[{"data":1,"prerenderedAt":1534},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-TRNS":25,"$f-8wo5jYze-ipTDxBid-kK2WijDXeek8APpbXLkcRhug":26,"ticker-mcap-TRNS":137,"ticker-profile-TRNS":147,"ticker-earnings-TRNS":150,"ticker-congress-TRNS":154},{"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":133},{"identity":28,"transactions":33,"sectorSlug":113,"relatedTickers":114},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"99302","TRANSCAT INC","Technology","TRNS",[34,48,57,62,66,72,83,89,96,101,108],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-11T00:00:00.000Z","0000891839-26-000246-0","4","Rudow Lee D.","President and CEO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1535064\u002F000089183926000246\u002F0000891839-26-000246-index.htm",5000,98753,"M","2026-03-26","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0000891839-26-000246-1",72.97,1867,96886,136234.99,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":58,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":44,"transactionDate":61,"intentLabel":46,"signalQuality":47},"0000891839-26-000246-2",3785,100671,"2026-03-28",{"cik":29,"filedAt":35,"filingId":63,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":44,"transactionDate":61,"intentLabel":46,"signalQuality":47},"0000891839-26-000246-3",4167,104838,{"cik":29,"filedAt":35,"filingId":67,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":41,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":54,"transactionDate":61,"intentLabel":55,"signalQuality":56},"0000891839-26-000246-4",71.32,2970,101868,211820.4,{"cik":29,"filedAt":73,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":80,"transactionDate":81,"intentLabel":82,"signalQuality":56},"2026-05-28T00:00:00.000Z","0000891839-26-000194-0","Conroy Theresa A.","Chief Human Resources Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1976248\u002F000089183926000194\u002F0000891839-26-000194-index.htm",759,2696,"A","2026-05-27","Stock award",{"cik":29,"filedAt":73,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":77,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":54,"transactionDate":81,"intentLabel":55,"signalQuality":56},"0000891839-26-000194-1",76.45,335,2361,25610.75,{"cik":29,"filedAt":73,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":80,"transactionDate":81,"intentLabel":82,"signalQuality":56},"0000891839-26-000196-0","West Michael W.","Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1783788\u002F000089183926000196\u002F0000891839-26-000196-index.htm",1051,27551,{"cik":29,"filedAt":73,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":93,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":54,"transactionDate":81,"intentLabel":55,"signalQuality":56},"0000891839-26-000196-1",465,27086,35549.25,{"cik":29,"filedAt":73,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":80,"transactionDate":81,"intentLabel":82,"signalQuality":56},"0000891839-26-000193-0","Barbato Thomas L","Sr. VP Finance & CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1753367\u002F000089183926000193\u002F0000891839-26-000193-index.htm",1719,5409,{"cik":29,"filedAt":73,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":105,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":54,"transactionDate":81,"intentLabel":55,"signalQuality":56},"0000891839-26-000193-1",760,4649,58102,"technology",[115,118,121,124,127,130],{"ticker":116,"issuerName":117},"CRWV","CoreWeave, Inc.",{"ticker":119,"issuerName":120},"DELL","Dell Technologies Inc.",{"ticker":122,"issuerName":123},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":125,"issuerName":126},"VICR","VICOR