[{"data":1,"prerenderedAt":1533},["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-TW":25,"$fOmK5dE8tjh0JpxJeA9XcNHCeDAbuTer2wGI4g8dN2lg":26,"ticker-mcap-TW":139,"ticker-profile-TW":149,"ticker-earnings-TW":152,"ticker-congress-TW":156,"i-lucide:info":1531},{"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":135},{"identity":28,"transactions":33,"sectorSlug":115,"relatedTickers":116},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1758730","Tradeweb Markets Inc.","Finance & Insurance","TW",[34,53,65,76,82,87,92,98,103,107],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-02T00:00:00.000Z","0001758730-26-000128-0","4","Peterson Justin","Chief Technology Officer","D",102,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1807231\u002F000175873026000128\u002F0001758730-26-000128-index.htm",21221,15070,2164542,"S","2026-06-01","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},46,"2026-04-17T00:00:00.000Z",{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":46,"transactionDate":63,"intentLabel":48,"signalQuality":49,"insiderHistory":64},"2026-05-27T00:00:00.000Z","0001758730-26-000126-0","BERNS STEVEN","",105.26,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1232995\u002F000175873026000126\u002F0001758730-26-000126-index.htm",425,4884,44735.5,"2026-05-26",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"2026-05-20T00:00:00.000Z","0001758730-26-000121-0","Madoff Paula","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1737977\u002F000175873026000121\u002F0001758730-26-000121-index.htm",1912,16845,"A","2026-05-19","Stock award","non-discretionary",{"cik":29,"filedAt":66,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001758730-26-000118-0","Opoku Lisa","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2013575\u002F000175873026000118\u002F0001758730-26-000118-index.htm",1645,4469,{"cik":29,"filedAt":66,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":80,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001758730-26-000124-0","Yared Rana","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1940347\u002F000175873026000124\u002F0001758730-26-000124-index.htm",4239,{"cik":29,"filedAt":66,"filingId":88,"formType":37,"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":89,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":80,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001758730-26-000117-0","Repetto Richard H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2007873\u002F000175873026000117\u002F0001758730-26-000117-index.htm",3178,{"cik":29,"filedAt":66,"filingId":93,"formType":37,"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":94,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001758730-26-000122-0","AIGRAIN JACQUES","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1094730\u002F000175873026000122\u002F0001758730-26-000122-index.htm",2668,12222,{"cik":29,"filedAt":66,"filingId":99,"formType":37,"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":100,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":80,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001758730-26-000119-0","Ganeles Scott","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1772250\u002F000175873026000119\u002F0001758730-26-000119-index.htm",15330,{"cik":29,"filedAt":66,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":80,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001758730-26-000120-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1232995\u002F000175873026000120\u002F0001758730-26-000120-index.htm",5309,{"cik":29,"filedAt":52,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":110,"shares":43,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":46,"transactionDate":113,"intentLabel":48,"signalQuality":49,"insiderHistory":114},"0001758730-26-000090-0",120.6586,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1807231\u002F000175873026000090\u002F0001758730-26-000090-index.htm",36291,2560496.1506000003,"2026-04-15",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[117,120,123,126,129,132],{"ticker":118,"issuerName":119},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":121,"issuerName":122},"COIN","Coinbase