt":71,"filingId":72,"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":73,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":74,"shares":42,"sharesOwnedAfter":75,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-14T00:40:57.000Z","0001437749-26-016844-0","Shanahan Kathleen M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1292085\u002F000143774926016844\u002F0001437749-26-016844-index.htm",2353,{"cik":29,"filedAt":77,"filingId":78,"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":79,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":80,"shares":42,"sharesOwnedAfter":81,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-14T00:40:19.000Z","0001437749-26-016843-0","Usher Stephen","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1853908\u002F000143774926016843\u002F0001437749-26-016843-index.htm",5470,{"cik":29,"filedAt":83,"filingId":84,"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":85,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":86,"shares":42,"sharesOwnedAfter":87,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-14T00:26:55.000Z","0001437749-26-016833-0","Diao H.C. Charles","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1591159\u002F000143774926016833\u002F0001437749-26-016833-index.htm",11099,{"cik":29,"filedAt":89,"filingId":90,"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":91,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":92,"shares":42,"sharesOwnedAfter":93,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-14T00:25:15.000Z","0001437749-26-016830-0","Frushone Ashley Davis","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1751483\u002F000143774926016830\u002F0001437749-26-016830-index.htm",8794,{"cik":29,"filedAt":95,"filingId":96,"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":97,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":98,"shares":42,"sharesOwnedAfter":99,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-14T00:23:40.000Z","0001437749-26-016828-0","Catsimatidis John A. Jr","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2022852\u002F000143774926016828\u002F0001437749-26-016828-index.htm",14768,{"cik":29,"filedAt":101,"filingId":102,"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":103,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":104,"shares":42,"sharesOwnedAfter":105,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-14T00:21:36.000Z","0001437749-26-016825-0","Baxter Gregory H.A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1656520\u002F000143774926016825\u002F0001437749-26-016825-index.htm",40214,{"cik":29,"filedAt":107,"filingId":108,"formType":109,"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":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":45,"transactionDate":117,"intentLabel":47,"signalQuality":48},"2026-03-26T00:00:00.000Z","0001437749-26-009980-0","4","Purdy Graham","President and CEO",86.83,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1794878\u002F000143774926009980\u002F0001437749-26-009980-index.htm",8638,265983,750037.54,"2026-03-24","manufacturing",[120,123,126,129,132,135],{"ticker":121,"issuerName":122},"HSY","HERSHEY CO",{"ticker":124,"issuerName":125},"ANET","Arista Networks, Inc.",{"ticker":127,"issuerName":128},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":130,"issuerName":131},"TDG","TransDigm Group INC",{"ticker":133,"issuerName":134},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":136,"issuerName":137},"CIEN","CIENA CORP",{"count":139,"fetchedAt":140,"source":141},10,"2026-08-01T06:08:22.014Z","sqlite",{"data":143,"meta":149},{"value":144,"quality":145,"closeDate":146,"ageDays":147,"sharesAsOf":148},1445011723.5610046,"fresh","2026-07-31",1,"2026-04-30",{"count":147,"fetchedAt":150,"source":141},"2026-08-01T06:08:22.015Z",{"data":152,"meta":164},{"ticker":32,"ceo":153,"industry":154,"fullTimeEmployees":155,"ipoDate":156,"country":157,"state":158,"city":159,"website":160,"exchangeShort":25,"marketCap":25,"beta":161,"range52w":162,"fetchedAt":163},"Graham