CORP",{"ticker":128,"issuerName":129},"NET","Cloudflare, Inc.",{"ticker":131,"issuerName":132},"RDDT","Reddit, Inc.",{"count":134,"fetchedAt":135,"source":136},11,"2026-07-27T08:08:35.565Z","sqlite",{"data":138,"meta":144},{"value":139,"quality":140,"closeDate":141,"ageDays":142,"sharesAsOf":143},815536319.5755615,"fresh","2026-07-23",4,"2026-05-22",{"count":145,"fetchedAt":146,"source":136},1,"2026-07-27T08:08:35.566Z",{"data":148,"meta":149},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":145,"fetchedAt":146,"source":136},{"data":151,"meta":153},{"ticker":32,"points":152},[],{"count":145,"fetchedAt":146,"source":136},{"data":155,"meta":1532},{"congressTrades":156,"insiderTrades":157,"priceHistory":169,"ticker":32},[],[158,159,160,161,162,163,164,165,166,167,168],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":58,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":44,"transactionDate":61},{"cik":29,"filedAt":35,"filingId":63,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":44,"transactionDate":61},{"cik":29,"filedAt":35,"filingId":67,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":41,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":54,"transactionDate":61},{"cik":29,"filedAt":73,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":80,"transactionDate":81},{"cik":29,"filedAt":73,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":77,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":54,"transactionDate":81},{"cik":29,"filedAt":73,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":80,"transactionDate":81},{"cik":29,"filedAt":73,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":93,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":54,"transactionDate":81},{"cik":29,"filedAt":73,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":80,"transactionDate":81},{"cik":29,"filedAt":73,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":105,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":54,"transactionDate":81},[170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,868,871,874,877,880,883,886,889,892,895,898,900,903,906,909,912,915,918,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,970,973,976,979,982,985,988,991,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1121,1124,1127,1130,1133,1136,1139,1142,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1235,1238,1241,1244,1247,1250,1253,1256,1258,1261,1264,1267,1270,1273,1275,1278,1281,1284,1287,1290,1293,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1387,1390,1393,1396,1399,1402,1405,1408,1411,1413,1416,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1498,1501,1504,1507,1510,1513,1515,1518,1521,1524,1527,1530],{"date":171,"close":172},"2021-07-30",63.849998474121094,{"date":174,"close":175},"2021-08-06",65.08000183105469,{"date":177,"close":178},"2021-08-13",67.94999694824219,{"date":180,"close":181},"2021-08-20",64.97000122070312,{"date":183,"close":184},"2021-08-27",66.6500015258789,{"date":186,"close":187},"2021-09-03",67.43000030517578,{"date":189,"close":190},"2021-09-10",64.26000213623047,{"date":192,"close":193},"2021-09-17",64.33000183105469,{"date":195,"close":196},"2021-09-24",64.5,{"date":198,"close":199},"2021-10-01",65.36000061035156,{"date":201,"close":202},"2021-10-08",69.12000274658203,{"date":204,"close":205},"2021-10-15",70.79000091552734,{"date":207,"close":208},"2021-10-22",72.16000366210938,{"date":210,"close":211},"2021-10-29",74.87999725341797,{"date":213,"close":214},"2021-11-05",90.12000274658203,{"date":216,"close":217},"2021-11-12",98.80000305175781,{"date":219,"close":220},"2021-11-19",96.16000366210938,{"date":222,"close":223},"2021-11-26",88.5,{"date":225,"close":226},"2021-12-03",88,{"date":228,"close":229},"2021-12-10",90.41000366210938,{"date":231,"close":232},"2021-12-17",89.20999908447266,{"date":234,"close":235},"2021-12-23",92.9000015258789,{"date":237,"close":238},"2021-12-31",92.43000030517578,{"date":240,"close":241},"2022-01-07",87.76000213623047,{"date":243,"close":244},"2022-01-14",94.11000061035156,{"date":246,"close":247},"2022-01-21",89.48999786376953,{"date":249,"close":250},"2022-01-28",92.80999755859375,{"date":252,"close":253},"2022-02-04",74.7300033569336,{"date":255,"close":256},"2022-02-11",73.02999877929688,{"date":258,"close":259},"2022-02-18",76.19000244140625,{"date":261