Global, Inc.",{"ticker":124,"issuerName":125},"CRCL","Circle Internet Group, Inc.",{"ticker":127,"issuerName":128},"TRUP","TRUPANION, INC.",{"ticker":130,"issuerName":131},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":133,"issuerName":134},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":136,"fetchedAt":137,"source":138},10,"2026-07-28T05:12:32.587Z","sqlite",{"data":140,"meta":146},{"value":141,"quality":142,"closeDate":143,"ageDays":144,"sharesAsOf":145},21299399739.966064,"fresh","2026-07-23",5,"2026-03-31",{"count":147,"fetchedAt":148,"source":138},1,"2026-07-28T05:12:32.589Z",{"data":150,"meta":151},{"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":147,"fetchedAt":148,"source":138},{"data":153,"meta":155},{"ticker":32,"points":154},[],{"count":147,"fetchedAt":148,"source":138},{"data":157,"meta":1529},{"congressTrades":158,"insiderTrades":159,"priceHistory":170,"ticker":32},[],[160,161,162,163,164,165,166,167,168,169],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":46,"transactionDate":63},{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":66,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":66,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":80,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":66,"filingId":88,"formType":37,"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":89,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":80,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":66,"filingId":93,"formType":37,"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":94,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":66,"filingId":99,"formType":37,"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":100,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":80,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":66,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":80,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":52,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":110,"shares":43,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":46,"transactionDate":113},[171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,942,945,948,951,954,957,960,963,966,969,972,975,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1063,1066,1069,1072,1075,1078,1081,1084,1087,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1124,1127,1130,1133,1135,1137,1140,1143,1146,1149,1152,1155,1158,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1307,1310,1313,1316,1319,1322,1325,1328,1330,1333,1335,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1393,1396,1399,1402,1404,1407,1410,1412,1414,1417,1420,1423,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1507,1510,1513,1515,1518,1521,1524,1527],{"date":172,"close":173},"2021-07-30",86.7300033569336,{"date":175,"close":176},"2021-08-06",88.87999725341797,{"date":178,"close":179},"2021-08-13",88.05999755859375,{"date":181,"close":182},"2021-08-20",86.68000030517578,{"date":184,"close":185},"2021-08-27",89,{"date":187,"close":188},"2021-09-03",88.41000366210938,{"date":190,"close":191},"2021-09-10",85.81999969482422,{"date":193,"close":194},"2021-09-17",84.20999908447266,{"date":196,"close":197},"2021-09-24",83.47000122070312,{"date":199,"close":200},"2021-10-01",81.97000122070312,{"date":202,"close":203},"2021-10-08",83.66999816894531,{"date":205,"close":206},"2021-10-15",83.4800033569336,{"date":208,"close":209},"2021-10-22",85.7300033569336,{"date":211,"close":212},"2021-10-29",89.0999984741211,{"date":214,"close":215},"2021-11-05",94.5,{"date":217,"close":218},"2021-11-12",95.87999725341797,{"date":220,"close":221},"2021-11-19",97.9000015258789,{"date":223,"close":224},"2021-11-26",95.98999786376953,{"date":226,"close":227},"2021-12-03",95.72000122070312,{"date":229,"close":230},"2021-12-10",95.2699966430664,{"date":232,"close":233},"2021-12-17",94.94000244140625,{"date":235,"close":236},"2021-12-23",98.88999938964844,{"date":238,"close":239},"2021-12-31",100.13999938964844,{"date":241,"close":242},"2022-01-07",91.5,{"date":244,"close":245},"2022-01-14",91.70999908447266,{"date":247,"close":248},"2022-01-21",89.44999694824219,{"date":250,"close":251},"