A. Purdy","Tobacco",310,"2016-05-11","US","KY","Louisville","https:\u002F\u002Fwww.turningpointbrands.com\u002Fhome\u002Fdefault.aspx",0.921,"65.8-146.9","2026-06-09T13:00:31.982Z",{"count":147,"fetchedAt":150,"source":141},{"data":166,"meta":168},{"ticker":32,"points":167},[],{"count":147,"fetchedAt":169,"source":141},"2026-08-01T06:08:22.016Z",{"data":171,"meta":1542},{"congressTrades":172,"insiderTrades":173,"priceHistory":184,"ticker":32},[],[174,175,176,177,178,179,180,181,182,183],{"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":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":65,"filingId":66,"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":67,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":68,"shares":42,"sharesOwnedAfter":69,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":71,"filingId":72,"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":73,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":74,"shares":42,"sharesOwnedAfter":75,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":77,"filingId":78,"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":79,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":80,"shares":42,"sharesOwnedAfter":81,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":83,"filingId":84,"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":85,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":86,"shares":42,"sharesOwnedAfter":87,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":89,"filingId":90,"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":91,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":92,"shares":42,"sharesOwnedAfter":93,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":95,"filingId":96,"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":97,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":98,"shares":42,"sharesOwnedAfter":99,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":101,"filingId":102,"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":103,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":104,"shares":42,"sharesOwnedAfter":105,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":107,"filingId":108,"formType":109,"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":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":45,"transactionDate":117},[185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,340,343,346,349,352,355,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,455,458,461,464,467,470,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,537,540,543,546,549,552,555,558,561,564,567,570,573,575,578,580,583,586,589,592,595,598,601,604,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,913,916,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1286,1289,1292,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1362,1365,1368,1371,1374,1377,1380,1382,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1522,1525,1528,1531,1534,1537,1540],{"date":186,"close":187},"2021-08-06",49.689998626708984,{"date":189,"close":190},"2021-08-13",45.83000183105469,{"date":192,"close":193},"2021-08-20",48.470001220703125,{"date":195,"close":196},"2021-08-27",50.119998931884766,{"date":198,"close":199},"2021-09-03",52,{"date":201,"close":202},"2021-09-10",47.689998626708984,{"date":204,"close":205},"2021-09-17",44.099998474121094,{"date":207,"close":208},"2021-09-24",44.790000915527344,{"date":210,"close":211},"2021-10-01",48.5099983215332,{"date":213,"close":214},"2021-10-08",48.0099983215332,{"date":216,"close":217},"2021-10-15",47.939998626708984,{"date":219,"close":220},"2021-10-22",47.5,{"date":222,"close":223},"2021-10-29",38.16999816894531,{"date":225,"close":226},"2021-11-05",40.720001220703125,{"date":228,"close":229},"2021-11-12",41.66999816894531,{"date":231,"close":232},"2021-11-19",37.400001525878906,{"date":234,"close":235},"2021-11-26",37.560001373291016,{"date":237,"close":238},"2021-12-03",37.9900016784668,{"date":240,"close":241},"2021-12-10",36.279998779296875,{"date":243,"close":244},"2021-12-17",37.13999938964844,{"date":246,"close":247},"2021-12-23",36.630001068115234,{"date":249,"close":250},"2021