,"close":262},"2022-02-25",76.41000366210938,{"date":264,"close":265},"2022-03-04",77.62000274658203,{"date":267,"close":268},"2022-03-11",73,{"date":270,"close":271},"2022-03-18",78.33000183105469,{"date":273,"close":274},"2022-03-25",74.20999908447266,{"date":276,"close":277},"2022-04-01",83.44000244140625,{"date":279,"close":280},"2022-04-08",77.69999694824219,{"date":282,"close":283},"2022-04-14",77.54000091552734,{"date":285,"close":286},"2022-04-22",76.30000305175781,{"date":288,"close":268},"2022-04-29",{"date":290,"close":291},"2022-05-06",72.62000274658203,{"date":293,"close":294},"2022-05-13",69.27999877929688,{"date":296,"close":297},"2022-05-20",64.87999725341797,{"date":299,"close":300},"2022-05-27",64.80999755859375,{"date":302,"close":303},"2022-06-03",65.68000030517578,{"date":305,"close":306},"2022-06-10",64.44999694824219,{"date":308,"close":309},"2022-06-17",58.310001373291016,{"date":311,"close":312},"2022-06-24",61.54999923706055,{"date":314,"close":315},"2022-07-01",56.650001525878906,{"date":317,"close":318},"2022-07-08",56.68000030517578,{"date":320,"close":321},"2022-07-15",53.33000183105469,{"date":323,"close":324},"2022-07-22",59.619998931884766,{"date":326,"close":327},"2022-07-29",62.31999969482422,{"date":329,"close":330},"2022-08-05",72.66999816894531,{"date":332,"close":333},"2022-08-12",79.16999816894531,{"date":335,"close":336},"2022-08-19",80.29000091552734,{"date":338,"close":339},"2022-08-26",75.83000183105469,{"date":341,"close":342},"2022-09-02",71.43000030517578,{"date":344,"close":345},"2022-09-09",73.48999786376953,{"date":347,"close":348},"2022-09-16",74.37000274658203,{"date":350,"close":351},"2022-09-23",67.9800033569336,{"date":353,"close":354},"2022-09-30",75.69000244140625,{"date":356,"close":357},"2022-10-07",71.27999877929688,{"date":359,"close":360},"2022-10-14",71.68000030517578,{"date":362,"close":363},"2022-10-21",78.6500015258789,{"date":365,"close":366},"2022-10-28",82.16999816894531,{"date":368,"close":369},"2022-11-04",74.13999938964844,{"date":371,"close":372},"2022-11-11",79.19999694824219,{"date":374,"close":375},"2022-11-18",83.4800033569336,{"date":377,"close":378},"2022-11-25",83.61000061035156,{"date":380,"close":381},"2022-12-02",81.08000183105469,{"date":383,"close":384},"2022-12-09",75.05000305175781,{"date":386,"close":387},"2022-12-16",67.4800033569336,{"date":389,"close":390},"2022-12-23",69.9800033569336,{"date":392,"close":393},"2022-12-30",70.87000274658203,{"date":395,"close":396},"2023-01-06",77.18000030517578,{"date":398,"close":399},"2023-01-13",81.79000091552734,{"date":401,"close":402},"2023-01-20",81.70999908447266,{"date":404,"close":405},"2023-01-27",81.37000274658203,{"date":407,"close":408},"2023-02-03",86.8499984741211,{"date":410,"close":411},"2023-02-10",86.41999816894531,{"date":413,"close":414},"2023-02-17",91.30000305175781,{"date":416,"close":417},"2023-02-24",86.97000122070312,{"date":419,"close":420},"2023-03-03",91.44999694824219,{"date":422,"close":423},"2023-03-10",85.4800033569336,{"date":425,"close":426},"2023-03-17",85.38999938964844,{"date":428,"close":429},"2023-03-24",86.79000091552734,{"date":431,"close":432},"2023-03-31",89.38999938964844,{"date":434,"close":435},"2023-04-06",81.56999969482422,{"date":437,"close":438},"2023-04-14",82.41999816894531,{"date":440,"close":441},"2023-04-21",81.19999694824219,{"date":443,"close":444},"2023-04-28",76.29000091552734,{"date":446,"close":447},"2023-05-05",82.4800033569336,{"date":449,"close":450},"2023-05-12",84.70999908447266,{"date":452,"close":453},"2023-05-19",87.20999908447266,{"date":455,"close":223},"2023-05-26",{"date":457,"close":458},"2023-06-02",88.16999816894531,{"date":460,"close":461},"2023-06-09",92.05000305175781,{"date":463,"close":464},"2023-06-16",88.75,{"date":466,"close":467},"2023-06-23",87.23999786376953,{"date":469,"close":470},"2023-06-30",85.30999755859375,{"date":472,"close":473},"2023-07-07",83.29000091552734,{"date":475,"close":476},"2023-07-