[{"data":1,"prerenderedAt":1505},["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-TSN":25,"$f9w9Gv28Y09zDCbc1RuE5s4eTDRGeVH9NUA3N4xfDIIY":26,"ticker-mcap-TSN":133,"ticker-profile-TSN":143,"ticker-earnings-TSN":157,"ticker-congress-TSN":161},{"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":129},{"identity":28,"transactions":33,"sectorSlug":109,"relatedTickers":110},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"100493","TYSON FOODS, INC.","Manufacturing","TSN",[34,48,55,65,74,80,85,96,105],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-14T00:00:00.000Z","0001628280-26-048147-0","4","Schomburger Jeffrey K","President & CEO Elect","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1630117\u002F000162828026048147\u002F0001628280-26-048147-index.htm",48417.776,80679.967,"A","2026-07-10","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-048145-0","MORRIS WES","Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1963974\u002F000162828026048145\u002F0001628280-26-048145-index.htm",25938.094,70368.469,{"cik":29,"filedAt":56,"filingId":57,"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":58,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":62,"transactionDate":63,"intentLabel":64,"signalQuality":47},"2026-05-11T00:00:00.000Z","0001628280-26-033593-0","COLE DEVIN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2029463\u002F000162828026033593\u002F0001628280-26-033593-index.htm",24923,97093.736,"J","2025-12-23","Other",{"cik":29,"filedAt":56,"filingId":66,"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":58,"ownerTitle":51,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":59,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":47},"0001628280-26-033593-1",68.38,766,96327.736,52379.079999999994,"F","2026-05-09","Tax withholding",{"cik":29,"filedAt":56,"filingId":75,"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":58,"ownerTitle":51,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":59,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":71,"transactionDate":79,"intentLabel":73,"signalQuality":47},"0001628280-26-033593-2",7510,88817.736,513533.8,"2026-05-10",{"cik":29,"filedAt":56,"filingId":81,"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":58,"ownerTitle":51,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":59,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":71,"transactionDate":79,"intentLabel":73,"signalQuality":47},"0001628280-26-033593-3",3015,87448.566,206165.69999999998,{"cik":29,"filedAt":86,"filingId":87,"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":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":71,"transactionDate":95,"intentLabel":73,"signalQuality":47},"2026-02-11T00:00:00.000Z","0001628280-26-007338-0","Deckinger Adam S.","Chief Legal & Admin Officer",64.96,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1961511\u002F000162828026007338\u002F0001628280-26-007338-index.htm",2715,49720.239,176366.4,"2026-02-10",{"cik":29,"filedAt":97,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":101,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":62,"transactionDate":104,"intentLabel":64,"signalQuality":47},"2026-02-09T00:00:00.000Z","0001628280-26-006472-0","Bondar Lori J","SVP & Chief Accounting Officer","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1492802\u002F000162828026006472\u002F0001628280-26-006472-index.htm",8634.352,"2026-02-05",{"cik":29,"filedAt":97,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":107,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":62,"transactionDate":104,"intentLabel":64,"signalQuality":47},"0001628280-26-006472-1",9139.931,14362.497,"manufacturing",[111,114,117,120,123,126],{"ticker":112,"issuerName":113},"HSY","HERSHEY CO",{"ticker":115,"issuerName":116},"ANET","Arista Networks, Inc.",{"ticker":118,"issuerName":119},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":121,"issuerName":122},"TDG","TransDigm Group INC",{"ticker":124,"issuerName":125},"LEG","LEGGETT & PLATT INC",{"ticker":127,"issuerName":128},"ROK","ROCKWELL