-12-31",37.779998779296875,{"date":252,"close":253},"2022-01-07",37.209999084472656,{"date":255,"close":256},"2022-01-14",36.77000045776367,{"date":258,"close":259},"2022-01-21",34.5,{"date":261,"close":262},"2022-01-28",34.38999938964844,{"date":264,"close":265},"2022-02-04",33.68000030517578,{"date":267,"close":268},"2022-02-11",35.939998626708984,{"date":270,"close":271},"2022-02-18",34.16999816894531,{"date":273,"close":274},"2022-02-25",33.72999954223633,{"date":276,"close":277},"2022-03-04",32.59000015258789,{"date":279,"close":280},"2022-03-11",29.520000457763672,{"date":282,"close":283},"2022-03-18",33.38999938964844,{"date":285,"close":286},"2022-03-25",34.150001525878906,{"date":288,"close":289},"2022-04-01",34,{"date":291,"close":292},"2022-04-08",31.040000915527344,{"date":294,"close":295},"2022-04-14",31,{"date":297,"close":298},"2022-04-22",30.959999084472656,{"date":300,"close":301},"2022-04-29",31.389999389648438,{"date":303,"close":304},"2022-05-06",28.239999771118164,{"date":306,"close":307},"2022-05-13",28.5,{"date":309,"close":310},"2022-05-20",27.18000030517578,{"date":312,"close":313},"2022-05-27",28.940000534057617,{"date":315,"close":316},"2022-06-03",28.229999542236328,{"date":318,"close":319},"2022-06-10",27.719999313354492,{"date":321,"close":322},"2022-06-17",27.90999984741211,{"date":324,"close":325},"2022-06-24",29.309999465942383,{"date":327,"close":328},"2022-07-01",27.979999542236328,{"date":330,"close":331},"2022-07-08",27.299999237060547,{"date":333,"close":334},"2022-07-15",27.780000686645508,{"date":336,"close":337},"2022-07-22",30.43000030517578,{"date":339,"close":5},"2022-07-29",{"date":341,"close":342},"2022-08-05",24.610000610351562,{"date":344,"close":345},"2022-08-12",25.6200008392334,{"date":347,"close":348},"2022-08-19",24.059999465942383,{"date":350,"close":351},"2022-08-26",24.030000686645508,{"date":353,"close":354},"2022-09-02",23.239999771118164,{"date":356,"close":5},"2022-09-09",{"date":358,"close":359},"2022-09-16",22.5,{"date":361,"close":362},"2022-09-23",20.510000228881836,{"date":364,"close":365},"2022-09-30",21.229999542236328,{"date":367,"close":368},"2022-10-07",21.239999771118164,{"date":370,"close":371},"2022-10-14",21.049999237060547,{"date":373,"close":374},"2022-10-21",20.649999618530273,{"date":376,"close":377},"2022-10-28",23.43000030517578,{"date":379,"close":380},"2022-11-04",22.489999771118164,{"date":382,"close":383},"2022-11-11",21.440000534057617,{"date":385,"close":386},"2022-11-18",21.530000686645508,{"date":388,"close":389},"2022-11-25",21.270000457763672,{"date":391,"close":392},"2022-12-02",21.969999313354492,{"date":394,"close":395},"2022-12-09",21.34000015258789,{"date":397,"close":398},"2022-12-16",19.899999618530273,{"date":400,"close":401},"2022-12-23",20.079999923706055,{"date":403,"close":404},"2022-12-30",21.6299991607666,{"date":406,"close":407},"2023-01-06",22.200000762939453,{"date":409,"close":410},"2023-01-13",21.979999542236328,{"date":412,"close":413},"2023-01-20",22.729999542236328,{"date":415,"close":416},"2023-01-27",22.790000915527344,{"date":418,"close":419},"2023-02-03",23.790000915527344,{"date":421,"close":422},"2023-02-10",22.709999084472656,{"date":424,"close":425},"2023-02-17",21.799999237060547,{"date":427,"close":428},"2023-02-24",23.989999771118164,{"date":430,"close":431},"2023-03-03",23.459999084472656,{"date":433,"close":434},"2023-03-10",20.75,{"date":436,"close":437},"2023-03-17",20.40999984741211,{"date":439,"close":440},"2023-03-24",20.6200008392334,{"date":442,"close":443},"2023-03-31",21,{"date":445,"close":446},"2023-04-06",20.790000915527344,{"date":448,"close":449},"2023-04-14",22.559999465942383,{"date":451,"close":452},"2023-04-21",23.510000228881836,{"date":454,"close":419},"2023-04-28",{"date":456,"close":457},"2023-05-05",22.25,{"date":459,"close":460},"2023-05-12",20.709999084472656,{"date":462,"close":463},"2023-05-19",22.420000076293945,{"date":465,"close":466},"2023-05-26",21.420000076293945,{"date":468,"close":469},"2023-06-02",22.110000610351562,{"date":471,"close":359},"2023-06-09",{"date