14",84.23999786376953,{"date":478,"close":479},"2023-07-21",83.58000183105469,{"date":481,"close":482},"2023-07-28",83.69999694824219,{"date":484,"close":485},"2023-08-04",89.88999938964844,{"date":487,"close":488},"2023-08-11",94.87000274658203,{"date":490,"close":491},"2023-08-18",94.86000061035156,{"date":493,"close":494},"2023-08-25",101.62999725341797,{"date":496,"close":497},"2023-09-01",100.43000030517578,{"date":499,"close":500},"2023-09-08",112.19999694824219,{"date":502,"close":503},"2023-09-15",114.4800033569336,{"date":505,"close":506},"2023-09-22",95.01000213623047,{"date":508,"close":509},"2023-09-29",97.97000122070312,{"date":511,"close":512},"2023-10-06",94.36000061035156,{"date":514,"close":515},"2023-10-13",95.5,{"date":517,"close":518},"2023-10-20",93.6500015258789,{"date":520,"close":521},"2023-10-27",91.51000213623047,{"date":523,"close":524},"2023-11-03",86.61000061035156,{"date":526,"close":527},"2023-11-10",88.68000030517578,{"date":529,"close":530},"2023-11-17",92.37999725341797,{"date":532,"close":533},"2023-11-24",99.80000305175781,{"date":535,"close":536},"2023-12-01",98.5,{"date":538,"close":539},"2023-12-08",96.58000183105469,{"date":541,"close":494},"2023-12-15",{"date":543,"close":544},"2023-12-22",107.6500015258789,{"date":546,"close":547},"2023-12-29",109.33000183105469,{"date":549,"close":550},"2024-01-05",99.41000366210938,{"date":552,"close":553},"2024-01-12",97.91999816894531,{"date":555,"close":556},"2024-01-19",99.31999969482422,{"date":558,"close":559},"2024-01-26",98.04000091552734,{"date":561,"close":562},"2024-02-02",112.88999938964844,{"date":564,"close":565},"2024-02-09",112.62000274658203,{"date":567,"close":568},"2024-02-16",108.91999816894531,{"date":570,"close":571},"2024-02-23",107.54000091552734,{"date":573,"close":574},"2024-03-01",105.5199966430664,{"date":576,"close":577},"2024-03-08",107.55000305175781,{"date":579,"close":580},"2024-03-15",112.25,{"date":582,"close":583},"2024-03-22",112.94999694824219,{"date":585,"close":586},"2024-03-28",111.43000030517578,{"date":588,"close":589},"2024-04-05",107.12999725341797,{"date":591,"close":592},"2024-04-12",110.29000091552734,{"date":594,"close":595},"2024-04-19",108.04000091552734,{"date":597,"close":598},"2024-04-26",109.83000183105469,{"date":600,"close":601},"2024-05-03",112.23999786376953,{"date":603,"close":604},"2024-05-10",116.94999694824219,{"date":606,"close":607},"2024-05-17",123.12000274658203,{"date":609,"close":610},"2024-05-24",134.50999450683594,{"date":612,"close":613},"2024-05-31",127.4000015258789,{"date":615,"close":616},"2024-06-07",126.33999633789062,{"date":618,"close":619},"2024-06-14",121.58999633789062,{"date":621,"close":622},"2024-06-21",119.58000183105469,{"date":624,"close":625},"2024-06-28",119.68000030517578,{"date":627,"close":628},"2024-07-05",122.29000091552734,{"date":630,"close":631},"2024-07-12",129.5800018310547,{"date":633,"close":634},"2024-07-19",136.85000610351562,{"date":636,"close":637},"2024-07-26",140,{"date":639,"close":640},"2024-08-02",107.5999984741211,{"date":642,"close":643},"2024-08-09",116.0199966430664,{"date":645,"close":646},"2024-08-16",119.19999694824219,{"date":648,"close":649},"2024-08-23",126.63999938964844,{"date":651,"close":652},"2024-08-30",123.45999908447266,{"date":654,"close":655},"2024-09-06",118.83999633789062,{"date":657,"close":658},"2024-09-13",123.23999786376953,{"date":660,"close":661},"2024-09-20",128.02000427246094,{"date":663,"close":664},"2024-09-27",121.5,{"date":666,"close":667},"2024-10-04",116.87000274658203,{"date":669,"close":670},"2024-10-11",126.51000213623047,{"date":672,"close":673},"2024-10-18",132.4499969482422,{"date":675,"close":676},"2024-10-25",119.76000213623047,{"date":678,"close":679},"2024-11-01",95.41000366210938,{"date":681,"close":682},"2024-11-08",110.12999725341797,{"date":684,"close":685},"2024-11-15",103.41999816894531,{"date":687,"close":688},"2024-11-22",109.0199966430664,{"date":690,"close":691},"2024-11-29