AUTOMATION, INC",{"count":130,"fetchedAt":131,"source":132},9,"2026-08-07T15:16:30.135Z","sqlite",{"data":134,"meta":140},{"value":135,"quality":136,"closeDate":137,"ageDays":138,"sharesAsOf":139},20793960594.177246,"fresh","2026-08-04",3,"2026-03-28",{"count":141,"fetchedAt":142,"source":132},1,"2026-08-07T15:16:30.136Z",{"data":144,"meta":156},{"ticker":32,"ceo":145,"industry":146,"fullTimeEmployees":147,"ipoDate":148,"country":149,"state":150,"city":151,"website":152,"exchangeShort":25,"marketCap":25,"beta":153,"range52w":154,"fetchedAt":155},"Donnie D. King","Agricultural Farm Products",133000,"1980-03-17","US","AR","Springdale","https:\u002F\u002Fwww.tysonfoods.com",0.378,"50.56-69.48","2026-08-04T13:02:46.203Z",{"count":141,"fetchedAt":142,"source":132},{"data":158,"meta":160},{"ticker":32,"points":159},[],{"count":141,"fetchedAt":142,"source":132},{"data":162,"meta":1503},{"congressTrades":163,"insiderTrades":164,"priceHistory":174,"ticker":32},[],[165,166,167,168,169,170,171,172,173],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":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":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":56,"filingId":57,"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":58,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":62,"transactionDate":63},{"cik":29,"filedAt":56,"filingId":66,"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":58,"ownerTitle":51,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":59,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":56,"filingId":75,"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":58,"ownerTitle":51,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":59,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":71,"transactionDate":79},{"cik":29,"filedAt":56,"filingId":81,"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":58,"ownerTitle":51,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":59,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":71,"transactionDate":79},{"cik":29,"filedAt":86,"filingId":87,"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":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":71,"transactionDate":95},{"cik":29,"filedAt":97,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":101,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":62,"transactionDate":104},{"cik":29,"filedAt":97,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":107,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":62,"transactionDate":104},[175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,300,303,306,309,312,315,317,320,323,326,329,332,335,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,779,782,785,788,791,794,796,799,802,805,808,811,813,816,818,821,823,826,829,832,835,838,841,844,847,850,853,855,858,861,864,867,870,873,876,879,882,885,887,890,893,896,899,901,904,907,910,913,916,919,922,925,928,931,934,936,939,942,945,948,950,953,956,958,960,963,966,969,972,974,977,980,983,986,989,992,995,998,1000,1003,1006,1008,1011,1014,1017,1020,1022,1025,1027,1030,1033,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1076,1079,1082,1085,1088,1091,1094,1097,1100,1102,1105,1108,1111,1114,1117,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1160,1163,1166,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1227,1230,1233,1236,1239,1242,1245,1247,1250,1253,1256,1258,1261,1264,1267,1270,1273,1275,1278,1281,1284,1287,1290,1292,1295,1298,1301,1304,1307,1310,1313,1315,1317,1320,1323,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1378,1381,1384,1387,1389,1392,1395,1397,1400,1403,1406,1409,1411,1414,1417,1419,1422,1424,1427,1430,1433,1435,1438,1440,1443,1446,1449,1452,1454,1457,1459,1462,1465,1468,1470,1473,1476,1479,1481,1484,1487,1490,1493,1496,1499,1501],{"date":176,"close":177},"2021-08-13",81.91000366210938,{"date":179,"close":180},"2021-08-20",79.94000244140625,{"date":182,"close":183},"2021-08-27",78.51000213623047,{"date":185,"close":186},"2021-09-03",78.2300033569336,{"date":188,"close":189},"2021-09-10",74.80000305175781,{"date":191,"close":192},"2021-09-17",75.80999755859375,{"date":194,"close":195},"2021-09-24",