":473,"close":474},"2023-06-16",22.68000030517578,{"date":476,"close":477},"2023-06-23",22.959999084472656,{"date":479,"close":480},"2023-06-30",24.010000228881836,{"date":482,"close":483},"2023-07-07",23.940000534057617,{"date":485,"close":486},"2023-07-14",24.139999389648438,{"date":488,"close":489},"2023-07-21",24.719999313354492,{"date":491,"close":492},"2023-07-28",23.719999313354492,{"date":494,"close":495},"2023-08-04",25.260000228881836,{"date":497,"close":498},"2023-08-11",25.520000457763672,{"date":500,"close":501},"2023-08-18",24.829999923706055,{"date":503,"close":504},"2023-08-25",24.5,{"date":506,"close":507},"2023-09-01",24.709999084472656,{"date":509,"close":510},"2023-09-08",23.350000381469727,{"date":512,"close":513},"2023-09-15",24.049999237060547,{"date":515,"close":516},"2023-09-22",23.579999923706055,{"date":518,"close":519},"2023-09-29",23.09000015258789,{"date":521,"close":522},"2023-10-06",22.799999237060547,{"date":524,"close":525},"2023-10-13",21.18000030517578,{"date":527,"close":528},"2023-10-20",21.389999389648438,{"date":530,"close":531},"2023-10-27",19.84000015258789,{"date":533,"close":534},"2023-11-03",21.079999923706055,{"date":536,"close":528},"2023-11-10",{"date":538,"close":539},"2023-11-17",22.670000076293945,{"date":541,"close":542},"2023-11-24",23.06999969482422,{"date":544,"close":545},"2023-12-01",23.520000457763672,{"date":547,"close":548},"2023-12-08",24.25,{"date":550,"close":551},"2023-12-15",24.450000762939453,{"date":553,"close":554},"2023-12-22",25.389999389648438,{"date":556,"close":557},"2023-12-29",26.31999969482422,{"date":559,"close":560},"2024-01-05",25.709999084472656,{"date":562,"close":563},"2024-01-12",25.15999984741211,{"date":565,"close":566},"2024-01-19",24.489999771118164,{"date":568,"close":569},"2024-01-26",25.31999969482422,{"date":571,"close":572},"2024-02-02",24.559999465942383,{"date":574,"close":416},"2024-02-09",{"date":576,"close":577},"2024-02-16",22.940000534057617,{"date":579,"close":474},"2024-02-23",{"date":581,"close":582},"2024-03-01",26.520000457763672,{"date":584,"close":585},"2024-03-08",27.329999923706055,{"date":587,"close":588},"2024-03-15",27.649999618530273,{"date":590,"close":591},"2024-03-22",28.93000030517578,{"date":593,"close":594},"2024-03-28",29.299999237060547,{"date":596,"close":597},"2024-04-05",27.459999084472656,{"date":599,"close":600},"2024-04-12",26.959999084472656,{"date":602,"close":603},"2024-04-19",27.68000030517578,{"date":605,"close":304},"2024-04-26",{"date":607,"close":608},"2024-05-03",32.72999954223633,{"date":610,"close":611},"2024-05-10",34.08000183105469,{"date":613,"close":614},"2024-05-17",33.939998626708984,{"date":616,"close":617},"2024-05-24",32.86000061035156,{"date":619,"close":620},"2024-05-31",32.810001373291016,{"date":622,"close":623},"2024-06-07",31.68000030517578,{"date":625,"close":626},"2024-06-14",30.75,{"date":628,"close":629},"2024-06-21",32.22999954223633,{"date":631,"close":632},"2024-06-28",32.09000015258789,{"date":634,"close":635},"2024-07-05",33.060001373291016,{"date":637,"close":638},"2024-07-12",36.13999938964844,{"date":640,"close":641},"2024-07-19",36.52000045776367,{"date":643,"close":644},"2024-07-26",38.52000045776367,{"date":646,"close":647},"2024-08-02",37.2400016784668,{"date":649,"close":650},"2024-08-09",36.619998931884766,{"date":652,"close":653},"2024-08-16",39.2400016784668,{"date":655,"close":656},"2024-08-23",39.20000076293945,{"date":658,"close":659},"2024-08-30",39.63999938964844,{"date":661,"close":662},"2024-09-06",39.5099983215332,{"date":664,"close":665},"2024-09-13",39.099998474121094,{"date":667,"close":668},"2024-09-20",41.93000030517578,{"date":670,"close":671},"2024-09-27",42.290000915527344,{"date":673,"close":674},"2024-10-04",41.75,{"date":676,"close":677},"2024-10-11",42.13999938964844,{"date":679,"close":680},"2024-10-18",42.97999954223633,{"date":682,"close":683},"2024-10-25",45.650001525878906,{"date":685,"close":686},"2024-11-01",48.130001068115234,{"date":688,"close":689},"2024-11-08",51.689998626708984,{"date":691,"close":692},"2024-11-15",