",104.88999938964844,{"date":693,"close":694},"2024-12-06",102.05999755859375,{"date":696,"close":697},"2024-12-13",109.12000274658203,{"date":699,"close":700},"2024-12-20",105.75,{"date":702,"close":703},"2024-12-27",106.01000213623047,{"date":705,"close":706},"2025-01-03",108.26000213623047,{"date":708,"close":709},"2025-01-10",102.5999984741211,{"date":711,"close":712},"2025-01-17",100.33999633789062,{"date":714,"close":715},"2025-01-24",99.5,{"date":717,"close":718},"2025-01-31",77.0199966430664,{"date":720,"close":721},"2025-02-07",76.80999755859375,{"date":723,"close":724},"2025-02-14",84.8499984741211,{"date":726,"close":727},"2025-02-21",79.8499984741211,{"date":729,"close":730},"2025-02-28",79.5199966430664,{"date":732,"close":733},"2025-03-07",74.83999633789062,{"date":735,"close":736},"2025-03-14",72.58000183105469,{"date":738,"close":739},"2025-03-21",69.06999969482422,{"date":741,"close":742},"2025-03-28",73.37999725341797,{"date":744,"close":745},"2025-04-04",75.2300033569336,{"date":747,"close":748},"2025-04-11",81.80999755859375,{"date":750,"close":751},"2025-04-17",84.58999633789062,{"date":753,"close":754},"2025-04-25",85.12999725341797,{"date":756,"close":757},"2025-05-02",79.81999969482422,{"date":759,"close":760},"2025-05-09",78.72000122070312,{"date":762,"close":763},"2025-05-16",81.25,{"date":765,"close":766},"2025-05-23",91.31999969482422,{"date":768,"close":769},"2025-05-30",87.37999725341797,{"date":771,"close":772},"2025-06-06",77.9800033569336,{"date":774,"close":775},"2025-06-13",79.16000366210938,{"date":777,"close":778},"2025-06-20",80.54000091552734,{"date":780,"close":781},"2025-06-27",84.81999969482422,{"date":783,"close":784},"2025-07-03",89.87999725341797,{"date":786,"close":787},"2025-07-11",86.58999633789062,{"date":789,"close":790},"2025-07-18",81.29000091552734,{"date":792,"close":793},"2025-07-22",81.19000244140625,{"date":795,"close":796},"2025-07-23",82.97000122070312,{"date":798,"close":799},"2025-07-24",83.43000030517578,{"date":801,"close":802},"2025-07-25",84.1500015258789,{"date":804,"close":805},"2025-07-28",82.70999908447266,{"date":807,"close":808},"2025-07-29",80,{"date":810,"close":811},"2025-07-30",77.41000366210938,{"date":813,"close":814},"2025-07-31",76.43000030517578,{"date":816,"close":817},"2025-08-01",74.55000305175781,{"date":819,"close":820},"2025-08-04",74.80000305175781,{"date":822,"close":823},"2025-08-05",75.63999938964844,{"date":825,"close":826},"2025-08-06",77.91999816894531,{"date":828,"close":829},"2025-08-07",80.01000213623047,{"date":831,"close":832},"2025-08-08",79.18000030517578,{"date":834,"close":835},"2025-08-11",79.37999725341797,{"date":837,"close":838},"2025-08-12",83.04000091552734,{"date":840,"close":841},"2025-08-13",85.86000061035156,{"date":843,"close":844},"2025-08-14",81.47000122070312,{"date":846,"close":847},"2025-08-15",81.54000091552734,{"date":849,"close":850},"2025-08-18",82.23999786376953,{"date":852,"close":853},"2025-08-19",84,{"date":855,"close":856},"2025-08-20",84.55999755859375,{"date":858,"close":859},"2025-08-21",86.02999877929688,{"date":861,"close":862},"2025-08-22",90.43000030517578,{"date":864,"close":865},"2025-08-25",91.19999694824219,{"date":867,"close":847},"2025-08-26",{"date":869,"close":870},"2025-08-27",83.41000366210938,{"date":872,"close":873},"2025-08-28",84.48999786376953,{"date":875,"close":876},"2025-08-29",83.94999694824219,{"date":878,"close":879},"2025-09-02",83.91999816894531,{"date":881,"close":882},"2025-09-03",80.12000274658203,{"date":884,"close":885},"2025-09-04",77.6500015258789,{"date":887,"close":888},"2025-09-05",78.18000030517578,{"date":890,"close":891},"2025-09-08",79.70999908447266,{"date":893,"close":894},"2025-09-09",78.97000122070312,{"date":896,"close":897},"2025-09-10",75.62000274658203,{"date":899,"close":262},"2025-09-11",{"date":901,"close":902},"2025-09-12",74.81999969482422,{"date":904,"close":905},"2025-09-15",73.12000274658203,{"date":907,"close":908},"2025-09-16",71.