76.22000122070312,{"date":197,"close":198},"2021-10-01",78.30999755859375,{"date":200,"close":201},"2021-10-08",78.56999969482422,{"date":203,"close":204},"2021-10-15",79.68000030517578,{"date":206,"close":207},"2021-10-22",82.5,{"date":209,"close":210},"2021-10-29",79.97000122070312,{"date":212,"close":213},"2021-11-05",81.55999755859375,{"date":215,"close":216},"2021-11-12",81.2300033569336,{"date":218,"close":219},"2021-11-19",81.51000213623047,{"date":221,"close":222},"2021-11-26",81.33999633789062,{"date":224,"close":225},"2021-12-03",82.5999984741211,{"date":227,"close":228},"2021-12-10",84.11000061035156,{"date":230,"close":231},"2021-12-17",85.43000030517578,{"date":233,"close":234},"2021-12-23",85.22000122070312,{"date":236,"close":237},"2021-12-31",87.16000366210938,{"date":239,"close":240},"2022-01-07",91.01000213623047,{"date":242,"close":243},"2022-01-14",93.76000213623047,{"date":245,"close":246},"2022-01-21",89.93000030517578,{"date":248,"close":249},"2022-01-28",91.30000305175781,{"date":251,"close":252},"2022-02-04",88.29000091552734,{"date":254,"close":255},"2022-02-11",97.98999786376953,{"date":257,"close":258},"2022-02-18",92.2699966430664,{"date":260,"close":261},"2022-02-25",93.37000274658203,{"date":263,"close":264},"2022-03-04",93.51000213623047,{"date":266,"close":267},"2022-03-11",87.63999938964844,{"date":269,"close":270},"2022-03-18",87.13999938964844,{"date":272,"close":273},"2022-03-25",86.93000030517578,{"date":275,"close":276},"2022-04-01",91.04000091552734,{"date":278,"close":279},"2022-04-08",92.44000244140625,{"date":281,"close":282},"2022-04-14",95.44999694824219,{"date":284,"close":285},"2022-04-22",94.91999816894531,{"date":287,"close":288},"2022-04-29",93.16000366210938,{"date":290,"close":291},"2022-05-06",90.81999969482422,{"date":293,"close":294},"2022-05-13",90,{"date":296,"close":297},"2022-05-20",85.27999877929688,{"date":299,"close":276},"2022-05-27",{"date":301,"close":302},"2022-06-03",87.41000366210938,{"date":304,"close":305},"2022-06-10",84.13999938964844,{"date":307,"close":308},"2022-06-17",83.06999969482422,{"date":310,"close":311},"2022-06-24",85.80000305175781,{"date":313,"close":314},"2022-07-01",85.25,{"date":316,"close":228},"2022-07-08",{"date":318,"close":319},"2022-07-15",81.93000030517578,{"date":321,"close":322},"2022-07-22",82.08000183105469,{"date":324,"close":325},"2022-07-29",88.01000213623047,{"date":327,"close":328},"2022-08-05",87.44999694824219,{"date":330,"close":331},"2022-08-12",81.79000091552734,{"date":333,"close":334},"2022-08-19",81.75,{"date":336,"close":198},"2022-08-26",{"date":338,"close":339},"2022-09-02",74.62000274658203,{"date":341,"close":342},"2022-09-09",75.56999969482422,{"date":344,"close":345},"2022-09-16",72.01000213623047,{"date":347,"close":348},"2022-09-23",69.94000244140625,{"date":350,"close":351},"2022-09-30",65.93000030517578,{"date":353,"close":354},"2022-10-07",63.88999938964844,{"date":356,"close":357},"2022-10-14",64.83999633789062,{"date":359,"close":360},"2022-10-21",65.12000274658203,{"date":362,"close":363},"2022-10-28",68.63999938964844,{"date":365,"close":366},"2022-11-04",67.30000305175781,{"date":368,"close":369},"2022-11-11",67.41000366210938,{"date":371,"close":372},"2022-11-18",65.5199966430664,{"date":374,"close":375},"2022-11-25",67.33000183105469,{"date":377,"close":378},"2022-12-02",66.0199966430664,{"date":380,"close":381},"2022-12-09",63.75,{"date":383,"close":384},"2022-12-16",61.84000015258789,{"date":386,"close":387},"2022-12-23",61.349998474121094,{"date":389,"close":390},"2022-12-30",62.25,{"date":392,"close":393},"2023-01-06",66.06999969482422,{"date":395,"close":396},"2023-01-13",64.9800033569336,{"date":398,"close":399},"2023-01-20",64.69999694824219,{"date":401,"close":402},"2023-01-27",65.72000122070312,{"date":404,"close":405},"2023-02-03",64.02999877929688,{"date":407,"close":408},"2023-02-10",60.38999938964844,{"date":410,"close":411},"2023-02-17",61.369998931884766,{"date":413,"close":414},"2023-02-24",61.22999954223633,{"date":416,"close":417},"2023-03-03",59.22999954223633,{"date":419,"close":420},"2023