60.58000183105469,{"date":694,"close":695},"2024-11-22",62.650001525878906,{"date":697,"close":698},"2024-11-29",61.900001525878906,{"date":700,"close":701},"2024-12-06",64.22000122070312,{"date":703,"close":704},"2024-12-13",60.52000045776367,{"date":706,"close":707},"2024-12-20",59.13999938964844,{"date":709,"close":710},"2024-12-27",59.84000015258789,{"date":712,"close":713},"2025-01-03",60.709999084472656,{"date":715,"close":716},"2025-01-10",55.09000015258789,{"date":718,"close":719},"2025-01-17",57.58000183105469,{"date":721,"close":722},"2025-01-24",57.459999084472656,{"date":724,"close":725},"2025-01-31",63.7400016784668,{"date":727,"close":728},"2025-02-07",67.19000244140625,{"date":730,"close":731},"2025-02-14",69.62999725341797,{"date":733,"close":734},"2025-02-21",67.91000366210938,{"date":736,"close":737},"2025-02-28",70.30000305175781,{"date":739,"close":740},"2025-03-07",61.279998779296875,{"date":742,"close":743},"2025-03-14",58.189998626708984,{"date":745,"close":746},"2025-03-21",57.650001525878906,{"date":748,"close":749},"2025-03-28",58.81999969482422,{"date":751,"close":752},"2025-04-04",54.529998779296875,{"date":754,"close":755},"2025-04-11",55.880001068115234,{"date":757,"close":758},"2025-04-17",57.790000915527344,{"date":760,"close":761},"2025-04-25",59.310001373291016,{"date":763,"close":764},"2025-05-02",63.68000030517578,{"date":766,"close":767},"2025-05-09",74.27999877929688,{"date":769,"close":770},"2025-05-16",73.6500015258789,{"date":772,"close":773},"2025-05-23",73.37000274658203,{"date":775,"close":776},"2025-05-30",74.31999969482422,{"date":778,"close":779},"2025-06-06",76.1500015258789,{"date":781,"close":782},"2025-06-13",75.5,{"date":784,"close":785},"2025-06-20",73.8499984741211,{"date":787,"close":788},"2025-06-27",76.16000366210938,{"date":790,"close":791},"2025-07-03",73.87000274658203,{"date":793,"close":794},"2025-07-11",72.26000213623047,{"date":796,"close":797},"2025-07-18",78.13999938964844,{"date":799,"close":800},"2025-07-25",78.29000091552734,{"date":802,"close":803},"2025-07-30",82.55999755859375,{"date":805,"close":806},"2025-07-31",82.94000244140625,{"date":808,"close":809},"2025-08-01",80.95999908447266,{"date":811,"close":812},"2025-08-04",81.79000091552734,{"date":814,"close":815},"2025-08-05",81.13999938964844,{"date":817,"close":818},"2025-08-06",92.68000030517578,{"date":820,"close":821},"2025-08-07",94.13999938964844,{"date":823,"close":824},"2025-08-08",96.76000213623047,{"date":826,"close":827},"2025-08-11",97.7699966430664,{"date":829,"close":830},"2025-08-12",98.9800033569336,{"date":832,"close":833},"2025-08-13",99.83999633789062,{"date":835,"close":836},"2025-08-14",99.33999633789062,{"date":838,"close":839},"2025-08-15",98.58000183105469,{"date":841,"close":842},"2025-08-18",98.6500015258789,{"date":844,"close":845},"2025-08-19",97.16999816894531,{"date":847,"close":848},"2025-08-20",97.4800033569336,{"date":850,"close":851},"2025-08-21",99.25,{"date":853,"close":854},"2025-08-22",98.91000366210938,{"date":856,"close":845},"2025-08-25",{"date":858,"close":859},"2025-08-26",98.94999694824219,{"date":861,"close":862},"2025-08-27",98.48999786376953,{"date":864,"close":865},"2025-08-28",99.91000366210938,{"date":867,"close":868},"2025-08-29",99.5,{"date":870,"close":871},"2025-09-02",99.26000213623047,{"date":873,"close":874},"2025-09-03",96.98999786376953,{"date":876,"close":877},"2025-09-04",98.81999969482422,{"date":879,"close":880},"2025-09-05",100.9000015258789,{"date":882,"close":883},"2025-09-08",98.61000061035156,{"date":885,"close":886},"2025-09-09",99.51000213623047,{"date":888,"close":889},"2025-09-10",98.18000030517578,{"date":891,"close":892},"2025-09-11",100.68000030517578,{"date":894,"close":895},"2025-09-12",102.33999633789062,{"date":897,"close":898},"2025-09-15",102.93000030517578,{"date":900,"close":901},"2025-09-16",102.45999908447266,{"date":903,"close":904},"2025-09-17",101.95999908447266,{"date":906,"close":907},"2025-09-18",102.01000213623047,{"date":909,"close":910},"2025-09-19",102.19999694824219,{"date":912,"close":910},"2025-