2022-01-28",82.70999908447266,{"date":253,"close":254},"2022-02-04",83.9800033569336,{"date":256,"close":257},"2022-02-11",83.44000244140625,{"date":259,"close":260},"2022-02-18",80.66999816894531,{"date":262,"close":263},"2022-02-25",82.83000183105469,{"date":265,"close":266},"2022-03-04",87.45999908447266,{"date":268,"close":269},"2022-03-11",82.94999694824219,{"date":271,"close":272},"2022-03-18",89.87999725341797,{"date":274,"close":275},"2022-03-25",88.12999725341797,{"date":277,"close":278},"2022-04-01",88.75,{"date":280,"close":281},"2022-04-08",90.1500015258789,{"date":283,"close":284},"2022-04-14",85.69000244140625,{"date":286,"close":287},"2022-04-22",79.08000183105469,{"date":289,"close":290},"2022-04-29",71.19000244140625,{"date":292,"close":293},"2022-05-06",63.869998931884766,{"date":295,"close":296},"2022-05-13",67.2699966430664,{"date":298,"close":299},"2022-05-20",65.7699966430664,{"date":301,"close":302},"2022-05-27",68.9000015258789,{"date":304,"close":305},"2022-06-03",67.63999938964844,{"date":307,"close":308},"2022-06-10",67.83999633789062,{"date":310,"close":311},"2022-06-17",67.36000061035156,{"date":313,"close":314},"2022-06-24",74.08000183105469,{"date":316,"close":317},"2022-07-01",68.6500015258789,{"date":319,"close":320},"2022-07-08",70.61000061035156,{"date":322,"close":323},"2022-07-15",68.44000244140625,{"date":325,"close":326},"2022-07-22",70.97000122070312,{"date":328,"close":329},"2022-07-29",70.5199966430664,{"date":331,"close":332},"2022-08-05",69.27999877929688,{"date":334,"close":335},"2022-08-12",73.30999755859375,{"date":337,"close":338},"2022-08-19",72.98999786376953,{"date":340,"close":341},"2022-08-26",70.48999786376953,{"date":343,"close":344},"2022-09-02",66.77999877929688,{"date":346,"close":347},"2022-09-09",68,{"date":349,"close":350},"2022-09-16",64.36000061035156,{"date":352,"close":353},"2022-09-23",59.619998931884766,{"date":355,"close":356},"2022-09-30",56.41999816894531,{"date":358,"close":359},"2022-10-07",55.33000183105469,{"date":361,"close":362},"2022-10-14",53.36000061035156,{"date":364,"close":365},"2022-10-21",54.130001068115234,{"date":367,"close":368},"2022-10-28",55.66999816894531,{"date":370,"close":371},"2022-11-04",55.869998931884766,{"date":373,"close":374},"2022-11-11",59.04999923706055,{"date":376,"close":377},"2022-11-18",57.25,{"date":379,"close":380},"2022-11-25",58.150001525878906,{"date":382,"close":383},"2022-12-02",63.41999816894531,{"date":385,"close":386},"2022-12-09",64.55000305175781,{"date":388,"close":389},"2022-12-16",62.88999938964844,{"date":391,"close":392},"2022-12-23",64.2699966430664,{"date":394,"close":395},"2022-12-30",64.93000030517578,{"date":397,"close":398},"2023-01-06",66.72000122070312,{"date":400,"close":401},"2023-01-13",71.61000061035156,{"date":403,"close":404},"2023-01-20",72.25,{"date":406,"close":407},"2023-01-27",75.9800033569336,{"date":409,"close":410},"2023-02-03",71.97000122070312,{"date":412,"close":413},"2023-02-10",73.69000244140625,{"date":415,"close":416},"2023-02-17",72.56999969482422,{"date":418,"close":419},"2023-02-24",71.05000305175781,{"date":421,"close":422},"2023-03-03",74.51000213623047,{"date":424,"close":425},"2023-03-10",68.4000015258789,{"date":427,"close":428},"2023-03-17",75.94000244140625,{"date":430,"close":431},"2023-03-24",74.47000122070312,{"date":433,"close":434},"2023-03-31",79.0199966430664,{"date":436,"close":431},"2023-04-06",{"date":438,"close":439},"2023-04-14",70.5999984741211,{"date":441,"close":442},"2023-04-21",72.30999755859375,{"date":444,"close":445},"2023-04-28",70.41000366210938,{"date":447,"close":448},"2023-05-05",71.83999633789062,{"date":450,"close":451},"2023-05-12",72.80000305175781,{"date":453,"close":454},"2023-05-19",69.88999938964844,{"date":456,"close":457},"2023-05-26",69.02999877929688,{"date":459,"close":460},"2023-06-02",70.36000061035156,{"date":462,"close":463},"2023-06-09",70.80999755859375,{"date":465,"close":466},"2023-06-16",70.79000091552734,{"date":468,"close":469},"2023-06-23",69.37999725341797,{"date":471,"close":472},"2023-06-30",68.4800033569336,{"date":474,"close":475},"2023-07-07",65.5999984741211,{"date":477,"close":478},