-03-10",56.97999954223633,{"date":422,"close":423},"2023-03-17",58.540000915527344,{"date":425,"close":426},"2023-03-24",57.060001373291016,{"date":428,"close":429},"2023-03-31",59.31999969482422,{"date":431,"close":432},"2023-04-06",59.61000061035156,{"date":434,"close":435},"2023-04-14",60.81999969482422,{"date":437,"close":438},"2023-04-21",61,{"date":440,"close":441},"2023-04-28",62.4900016784668,{"date":443,"close":444},"2023-05-05",60.689998626708984,{"date":446,"close":447},"2023-05-12",48.869998931884766,{"date":449,"close":450},"2023-05-19",49.959999084472656,{"date":452,"close":453},"2023-05-26",52.0099983215332,{"date":455,"close":456},"2023-06-02",51.34000015258789,{"date":458,"close":459},"2023-06-09",50.369998931884766,{"date":461,"close":462},"2023-06-16",50.38999938964844,{"date":464,"close":465},"2023-06-23",49.5,{"date":467,"close":468},"2023-06-30",51.040000915527344,{"date":470,"close":471},"2023-07-07",51.7599983215332,{"date":473,"close":474},"2023-07-14",52.33000183105469,{"date":476,"close":477},"2023-07-21",52.65999984741211,{"date":479,"close":480},"2023-07-28",56.349998474121094,{"date":482,"close":483},"2023-08-04",56.459999084472656,{"date":485,"close":486},"2023-08-11",55.2400016784668,{"date":488,"close":489},"2023-08-18",54.630001068115234,{"date":491,"close":492},"2023-08-25",54.0099983215332,{"date":494,"close":495},"2023-09-01",52.59000015258789,{"date":497,"close":498},"2023-09-08",52.04999923706055,{"date":500,"close":501},"2023-09-15",54.540000915527344,{"date":503,"close":504},"2023-09-22",51.119998931884766,{"date":506,"close":507},"2023-09-29",50.4900016784668,{"date":509,"close":510},"2023-10-06",47.43000030517578,{"date":512,"close":513},"2023-10-13",46.52000045776367,{"date":515,"close":516},"2023-10-20",46.290000915527344,{"date":518,"close":519},"2023-10-27",45.619998931884766,{"date":521,"close":522},"2023-11-03",47.060001373291016,{"date":524,"close":525},"2023-11-10",46.95000076293945,{"date":527,"close":528},"2023-11-17",48.7400016784668,{"date":530,"close":531},"2023-11-24",48.29999923706055,{"date":533,"close":534},"2023-12-01",48.20000076293945,{"date":536,"close":537},"2023-12-08",51.380001068115234,{"date":539,"close":540},"2023-12-15",51.810001373291016,{"date":542,"close":543},"2023-12-22",51.939998626708984,{"date":545,"close":546},"2023-12-29",53.75,{"date":548,"close":549},"2024-01-05",54.91999816894531,{"date":551,"close":552},"2024-01-12",54.869998931884766,{"date":554,"close":555},"2024-01-19",53.099998474121094,{"date":557,"close":558},"2024-01-26",54.9900016784668,{"date":560,"close":561},"2024-02-02",56.36000061035156,{"date":563,"close":564},"2024-02-09",52.58000183105469,{"date":566,"close":567},"2024-02-16",53.119998931884766,{"date":569,"close":570},"2024-02-23",53.810001373291016,{"date":572,"close":573},"2024-03-01",53.20000076293945,{"date":575,"close":576},"2024-03-08",54.11000061035156,{"date":578,"close":579},"2024-03-15",56.150001525878906,{"date":581,"close":582},"2024-03-22",58.04999923706055,{"date":584,"close":585},"2024-03-28",58.72999954223633,{"date":587,"close":588},"2024-04-05",59.04999923706055,{"date":590,"close":591},"2024-04-12",57.779998779296875,{"date":593,"close":594},"2024-04-19",59.95000076293945,{"date":596,"close":597},"2024-04-26",60.630001068115234,{"date":599,"close":600},"2024-05-03",62.02000045776367,{"date":602,"close":603},"2024-05-10",59.650001525878906,{"date":605,"close":606},"2024-05-17",60.25,{"date":608,"close":609},"2024-05-24",59.709999084472656,{"date":611,"close":612},"2024-05-31",57.25,{"date":614,"close":615},"2024-06-07",55.86000061035156,{"date":617,"close":618},"2024-06-14",53.970001220703125,{"date":620,"close":621},"2024-06-21",56.29999923706055,{"date":623,"close":624},"2024-06-28",57.13999938964844,{"date":626,"close":627},"2024-07-05",56.02000045776367,{"date":629,"close":630},"2024-07-12",57.31999969482422,{"date":632,"close":633},"2024-07-19",59.72999954223633,{"date":635,"close":636},"2024-07-26",61.0099983215332,{"date":638,"close":414},"2024-08-02",{"date":640,"close":641},"2024-08-09",61.689998626708984,{"date