09-22",{"date":914,"close":915},"2025-09-23",102.94999694824219,{"date":917,"close":874},"2025-09-24",{"date":919,"close":920},"2025-09-25",98.0199966430664,{"date":922,"close":923},"2025-09-26",98.02999877929688,{"date":925,"close":926},"2025-09-29",96.73999786376953,{"date":928,"close":929},"2025-09-30",98.86000061035156,{"date":931,"close":932},"2025-10-01",97.41000366210938,{"date":934,"close":935},"2025-10-02",96.69000244140625,{"date":937,"close":938},"2025-10-03",88.41000366210938,{"date":940,"close":941},"2025-10-06",89.31999969482422,{"date":943,"close":944},"2025-10-07",89.63999938964844,{"date":946,"close":947},"2025-10-08",85.12000274658203,{"date":949,"close":950},"2025-10-09",86.54000091552734,{"date":952,"close":953},"2025-10-10",88.33000183105469,{"date":955,"close":956},"2025-10-13",89.75,{"date":958,"close":959},"2025-10-14",91.06999969482422,{"date":961,"close":962},"2025-10-15",91.52999877929688,{"date":964,"close":965},"2025-10-16",90.51000213623047,{"date":967,"close":968},"2025-10-17",90.79000091552734,{"date":970,"close":971},"2025-10-20",87.68000030517578,{"date":973,"close":974},"2025-10-21",85.37000274658203,{"date":976,"close":971},"2025-10-22",{"date":978,"close":979},"2025-10-23",87.76000213623047,{"date":981,"close":982},"2025-10-24",91.16000366210938,{"date":984,"close":985},"2025-10-27",88.87000274658203,{"date":987,"close":988},"2025-10-28",88.8499984741211,{"date":990,"close":991},"2025-10-29",88.16000366210938,{"date":993,"close":994},"2025-10-30",89.94000244140625,{"date":996,"close":997},"2025-10-31",89.9000015258789,{"date":999,"close":1000},"2025-11-03",93.63999938964844,{"date":1002,"close":1003},"2025-11-04",95.18000030517578,{"date":1005,"close":1006},"2025-11-05",101.16000366210938,{"date":1008,"close":1009},"2025-11-06",100.19000244140625,{"date":1011,"close":1012},"2025-11-07",103,{"date":1014,"close":1015},"2025-11-10",101.63999938964844,{"date":1017,"close":1018},"2025-11-11",100.48999786376953,{"date":1020,"close":1021},"2025-11-12",100.20999908447266,{"date":1023,"close":1024},"2025-11-13",97.95999908447266,{"date":1026,"close":1027},"2025-11-14",101.22000122070312,{"date":1029,"close":880},"2025-11-17",{"date":1031,"close":1032},"2025-11-18",101.5,{"date":1034,"close":1035},"2025-11-19",101.9800033569336,{"date":1037,"close":1038},"2025-11-20",97.93000030517578,{"date":1040,"close":1041},"2025-11-21",97.44999694824219,{"date":1043,"close":1044},"2025-11-24",96.83999633789062,{"date":1046,"close":1047},"2025-11-25",98.76000213623047,{"date":1049,"close":1050},"2025-11-26",99.55999755859375,{"date":1052,"close":1053},"2025-11-28",100.16000366210938,{"date":1055,"close":1056},"2025-12-01",99.08000183105469,{"date":1058,"close":1059},"2025-12-02",97.9000015258789,{"date":1061,"close":1062},"2025-12-03",97.56999969482422,{"date":1064,"close":1065},"2025-12-04",98.68000030517578,{"date":1067,"close":1068},"2025-12-05",100.83999633789062,{"date":1070,"close":1071},"2025-12-08",101.47000122070312,{"date":1073,"close":1074},"2025-12-09",102.55999755859375,{"date":1076,"close":1077},"2025-12-10",102.1500015258789,{"date":1079,"close":1080},"2025-12-11",104.6500015258789,{"date":1082,"close":1083},"2025-12-12",105.36000061035156,{"date":1085,"close":1086},"2025-12-15",109.61000061035156,{"date":1088,"close":1089},"2025-12-16",110.86000061035156,{"date":1091,"close":1092},"2025-12-17",109.13999938964844,{"date":1094,"close":1095},"2025-12-18",109.02999877929688,{"date":1097,"close":1098},"2025-12-19",109.22000122070312,{"date":1100,"close":1101},"2025-12-22",105.76000213623047,{"date":1103,"close":1104},"2025-12-23",107,{"date":1106,"close":1107},"2025-12-24",107.58000183105469,{"date":1109,"close":1110},"2025-12-26",106.31999969482422,{"date":1112,"close":1113},"2025-12-29",106.68000030517578,{"date":1115,"close":1116},"2025-12-30",108.01000213623047,{"date":1118,"close":1119},"2025-12-31",108.4000015258789,{"date":1121,"close":1122},"2026-01-02",110.23999786376953,{"date":1124,"close":1125},"2026-01-05",108.16000366210938,{"date":1127,"close":1128},"2026-01-06",103.20999908447