"2023-07-14",69.26000213623047,{"date":480,"close":481},"2023-07-21",74.7699966430664,{"date":483,"close":484},"2023-07-28",82.66999816894531,{"date":486,"close":487},"2023-08-04",82.44000244140625,{"date":489,"close":490},"2023-08-11",81.66999816894531,{"date":492,"close":493},"2023-08-18",83.29000091552734,{"date":495,"close":496},"2023-08-25",85.30000305175781,{"date":498,"close":499},"2023-09-01",86,{"date":501,"close":502},"2023-09-08",86.22000122070312,{"date":504,"close":505},"2023-09-15",83.2699966430664,{"date":507,"close":508},"2023-09-22",81.79000091552734,{"date":510,"close":511},"2023-09-29",80.19999694824219,{"date":513,"close":514},"2023-10-06",83.69000244140625,{"date":516,"close":517},"2023-10-13",83.16999816894531,{"date":519,"close":520},"2023-10-20",81.38999938964844,{"date":522,"close":523},"2023-10-27",87.70999908447266,{"date":525,"close":526},"2023-11-03",91.94999694824219,{"date":528,"close":529},"2023-11-10",93.25,{"date":531,"close":532},"2023-11-17",93.41999816894531,{"date":534,"close":535},"2023-11-24",95.36000061035156,{"date":537,"close":538},"2023-12-01",94.79000091552734,{"date":540,"close":541},"2023-12-08",90.3499984741211,{"date":543,"close":544},"2023-12-15",88.23999786376953,{"date":546,"close":547},"2023-12-22",91.20999908447266,{"date":549,"close":550},"2023-12-29",90.87999725341797,{"date":552,"close":553},"2024-01-05",93,{"date":555,"close":556},"2024-01-12",95.91000366210938,{"date":558,"close":559},"2024-01-19",97.94999694824219,{"date":561,"close":562},"2024-01-26",97.83000183105469,{"date":564,"close":565},"2024-02-02",96.83000183105469,{"date":567,"close":568},"2024-02-09",102.38999938964844,{"date":570,"close":571},"2024-02-16",101.51000213623047,{"date":573,"close":574},"2024-02-23",105.08999633789062,{"date":576,"close":577},"2024-03-01",104.80999755859375,{"date":579,"close":580},"2024-03-08",102.87999725341797,{"date":582,"close":583},"2024-03-15",104.19000244140625,{"date":585,"close":586},"2024-03-22",105.2300033569336,{"date":588,"close":589},"2024-03-28",104.16999816894531,{"date":591,"close":592},"2024-04-05",102.4000015258789,{"date":594,"close":595},"2024-04-12",102.12999725341797,{"date":597,"close":598},"2024-04-19",101.05000305175781,{"date":600,"close":601},"2024-04-26",101.83999633789062,{"date":603,"close":604},"2024-05-03",104.54000091552734,{"date":606,"close":607},"2024-05-10",110.41000366210938,{"date":609,"close":610},"2024-05-17",112.80999755859375,{"date":612,"close":613},"2024-05-24",112.25,{"date":615,"close":616},"2024-05-31",109.01000213623047,{"date":618,"close":619},"2024-06-07",105.30999755859375,{"date":621,"close":622},"2024-06-14",104.30999755859375,{"date":624,"close":625},"2024-06-21",105.72000122070312,{"date":627,"close":628},"2024-06-28",106,{"date":630,"close":631},"2024-07-05",106.48999786376953,{"date":633,"close":634},"2024-07-12",104.94000244140625,{"date":636,"close":637},"2024-07-19",109.4000015258789,{"date":639,"close":640},"2024-07-26",106.83999633789062,{"date":642,"close":643},"2024-08-02",109.87000274658203,{"date":645,"close":646},"2024-08-09",115.4000015258789,{"date":648,"close":649},"2024-08-16",116.01000213623047,{"date":651,"close":652},"2024-08-23",117.44999694824219,{"date":654,"close":655},"2024-08-30",118.23999786376953,{"date":657,"close":658},"2024-09-06",111.80999755859375,{"date":660,"close":661},"2024-09-13",117.54000091552734,{"date":663,"close":664},"2024-09-20",119.4800033569336,{"date":666,"close":667},"2024-09-27",121.75,{"date":669,"close":670},"2024-10-04",131.41000366210938,{"date":672,"close":673},"2024-10-11",133.44000244140625,{"date":675,"close":676},"2024-10-18",133.0399932861328,{"date":678,"close":679},"2024-10-25",132.5,{"date":681,"close":682},"2024-11-01",126.9000015258789,{"date":684,"close":685},"2024-11-08",131.92999267578125,{"date":687,"close":688},"2024-11-15",128.85000610351562,{"date":690,"close":691},"2024-11-22",135.99000549316406,{"date":693,"close":694},"2024-11-29",135.5,{"date":696,"close":697},"2024-12-06",130.83999633789062,{"date":699,"close":700},"2024-12-13",131.5,{"date":702,"close":703},"2024-12-20",132.72999572753906,{"date":705,"close":706},"2024