91000366210938,{"date":910,"close":911},"2025-09-17",72.61000061035156,{"date":913,"close":914},"2025-09-18",75.73999786376953,{"date":916,"close":917},"2025-09-19",75.44999694824219,{"date":919,"close":348},"2025-09-22",{"date":921,"close":922},"2025-09-23",74.0999984741211,{"date":924,"close":925},"2025-09-24",72.4000015258789,{"date":927,"close":928},"2025-09-25",72.80999755859375,{"date":930,"close":931},"2025-09-26",73.69999694824219,{"date":933,"close":934},"2025-09-29",72.7300033569336,{"date":936,"close":937},"2025-09-30",73.19999694824219,{"date":939,"close":940},"2025-10-01",71.81999969482422,{"date":942,"close":943},"2025-10-02",70.54000091552734,{"date":945,"close":946},"2025-10-03",72.2300033569336,{"date":948,"close":949},"2025-10-06",70.81999969482422,{"date":951,"close":952},"2025-10-07",70.63999938964844,{"date":954,"close":955},"2025-10-08",71.87999725341797,{"date":957,"close":958},"2025-10-09",70.43000030517578,{"date":960,"close":961},"2025-10-10",68.5,{"date":963,"close":964},"2025-10-13",69.86000061035156,{"date":966,"close":967},"2025-10-14",71.93000030517578,{"date":969,"close":357},"2025-10-15",{"date":971,"close":972},"2025-10-16",69.9000015258789,{"date":974,"close":975},"2025-10-17",69.25,{"date":977,"close":978},"2025-10-20",71.01000213623047,{"date":980,"close":981},"2025-10-21",72.01000213623047,{"date":983,"close":984},"2025-10-22",73.54000091552734,{"date":986,"close":987},"2025-10-23",78.08000183105469,{"date":989,"close":990},"2025-10-24",79.29000091552734,{"date":992,"close":721},"2025-10-27",{"date":994,"close":995},"2025-10-28",76.76000213623047,{"date":997,"close":998},"2025-10-29",74.2699966430664,{"date":1000,"close":1001},"2025-10-30",73.87999725341797,{"date":1003,"close":1004},"2025-10-31",72.6500015258789,{"date":1006,"close":1007},"2025-11-03",70.62000274658203,{"date":1009,"close":1010},"2025-11-04",62.349998474121094,{"date":1012,"close":1013},"2025-11-05",60.970001220703125,{"date":1015,"close":1016},"2025-11-06",58.02000045776367,{"date":1018,"close":1019},"2025-11-07",55.349998474121094,{"date":1021,"close":1022},"2025-11-10",58.7599983215332,{"date":1024,"close":1025},"2025-11-11",56.59000015258789,{"date":1027,"close":1028},"2025-11-12",55.63999938964844,{"date":1030,"close":1031},"2025-11-13",53.93000030517578,{"date":1033,"close":1034},"2025-11-14",54.290000915527344,{"date":1036,"close":1037},"2025-11-17",53.20000076293945,{"date":1039,"close":1040},"2025-11-18",53.099998474121094,{"date":1042,"close":1043},"2025-11-19",53.0099983215332,{"date":1045,"close":1046},"2025-11-20",53.7599983215332,{"date":1048,"close":1049},"2025-11-21",54.2400016784668,{"date":1051,"close":1052},"2025-11-24",53.529998779296875,{"date":1054,"close":1055},"2025-11-25",54.70000076293945,{"date":1057,"close":1058},"2025-11-26",56.220001220703125,{"date":1060,"close":1061},"2025-11-28",56.540000915527344,{"date":1063,"close":1064},"2025-12-01",54.81999969482422,{"date":1066,"close":1067},"2025-12-02",54.06999969482422,{"date":1069,"close":1070},"2025-12-03",55.2599983215332,{"date":1072,"close":1073},"2025-12-04",53.4900016784668,{"date":1075,"close":1076},"2025-12-05",53.84000015258789,{"date":1078,"close":1079},"2025-12-08",52.13999938964844,{"date":1081,"close":1082},"2025-12-09",52.060001373291016,{"date":1084,"close":1085},"2025-12-10",52.95000076293945,{"date":1087,"close":1088},"2025-12-11",57.88999938964844,{"date":1090,"close":1091},"2025-12-12",56.20000076293945,{"date":1093,"close":1094},"2025-12-15",59.2400016784668,{"date":1096,"close":1097},"2025-12-16",60.36000061035156,{"date":1099,"close":1100},"2025-12-17",59.560001373291016,{"date":1102,"close":1103},"2025-12-18",60.290000915527344,{"date":1105,"close":1106},"2025-12-19",59.54999923706055,{"date":1108,"close":1109},"2025-12-22",57.68000030517578,{"date":1111,"close":1112},"2025-12-23",57.849998474121094,{"date":1114,"close":1115},"2025-12-24",58.20000076293945,{"date":1117,"close":1118},"2025-12-26",58.869998931884766