266,{"date":1130,"close":1131},"2026-01-07",103.25,{"date":1133,"close":1134},"2026-01-08",102.87000274658203,{"date":1136,"close":1137},"2026-01-09",109.97000122070312,{"date":1139,"close":1140},"2026-01-12",109.91999816894531,{"date":1142,"close":1143},"2026-01-13",110.95999908447266,{"date":1145,"close":1146},"2026-01-14",115.33999633789062,{"date":1148,"close":1149},"2026-01-15",118.01000213623047,{"date":1151,"close":1152},"2026-01-16",118.94999694824219,{"date":1154,"close":1155},"2026-01-20",117.5199966430664,{"date":1157,"close":1149},"2026-01-21",{"date":1159,"close":1160},"2026-01-22",118.19000244140625,{"date":1162,"close":1163},"2026-01-23",117.68000030517578,{"date":1165,"close":1166},"2026-01-26",120.33000183105469,{"date":1168,"close":1169},"2026-01-27",121.87000274658203,{"date":1171,"close":1172},"2026-01-28",124.48999786376953,{"date":1174,"close":1175},"2026-01-29",121.33999633789062,{"date":1177,"close":1178},"2026-01-30",121.1500015258789,{"date":1180,"close":1181},"2026-02-02",125.06999969482422,{"date":1183,"close":1184},"2026-02-03",126.66999816894531,{"date":1186,"close":1187},"2026-02-04",127.12999725341797,{"date":1189,"close":1190},"2026-02-05",125.25,{"date":1192,"close":1193},"2026-02-06",129.97000122070312,{"date":1195,"close":1196},"2026-02-09",126.5999984741211,{"date":1198,"close":1199},"2026-02-10",127.45999908447266,{"date":1201,"close":1202},"2026-02-11",127.94000244140625,{"date":1204,"close":1205},"2026-02-12",129.1300048828125,{"date":1207,"close":1208},"2026-02-13",131.77000427246094,{"date":1210,"close":1211},"2026-02-17",132.6199951171875,{"date":1213,"close":1214},"2026-02-18",132.61000061035156,{"date":1216,"close":1217},"2026-02-19",132.2899932861328,{"date":1219,"close":1220},"2026-02-20",135.52000427246094,{"date":1222,"close":1223},"2026-02-23",135.72999572753906,{"date":1225,"close":1226},"2026-02-24",136.9199981689453,{"date":1228,"close":1229},"2026-02-25",142.97999572753906,{"date":1231,"close":1232},"2026-02-26",141.86000061035156,{"date":1234,"close":1235},"2026-02-27",136.99000549316406,{"date":1237,"close":1238},"2026-03-02",108.51000213623047,{"date":1240,"close":1241},"2026-03-03",107.56999969482422,{"date":1243,"close":1244},"2026-03-04",97.58000183105469,{"date":1246,"close":1247},"2026-03-05",92.4000015258789,{"date":1249,"close":1250},"2026-03-06",91.66000366210938,{"date":1252,"close":1253},"2026-03-09",92.87999725341797,{"date":1255,"close":1256},"2026-03-10",91.30999755859375,{"date":1258,"close":1259},"2026-03-11",90.8499984741211,{"date":1261,"close":1262},"2026-03-12",88.95999908447266,{"date":1264,"close":1265},"2026-03-13",90.62000274658203,{"date":1267,"close":1268},"2026-03-16",92.41999816894531,{"date":1270,"close":1271},"2026-03-17",92.66999816894531,{"date":1273,"close":1274},"2026-03-18",88.73999786376953,{"date":1276,"close":1277},"2026-03-19",85.44999694824219,{"date":1279,"close":1280},"2026-03-20",84.91000366210938,{"date":1282,"close":1283},"2026-03-23",87.25,{"date":117,"close":1285},86.83000183105469,{"date":1287,"close":1288},"2026-03-25",88.38999938964844,{"date":1290,"close":1291},"2026-03-26",84.55999755859375,{"date":1293,"close":974},"2026-03-27",{"date":1295,"close":1296},"2026-03-30",86.22000122070312,{"date":1298,"close":1299},"2026-03-31",86.79000091552734,{"date":1301,"close":1302},"2026-04-01",74.25,{"date":1304,"close":1305},"2026-04-02",72.16000366210938,{"date":1307,"close":1308},"2026-04-06",74.69000244140625,{"date":1310,"close":1311},"2026-04-07",71.58999633789062,{"date":1313,"close":1314},"2026-04-08",74.29000091552734,{"date":1316,"close":1317},"2026-04-09",81.83000183105469,{"date":1319,"close":1320},"2026-04-10",83.55999755859375,{"date":1322,"close":1323},"2026-04-13",83.23999786376953,{"date":1325,"close":1326},"2026-04-14",81.51000213623047,{"date":1328,"close":1329},"2026-04-15",80.98999786376953,{"date":1331,"close":1332},"2026-04-16",79.3499984741211,{"date":1334,"close":1335},"2026-04-17",81.43000030517578,{"date":1337,"close":1338},"2026-04-20",84.54000091552734,{"date":1340,"close":1341},"2026-04-21",70.