":643,"close":644},"2024-08-16",62.52000045776367,{"date":646,"close":647},"2024-08-23",63.459999084472656,{"date":649,"close":650},"2024-08-30",64.30999755859375,{"date":652,"close":653},"2024-09-06",65.87000274658203,{"date":655,"close":656},"2024-09-13",61.400001525878906,{"date":658,"close":659},"2024-09-20",60.13999938964844,{"date":661,"close":662},"2024-09-27",59.689998626708984,{"date":664,"close":665},"2024-10-04",58.54999923706055,{"date":667,"close":668},"2024-10-11",58.83000183105469,{"date":670,"close":671},"2024-10-18",60.0099983215332,{"date":673,"close":674},"2024-10-25",58.66999816894531,{"date":676,"close":677},"2024-11-01",58.36000061035156,{"date":679,"close":680},"2024-11-08",59.59000015258789,{"date":682,"close":683},"2024-11-15",64.31999969482422,{"date":685,"close":686},"2024-11-22",63.77000045776367,{"date":688,"close":689},"2024-11-29",64.5,{"date":691,"close":692},"2024-12-06",62.63999938964844,{"date":694,"close":695},"2024-12-13",60.47999954223633,{"date":697,"close":698},"2024-12-20",58.02000045776367,{"date":700,"close":701},"2024-12-27",57.970001220703125,{"date":703,"close":704},"2025-01-03",58.18000030517578,{"date":706,"close":707},"2025-01-10",54.27000045776367,{"date":709,"close":710},"2025-01-17",55.709999084472656,{"date":712,"close":713},"2025-01-24",56.439998626708984,{"date":715,"close":716},"2025-01-31",56.4900016784668,{"date":718,"close":719},"2025-02-07",57.939998626708984,{"date":721,"close":722},"2025-02-14",57.099998474121094,{"date":724,"close":725},"2025-02-21",60.45000076293945,{"date":727,"close":728},"2025-02-28",61.34000015258789,{"date":730,"close":731},"2025-03-07",61.2400016784668,{"date":733,"close":734},"2025-03-14",59.880001068115234,{"date":736,"close":737},"2025-03-21",60.43000030517578,{"date":739,"close":740},"2025-03-28",62.369998931884766,{"date":742,"close":743},"2025-04-04",59.810001373291016,{"date":745,"close":746},"2025-04-11",60.540000915527344,{"date":748,"close":749},"2025-04-17",61.209999084472656,{"date":751,"close":752},"2025-04-25",60.619998931884766,{"date":754,"close":755},"2025-05-02",60.790000915527344,{"date":757,"close":758},"2025-05-09",55.29999923706055,{"date":760,"close":761},"2025-05-16",55.939998626708984,{"date":763,"close":764},"2025-05-23",55.54999923706055,{"date":766,"close":767},"2025-05-30",56.15999984741211,{"date":769,"close":770},"2025-06-06",55.310001373291016,{"date":772,"close":773},"2025-06-13",54.810001373291016,{"date":775,"close":776},"2025-06-20",54.40999984741211,{"date":778,"close":486},"2025-06-27",{"date":780,"close":781},"2025-07-03",57.36000061035156,{"date":783,"close":784},"2025-07-11",54.220001220703125,{"date":786,"close":787},"2025-07-18",53.40999984741211,{"date":789,"close":790},"2025-07-25",53.939998626708984,{"date":792,"close":793},"2025-08-01",52.529998779296875,{"date":795,"close":570},"2025-08-04",{"date":797,"close":798},"2025-08-05",54.790000915527344,{"date":800,"close":801},"2025-08-06",56.06999969482422,{"date":803,"close":804},"2025-08-07",56.34000015258789,{"date":806,"close":807},"2025-08-08",57.040000915527344,{"date":809,"close":810},"2025-08-11",56.68000030517578,{"date":812,"close":713},"2025-08-12",{"date":814,"close":815},"2025-08-13",57.689998626708984,{"date":817,"close":621},"2025-08-14",{"date":819,"close":820},"2025-08-15",56.79999923706055,{"date":822,"close":801},"2025-08-18",{"date":824,"close":825},"2025-08-19",56.709999084472656,{"date":827,"close":828},"2025-08-20",56.58000183105469,{"date":830,"close":831},"2025-08-21",56.970001220703125,{"date":833,"close":834},"2025-08-22",57.61000061035156,{"date":836,"close":837},"2025-08-25",57.459999084472656,{"date":839,"close":840},"2025-08-26",57.22999954223633,{"date":842,"close":843},"2025-08-27",57.43000030517578,{"date":845,"close":846},"2025-08-28",56.119998931884766,{"date":848,"close":849},"2025-08-29",56.779998779296875,{"date":851,"close":852},"2025-09-02",56.540000915527344,{"date":854,"close":480},"2025-09-03",{"date":856,"close":857},"2025-09-04",56.18000030517578,{"date":859,"close":860},"2025-09-05",56.20000076293945,{"date":862