,{"date":1120,"close":1022},"2025-12-29",{"date":1122,"close":1123},"2025-12-30",57.22999954223633,{"date":1125,"close":1126},"2025-12-31",56.72999954223633,{"date":1128,"close":1129},"2026-01-02",57.15999984741211,{"date":1131,"close":1132},"2026-01-05",62.540000915527344,{"date":1134,"close":1135},"2026-01-06",60.689998626708984,{"date":1137,"close":1138},"2026-01-07",60.209999084472656,{"date":1140,"close":1141},"2026-01-08",63.2400016784668,{"date":1143,"close":199},"2026-01-09",{"date":1145,"close":1146},"2026-01-12",65.87000274658203,{"date":1148,"close":1149},"2026-01-13",63.66999816894531,{"date":1151,"close":1152},"2026-01-14",64.4000015258789,{"date":1154,"close":1155},"2026-01-15",63.90999984741211,{"date":1157,"close":1158},"2026-01-16",63.119998931884766,{"date":1160,"close":1161},"2026-01-20",62.7599983215332,{"date":1163,"close":1164},"2026-01-21",64.13999938964844,{"date":1166,"close":1167},"2026-01-22",63.900001525878906,{"date":1169,"close":1170},"2026-01-23",63.13999938964844,{"date":1172,"close":1173},"2026-01-26",61.2400016784668,{"date":1175,"close":1176},"2026-01-27",59.84000015258789,{"date":1178,"close":1179},"2026-01-28",58.810001373291016,{"date":1181,"close":1182},"2026-01-29",58.5,{"date":1184,"close":1185},"2026-01-30",60.310001373291016,{"date":1187,"close":1188},"2026-02-02",63.060001373291016,{"date":1190,"close":1191},"2026-02-03",63.33000183105469,{"date":1193,"close":952},"2026-02-04",{"date":1195,"close":1196},"2026-02-05",70.4000015258789,{"date":1198,"close":1199},"2026-02-06",76.33000183105469,{"date":1201,"close":1202},"2026-02-09",79.80999755859375,{"date":1204,"close":1205},"2026-02-10",79.7300033569336,{"date":1207,"close":1208},"2026-02-11",78.08999633789062,{"date":1210,"close":1211},"2026-02-12",75.86000061035156,{"date":1213,"close":1214},"2026-02-13",75.7699966430664,{"date":1216,"close":1217},"2026-02-17",75.75,{"date":1219,"close":1220},"2026-02-18",76.58000183105469,{"date":1222,"close":1223},"2026-02-19",77.98999786376953,{"date":1225,"close":1226},"2026-02-20",78.30000305175781,{"date":1228,"close":1229},"2026-02-23",78,{"date":1231,"close":1232},"2026-02-24",79.69999694824219,{"date":1234,"close":995},"2026-02-25",{"date":1236,"close":1237},"2026-02-26",76.51000213623047,{"date":1239,"close":1240},"2026-02-27",77.97000122070312,{"date":1242,"close":1243},"2026-03-02",80.7300033569336,{"date":1245,"close":1246},"2026-03-03",79.58999633789062,{"date":1248,"close":1249},"2026-03-04",79.54000091552734,{"date":1251,"close":1252},"2026-03-05",74.86000061035156,{"date":1254,"close":1255},"2026-03-06",70.66999816894531,{"date":1257,"close":955},"2026-03-09",{"date":1259,"close":1260},"2026-03-10",72.08000183105469,{"date":1262,"close":1263},"2026-03-11",74.36000061035156,{"date":1265,"close":1266},"2026-03-12",73.36000061035156,{"date":1268,"close":1269},"2026-03-13",73.94999694824219,{"date":1271,"close":1272},"2026-03-16",74.41000366210938,{"date":1274,"close":905},"2026-03-17",{"date":1276,"close":1277},"2026-03-18",73.70999908447266,{"date":1279,"close":1280},"2026-03-19",71.75,{"date":1282,"close":1283},"2026-03-20",70.20999908447266,{"date":1285,"close":1286},"2026-03-23",72.73999786376953,{"date":1288,"close":1289},"2026-03-24",72.69000244140625,{"date":1291,"close":1292},"2026-03-25",72.97000122070312,{"date":45,"close":1294},73.23999786376953,{"date":1296,"close":1297},"2026-03-27",71.31999969482422,{"date":1299,"close":1300},"2026-03-30",70.44999694824219,{"date":1302,"close":1303},"2026-03-31",73.44999694824219,{"date":1305,"close":1306},"2026-04-01",74.51000213623047,{"date":1308,"close":1309},"2026-04-02",76.19999694824219,{"date":1311,"close":1312},"2026-04-06",75.4800033569336,{"date":1314,"close":1315},"2026-04-07",75.5199966430664,{"date":1317,"close":1318},"2026-04-08",79.05999755859375,{"date":1320,"close":1321},"2026-04-09",80.5199966430664,{"date":1323,"close":1324},"2026-04-10",81.22000122070312,{"date":1326,"close":1327},"2026-04-13",83.31999969