58999633789062,{"date":1343,"close":1344},"2026-04-22",71.91000366210938,{"date":1346,"close":1347},"2026-04-23",75.19999694824219,{"date":1349,"close":1350},"2026-04-24",78.2699966430664,{"date":1352,"close":1353},"2026-04-27",79.87999725341797,{"date":1355,"close":1356},"2026-04-28",77.41999816894531,{"date":1358,"close":1359},"2026-04-29",77.18000030517578,{"date":148,"close":1361},80.68000030517578,{"date":1363,"close":1364},"2026-05-01",82.5999984741211,{"date":1366,"close":1367},"2026-05-04",81.66000366210938,{"date":1369,"close":1370},"2026-05-05",80.94999694824219,{"date":1372,"close":1373},"2026-05-06",81.26000213623047,{"date":1375,"close":1376},"2026-05-07",90.22000122070312,{"date":1378,"close":1379},"2026-05-08",93.41999816894531,{"date":46,"close":1381},92.70999908447266,{"date":60,"close":1383},92.95999908447266,{"date":1385,"close":1386},"2026-05-13",89.80000305175781,{"date":1388,"close":1389},"2026-05-14",91.23999786376953,{"date":1391,"close":1392},"2026-05-15",89.55999755859375,{"date":1394,"close":1395},"2026-05-18",89.13999938964844,{"date":1397,"close":1398},"2026-05-19",89.23999786376953,{"date":1400,"close":1401},"2026-05-20",91.19999694824219,{"date":1403,"close":1404},"2026-05-21",91.5199966430664,{"date":1406,"close":1407},"2026-05-22",89.98999786376953,{"date":1409,"close":1410},"2026-05-26",89.30999755859375,{"date":1412,"close":1407},"2026-05-27",{"date":1414,"close":1415},"2026-05-28",88.3499984741211,{"date":1417,"close":1418},"2026-05-29",84.93000030517578,{"date":1420,"close":1421},"2026-06-01",82.06999969482422,{"date":1423,"close":1424},"2026-06-02",82.44999694824219,{"date":1426,"close":1427},"2026-06-03",86.23999786376953,{"date":1429,"close":1430},"2026-06-04",87.66000366210938,{"date":1432,"close":1433},"2026-06-05",86.55000305175781,{"date":1435,"close":1436},"2026-06-08",84.29000091552734,{"date":1438,"close":1439},"2026-06-09",81.11000061035156,{"date":1441,"close":1442},"2026-06-10",80.05999755859375,{"date":1444,"close":1445},"2026-06-11",80.93000030517578,{"date":1447,"close":1448},"2026-06-12",82.55000305175781,{"date":1450,"close":1451},"2026-06-15",82.05000305175781,{"date":1453,"close":1454},"2026-06-16",83.7300033569336,{"date":1456,"close":1457},"2026-06-17",79.55999755859375,{"date":1459,"close":1460},"2026-06-18",82.0199966430664,{"date":1462,"close":1463},"2026-06-22",75.44999694824219,{"date":1465,"close":1466},"2026-06-23",80.18000030517578,{"date":1468,"close":1469},"2026-06-24",84.73999786376953,{"date":1471,"close":1472},"2026-06-25",83.9000015258789,{"date":1474,"close":1475},"2026-06-26",87.0199966430664,{"date":1477,"close":1291},"2026-06-29",{"date":1479,"close":1480},"2026-06-30",84.80999755859375,{"date":1482,"close":1483},"2026-07-01",87.37000274658203,{"date":1485,"close":1486},"2026-07-02",85.94000244140625,{"date":1488,"close":1489},"2026-07-06",85.54000091552734,{"date":1491,"close":1492},"2026-07-07",87.61000061035156,{"date":1494,"close":1495},"2026-07-08",88.04000091552734,{"date":1497,"close":1498},"2026-07-09",88.05000305175781,{"date":1500,"close":1501},"2026-07-10",87.6500015258789,{"date":1503,"close":1504},"2026-07-13",80.91999816894531,{"date":1506,"close":1507},"2026-07-14",79.98999786376953,{"date":1509,"close":1510},"2026-07-15",79.91999816894531,{"date":1512,"close":1513},"2026-07-16",83.4000015258789,{"date":1515,"close":1516},"2026-07-17",82.83999633789062,{"date":1518,"close":1519},"2026-07-20",80.62000274658203,{"date":1521,"close":1457},"2026-07-21",{"date":1523,"close":1524},"2026-07-22",78.38999938964844,{"date":1526,"close":1527},"2026-07-23",73.0999984741211,{"date":1529,"close":1530},"2026-07-27",78.6500015258789,{"date":1532,"close":1533},"2026-07-28",80.69999694824219,{"date":1535,"close":1536},"2026-07-29",76.43000030517578,{"date":1538,"close":1539},"2026-07-30",76.01000213623047,{"date":146,"close":1541},74.61000061035156,{"count":147,"fetchedAt":1543,"source":141},"2026-08-01T06:08:22.025Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1545},"\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>",1785564501969]