,"close":863},"2025-09-08",55.900001525878906,{"date":865,"close":866},"2025-09-09",55.84000015258789,{"date":868,"close":869},"2025-09-10",55.41999816894531,{"date":871,"close":872},"2025-09-11",56.08000183105469,{"date":874,"close":875},"2025-09-12",55.130001068115234,{"date":877,"close":878},"2025-09-15",54,{"date":880,"close":881},"2025-09-16",54.34000015258789,{"date":883,"close":884},"2025-09-17",54.119998931884766,{"date":886,"close":492},"2025-09-18",{"date":888,"close":889},"2025-09-19",53.59000015258789,{"date":891,"close":892},"2025-09-22",53.65999984741211,{"date":894,"close":895},"2025-09-23",53.849998474121094,{"date":897,"close":898},"2025-09-24",54.459999084472656,{"date":900,"close":546},"2025-09-25",{"date":902,"close":903},"2025-09-26",54.189998626708984,{"date":905,"close":906},"2025-09-29",53.959999084472656,{"date":908,"close":909},"2025-09-30",54.29999923706055,{"date":911,"close":912},"2025-10-01",54.470001220703125,{"date":914,"close":915},"2025-10-02",54.41999816894531,{"date":917,"close":918},"2025-10-03",54.689998626708984,{"date":920,"close":921},"2025-10-06",54.150001525878906,{"date":923,"close":924},"2025-10-07",54.209999084472656,{"date":926,"close":927},"2025-10-08",52.41999816894531,{"date":929,"close":930},"2025-10-09",51.58000183105469,{"date":932,"close":933},"2025-10-10",52.099998474121094,{"date":935,"close":933},"2025-10-13",{"date":937,"close":938},"2025-10-14",52.849998474121094,{"date":940,"close":941},"2025-10-15",52.810001373291016,{"date":943,"close":944},"2025-10-16",52.15999984741211,{"date":946,"close":947},"2025-10-17",52.47999954223633,{"date":949,"close":947},"2025-10-20",{"date":951,"close":952},"2025-10-21",52.349998474121094,{"date":954,"close":955},"2025-10-22",52.720001220703125,{"date":957,"close":540},"2025-10-23",{"date":959,"close":537},"2025-10-24",{"date":961,"close":962},"2025-10-27",52.09000015258789,{"date":964,"close":965},"2025-10-28",52.13999938964844,{"date":967,"close":968},"2025-10-29",50.720001220703125,{"date":970,"close":971},"2025-10-30",51.40999984741211,{"date":973,"close":971},"2025-10-31",{"date":975,"close":976},"2025-11-03",51.630001068115234,{"date":978,"close":979},"2025-11-04",52.040000915527344,{"date":981,"close":982},"2025-11-05",52.43000030517578,{"date":984,"close":985},"2025-11-06",51.689998626708984,{"date":987,"close":988},"2025-11-07",52.68000030517578,{"date":990,"close":991},"2025-11-10",53.900001525878906,{"date":993,"close":994},"2025-11-11",55.5099983215332,{"date":996,"close":997},"2025-11-12",54.060001373291016,{"date":999,"close":909},"2025-11-13",{"date":1001,"close":1002},"2025-11-14",53.97999954223633,{"date":1004,"close":1005},"2025-11-17",53.11000061035156,{"date":1007,"close":892},"2025-11-18",{"date":1009,"close":1010},"2025-11-19",53.04999923706055,{"date":1012,"close":1013},"2025-11-20",52.709999084472656,{"date":1015,"close":1016},"2025-11-21",53.66999816894531,{"date":1018,"close":1019},"2025-11-24",57.16999816894531,{"date":1021,"close":624},"2025-11-25",{"date":1023,"close":1024},"2025-11-26",57.90999984741211,{"date":1026,"close":582},"2025-11-28",{"date":1028,"close":1029},"2025-12-01",58.29999923706055,{"date":1031,"close":1032},"2025-12-02",57.34000015258789,{"date":1034,"close":849},"2025-12-03",{"date":1036,"close":1037},"2025-12-04",56.13999938964844,{"date":1039,"close":1040},"2025-12-05",56.91999816894531,{"date":1042,"close":1043},"2025-12-08",56.220001220703125,{"date":1045,"close":1046},"2025-12-09",55.90999984741211,{"date":1048,"close":1049},"2025-12-10",57.66999816894531,{"date":1051,"close":1052},"2025-12-11",59.560001373291016,{"date":1054,"close":1055},"2025-12-12",59.90999984741211,{"date":1057,"close":1058},"2025-12-15",59.529998779296875,{"date":1060,"close":1061},"2025-12-16",58.189998626708984,{"date":1063,"close":1064},"2025-12-17",58.5,{"date":1066,"close":1067},"2025-12-18",58.25,{"date":1069,"close":1070},"2025-12-19",58.470001220703125,{"date":1072,"close":1073},"2025-12-22",58.63999938964844,{"date":63,"close":1075},57.790000915527344,{"date":1077,"close":1078},"2025-12-24",58.2599983215332,{"