482422,{"date":1329,"close":1330},"2026-04-14",81.81999969482422,{"date":1332,"close":1333},"2026-04-15",78.38999938964844,{"date":1335,"close":1336},"2026-04-16",76.47000122070312,{"date":1338,"close":1339},"2026-04-17",80.11000061035156,{"date":1341,"close":1342},"2026-04-20",81.76000213623047,{"date":1344,"close":1345},"2026-04-21",81.62000274658203,{"date":1347,"close":1348},"2026-04-22",80.69999694824219,{"date":1350,"close":1351},"2026-04-23",80.33999633789062,{"date":1353,"close":1354},"2026-04-24",77.88999938964844,{"date":1356,"close":1357},"2026-04-27",77.29000091552734,{"date":1359,"close":1360},"2026-04-28",75.68000030517578,{"date":1362,"close":1363},"2026-04-29",74.44999694824219,{"date":1365,"close":1366},"2026-04-30",76.0999984741211,{"date":1368,"close":1369},"2026-05-01",72.51000213623047,{"date":1371,"close":1372},"2026-05-04",70.56999969482422,{"date":1374,"close":1375},"2026-05-05",75.33000183105469,{"date":1377,"close":1378},"2026-05-06",75.16000366210938,{"date":1380,"close":1381},"2026-05-07",76.5,{"date":1383,"close":1384},"2026-05-08",76.25,{"date":1386,"close":1237},"2026-05-11",{"date":1388,"close":1389},"2026-05-12",76.05999755859375,{"date":1391,"close":1392},"2026-05-13",75.9800033569336,{"date":1394,"close":1395},"2026-05-14",77.36000061035156,{"date":1397,"close":1398},"2026-05-15",75.16999816894531,{"date":1400,"close":1401},"2026-05-18",77.70999908447266,{"date":1403,"close":1404},"2026-05-19",69.63999938964844,{"date":1406,"close":1407},"2026-05-20",67.86000061035156,{"date":1409,"close":1410},"2026-05-21",70.80000305175781,{"date":143,"close":1412},73.0199966430664,{"date":1414,"close":1415},"2026-05-26",76.44999694824219,{"date":81,"close":1417},80.31999969482422,{"date":1419,"close":1420},"2026-05-28",78.95999908447266,{"date":1422,"close":1423},"2026-05-29",84.5199966430664,{"date":1425,"close":1426},"2026-06-01",88.08999633789062,{"date":1428,"close":1429},"2026-06-02",90.55999755859375,{"date":1431,"close":1432},"2026-06-03",90.19999694824219,{"date":1434,"close":1435},"2026-06-04",93.23999786376953,{"date":1437,"close":1438},"2026-06-05",87.72000122070312,{"date":1440,"close":1441},"2026-06-08",89.7699966430664,{"date":1443,"close":1444},"2026-06-09",90,{"date":1446,"close":1447},"2026-06-10",88.04000091552734,{"date":1449,"close":1450},"2026-06-11",90.81999969482422,{"date":1452,"close":1453},"2026-06-12",91.26000213623047,{"date":1455,"close":1456},"2026-06-15",91.5999984741211,{"date":1458,"close":1459},"2026-06-16",90.62999725341797,{"date":1461,"close":1462},"2026-06-17",91.29000091552734,{"date":1464,"close":1465},"2026-06-18",92.87999725341797,{"date":1467,"close":1468},"2026-06-22",92.75,{"date":1470,"close":1471},"2026-06-23",89.45999908447266,{"date":1473,"close":1474},"2026-06-24",89.62999725341797,{"date":1476,"close":1477},"2026-06-25",91.87999725341797,{"date":1479,"close":1480},"2026-06-26",92.2300033569336,{"date":1482,"close":1483},"2026-06-29",91.27999877929688,{"date":1485,"close":1486},"2026-06-30",92.7699966430664,{"date":1488,"close":1489},"2026-07-01",92.70999908447266,{"date":1491,"close":1492},"2026-07-02",89.02999877929688,{"date":1494,"close":1495},"2026-07-06",91.72000122070312,{"date":1497,"close":769},"2026-07-07",{"date":1499,"close":1500},"2026-07-08",88.12000274658203,{"date":1502,"close":1503},"2026-07-09",88.3499984741211,{"date":1505,"close":1506},"2026-07-10",88.41000366210938,{"date":1508,"close":1509},"2026-07-13",92.31999969482422,{"date":1511,"close":1512},"2026-07-14",89.7300033569336,{"date":1514,"close":467},"2026-07-15",{"date":1516,"close":1517},"2026-07-16",89.77999877929688,{"date":1519,"close":1520},"2026-07-17",87.9000015258789,{"date":1522,"close":1523},"2026-07-20",86.08999633789062,{"date":1525,"close":1526},"2026-07-21",87.6500015258789,{"date":1528,"close":1529},"2026-07-22",88.06999969482422,{"date":141,"close":1531},87.30999755859375,{"count":145,"fetchedAt":1533,"source":136},"2026-07-27T08:08:35.593Z",1785139715510]