date":1080,"close":1081},"2025-12-26",58.560001373291016,{"date":1083,"close":1084},"2025-12-29",58.58000183105469,{"date":1086,"close":1087},"2025-12-30",59.18000030517578,{"date":1089,"close":1090},"2025-12-31",58.619998931884766,{"date":1092,"close":1093},"2026-01-02",58.040000915527344,{"date":1095,"close":1096},"2026-01-05",57.130001068115234,{"date":1098,"close":1099},"2026-01-06",55.970001220703125,{"date":1101,"close":860},"2026-01-07",{"date":1103,"close":1104},"2026-01-08",57.369998931884766,{"date":1106,"close":1107},"2026-01-09",58.029998779296875,{"date":1109,"close":1110},"2026-01-12",59.41999816894531,{"date":1112,"close":1113},"2026-01-13",60.08000183105469,{"date":1115,"close":1116},"2026-01-14",60.439998626708984,{"date":1118,"close":737},"2026-01-15",{"date":1120,"close":1121},"2026-01-16",60.06999969482422,{"date":1123,"close":1124},"2026-01-20",60.900001525878906,{"date":1126,"close":1127},"2026-01-21",59.9900016784668,{"date":1129,"close":1130},"2026-01-22",61.119998931884766,{"date":1132,"close":1133},"2026-01-23",61.65999984741211,{"date":1135,"close":1136},"2026-01-26",63.72999954223633,{"date":1138,"close":1139},"2026-01-27",65.75,{"date":1141,"close":1142},"2026-01-28",64.5999984741211,{"date":1144,"close":1145},"2026-01-29",65.22000122070312,{"date":1147,"close":1148},"2026-01-30",65.33000183105469,{"date":1150,"close":1151},"2026-02-02",65.73999786376953,{"date":1153,"close":1154},"2026-02-03",64.76000213623047,{"date":1156,"close":1157},"2026-02-04",65,{"date":104,"close":1159},65.19999694824219,{"date":1161,"close":1162},"2026-02-06",65.26000213623047,{"date":1164,"close":1165},"2026-02-09",65.4000015258789,{"date":95,"close":1167},64.95999908447266,{"date":1169,"close":1170},"2026-02-11",64.33999633789062,{"date":1172,"close":1173},"2026-02-12",63.310001373291016,{"date":1175,"close":1176},"2026-02-13",63.939998626708984,{"date":1178,"close":1179},"2026-02-17",62.900001525878906,{"date":1181,"close":1182},"2026-02-18",63.959999084472656,{"date":1184,"close":1185},"2026-02-19",64.33000183105469,{"date":1187,"close":1188},"2026-02-20",63.86000061035156,{"date":1190,"close":1191},"2026-02-23",62.959999084472656,{"date":1193,"close":1194},"2026-02-24",63.41999816894531,{"date":1196,"close":1197},"2026-02-25",62.61000061035156,{"date":1199,"close":1200},"2026-02-26",63.61000061035156,{"date":1202,"close":1203},"2026-02-27",64.98999786376953,{"date":1205,"close":1206},"2026-03-02",64.4000015258789,{"date":1208,"close":1209},"2026-03-03",63,{"date":1211,"close":1212},"2026-03-04",62.91999816894531,{"date":1214,"close":1215},"2026-03-05",62.060001373291016,{"date":1217,"close":1218},"2026-03-06",61.43000030517578,{"date":1220,"close":1221},"2026-03-09",61.33000183105469,{"date":1223,"close":1224},"2026-03-10",60.2400016784668,{"date":1226,"close":743},"2026-03-11",{"date":1228,"close":1229},"2026-03-12",61.029998779296875,{"date":1231,"close":1232},"2026-03-13",60.31999969482422,{"date":1234,"close":1235},"2026-03-16",61.83000183105469,{"date":1237,"close":1238},"2026-03-17",62.06999969482422,{"date":1240,"close":1241},"2026-03-18",61.220001220703125,{"date":1243,"close":1244},"2026-03-19",59.119998931884766,{"date":1246,"close":704},"2026-03-20",{"date":1248,"close":1249},"2026-03-23",59.70000076293945,{"date":1251,"close":1252},"2026-03-24",60.88999938964844,{"date":1254,"close":1255},"2026-03-25",61.45000076293945,{"date":1257,"close":1191},"2026-03-26",{"date":1259,"close":1260},"2026-03-27",63.91999816894531,{"date":1262,"close":1263},"2026-03-30",63.7599983215332,{"date":1265,"close":1266},"2026-03-31",64.06999969482422,{"date":1268,"close":1269},"2026-04-01",64.30000305175781,{"date":1271,"close":1272},"2026-04-02",64.62999725341797,{"date":1274,"close":689},"2026-04-06",{"date":1276,"close":1277},"2026-04-07",64.19000244140625,{"date":1279,"close":1280},"2026-04-08",64.6500015258789,{"date":1282,"close":1283},"2026-04-09",65.41999816894531,{"date":1285,"close":1286},"2026-04-10",65.63999938964844,{"date":1288,"close":1289},"2026-04-13",64.44999694824219,{"date":1291,"close":1167},"2026-04-14",{"date":1293,"close":1294},"2026-04-15",63.380001068115234,{"date":1296,"close":1297},"2026-04-16",63.9900016784668,{"date":1299,"close":1300},"2026-04-17",64.81999969482422,{"date":1302,"close":1303},"2026-04-20",63.66999816894531,{"date":1305,"close":1306},"2026-04-21",64.56999969482422,{"date":1308,"close":1309},"2026-04-22",64.55000305175781,{"date":1311,"close":1312},"2026-04-23",65.2300033569336,{"date":1314,"close":405},"2026-04-24",{"date":1316,"close":1200},"2026-04-27",{"date":1318,"close":1319},"2026-04-28",64.11000061035156,{"date":1321,"close":1322},"2026-04-29",63.58000183105469,{"date":1324,"close":1266},"2026-04-30",{"date":1326,"close":1327},"2026-05-01",63.68000030517578,{"date":1329,"close":1330},"2026-05-04",68.75,{"date":1332,"close":1333},"2026-05-05",68.44000244140625,{"date":1335,"close":1336},"2026-05-06",68.08999633789062,{"date":1338,"close":1339},"2026-05-07",67.94000244140625,{"date":1341,"close":1342},"2026-05-08",68.37999725341797,{"date":1344,"close":1345},"2026-05-11",67.08000183105469,{"date":1347,"close":1348},"2026-05-12",67.45999908447266,{"date":1350,"close":1351},"2026-05-13",66.88999938964844,{"date":1353,"close":1354},"2026-05-14",66.66000366210938,{"date":1356,"close":1357},"2026-05-15",65.79000091552734,{"date":1359,"close":1360},"2026-05-18",66.68000030517578,{"date":1362,"close":1363},"2026-05-19",66.16000366210938,{"date":1365,"close":1366},"2026-05-20",66.5199966430664,{"date":1368,"close":1369},"2026-05-21",66.47000122070312,{"date":1371,"close":1372},"2026-05-22",65.05000305175781,{"date":1374,"close":1375},"2026-05-26",65.12999725341797,{"date":1377,"close":378},"2026-05-27",{"date":1379,"close":1380},"2026-05-28",62,{"date":1382,"close":1383},"2026-05-29",61.02000045776367,{"date":1385,"close":1386},"2026-06-01",59.93000030517578,{"date":1388,"close":680},"2026-06-02",{"date":1390,"close":1391},"2026-06-03",57.09000015258789,{"date":1393,"close":1394},"2026-06-04",56.880001068115234,{"date":1396,"close":585},"2026-06-05",{"date":1398,"close":1399},"2026-06-08",56.9900016784668,{"date":1401,"close":1402},"2026-06-09",56.470001220703125,{"date":1404,"close":1405},"2026-06-10",56.130001068115234,{"date":1407,"close":1408},"2026-06-11",55.63999938964844,{"date":1410,"close":843},"2026-06-12",{"date":1412,"close":1413},"2026-06-15",57.29999923706055,{"date":1415,"close":1416},"2026-06-16",57.2400016784668,{"date":1418,"close":860},"2026-06-17",{"date":1420,"close":1421},"2026-06-18",55.459999084472656,{"date":1423,"close":994},"2026-06-22",{"date":1425,"close":1426},"2026-06-23",57.41999816894531,{"date":1428,"close":1429},"2026-06-24",57.810001373291016,{"date":1431,"close":1432},"2026-06-25",57.79999923706055,{"date":1434,"close":665},"2026-06-26",{"date":1436,"close":1437},"2026-06-29",58.650001525878906,{"date":1439,"close":612},"2026-06-30",{"date":1441,"close":1442},"2026-07-01",58.43000030517578,{"date":1444,"close":1445},"2026-07-02",58.88999938964844,{"date":1447,"close":1448},"2026-07-06",58.75,{"date":1450,"close":1451},"2026-07-07",58.81999969482422,{"date":1453,"close":1029},"2026-07-08",{"date":1455,"close":1456},"2026-07-09",57.709999084472656,{"date":45,"close":1458},57.83000183105469,{"date":1460,"close":1461},"2026-07-13",57.91999816894531,{"date":1463,"close":1464},"2026-07-14",57.47999954223633,{"date":1466,"close":1467},"2026-07-15",57.470001220703125,{"date":1469,"close":1458},"2026-07-16",{"date":1471,"close":1472},"2026-07-17",57.77000045776367,{"date":1474,"close":1475},"2026-07-20",58,{"date":1477,"close":1478},"2026-07-21",57.04999923706055,{"date":1480,"close":426},"2026-07-22",{"date":1482,"close":1483},"2026-07-23",56.75,{"date":1485,"close":1486},"2026-07-27",60.709999084472656,{"date":1488,"close":1489},"2026-07-28",61.18000030517578,{"date":1491,"close":1492},"2026-07-29",61.040000915527344,{"date":1494,"close":1495},"2026-07-30",60.650001525878906,{"date":1497,"close":1498},"2026-07-31",57.959999084472656,{"date":1500,"close":432},"2026-08-03",{"date":137,"close":1502},58.7400016784668,{"count":141,"fetchedAt":1504,"source":132},"2026-08-07T15:16:30.148Z",1786115790039]