-12-27",134.92999267578125,{"date":708,"close":709},"2025-01-03",134.42999267578125,{"date":711,"close":712},"2025-01-10",131.0800018310547,{"date":714,"close":715},"2025-01-17",129.02000427246094,{"date":717,"close":718},"2025-01-24",131,{"date":720,"close":682},"2025-01-31",{"date":722,"close":723},"2025-02-07",124.3499984741211,{"date":725,"close":726},"2025-02-14",127.02999877929688,{"date":728,"close":729},"2025-02-21",134.14999389648438,{"date":731,"close":732},"2025-02-28",135.3699951171875,{"date":734,"close":735},"2025-03-07",133.22999572753906,{"date":737,"close":738},"2025-03-14",135.8000030517578,{"date":740,"close":741},"2025-03-21",142.41000366210938,{"date":743,"close":744},"2025-03-28",146.77000427246094,{"date":746,"close":747},"2025-04-04",130.60000610351562,{"date":749,"close":750},"2025-04-11",128.0800018310547,{"date":752,"close":753},"2025-04-17",134.3800048828125,{"date":755,"close":756},"2025-04-25",135.2899932861328,{"date":758,"close":759},"2025-05-02",141.86000061035156,{"date":761,"close":762},"2025-05-09",147.4600067138672,{"date":764,"close":765},"2025-05-16",145.1699981689453,{"date":767,"close":768},"2025-05-23",145.6199951171875,{"date":770,"close":771},"2025-05-30",144.4499969482422,{"date":773,"close":774},"2025-06-06",140.0500030517578,{"date":776,"close":777},"2025-06-13",137.25999450683594,{"date":779,"close":780},"2025-06-20",139.33999633789062,{"date":782,"close":783},"2025-06-27",144.92999267578125,{"date":785,"close":786},"2025-07-03",138.97999572753906,{"date":788,"close":789},"2025-07-11",136.07000732421875,{"date":791,"close":792},"2025-07-18",138.0050048828125,{"date":794,"close":795},"2025-07-22",135.22000122070312,{"date":797,"close":798},"2025-07-23",136.64500427246094,{"date":800,"close":801},"2025-07-24",138.4600067138672,{"date":803,"close":804},"2025-07-25",139.00999450683594,{"date":806,"close":807},"2025-07-28",137.8000030517578,{"date":809,"close":810},"2025-07-29",138.30999755859375,{"date":812,"close":813},"2025-07-30",146.1199951171875,{"date":815,"close":816},"2025-07-31",138.5500030517578,{"date":818,"close":819},"2025-08-01",137.0399932861328,{"date":821,"close":822},"2025-08-04",141.0500030517578,{"date":824,"close":825},"2025-08-05",140.5399932861328,{"date":827,"close":828},"2025-08-06",137.1300048828125,{"date":830,"close":831},"2025-08-07",138.3000030517578,{"date":833,"close":834},"2025-08-08",135.44000244140625,{"date":836,"close":837},"2025-08-11",134.85000610351562,{"date":839,"close":840},"2025-08-12",131.10000610351562,{"date":842,"close":843},"2025-08-13",130.67999267578125,{"date":845,"close":846},"2025-08-14",130.5500030517578,{"date":848,"close":849},"2025-08-15",130.1999969482422,{"date":851,"close":852},"2025-08-18",128.75999450683594,{"date":854,"close":855},"2025-08-19",128.02000427246094,{"date":857,"close":858},"2025-08-20",130.41000366210938,{"date":860,"close":861},"2025-08-21",129.4499969482422,{"date":863,"close":864},"2025-08-22",127.98999786376953,{"date":866,"close":867},"2025-08-25",126.20999908447266,{"date":869,"close":870},"2025-08-26",126.7699966430664,{"date":872,"close":873},"2025-08-27",126.08000183105469,{"date":875,"close":876},"2025-08-28",124.05999755859375,{"date":878,"close":879},"2025-08-29",123.36000061035156,{"date":881,"close":882},"2025-09-02",124.9800033569336,{"date":884,"close":885},"2025-09-03",126.80000305175781,{"date":887,"close":888},"2025-09-04",123.38999938964844,{"date":890,"close":891},"2025-09-05",119.08999633789062,{"date":893,"close":894},"2025-09-08",119.31999969482422,{"date":896,"close":897},"2025-09-09",119.36000061035156,{"date":899,"close":900},"2025-09-10",118.51000213623047,{"date":902,"close":903},"2025-09-11",119.61000061035156,{"date":905,"close":906},"2025-09-12",117.91999816894531,{"date":908,"close":909},"2025-09-15",116.79000091552734,{"date":911,"close":912},"2025-09-16",117.23999786376953,{"date":914,"close":915},"2025-09-17",117.20999908447266,{"date":917,"close":918},"2025-09-18",112.5199966430664,{"date":920,"close":921},"2025-09-19",112.08000183105469,{"date":923,"close":924},"2025-09-22",111.97000122070312,{"date":926,"close":927},"2025-09-23",111.6500015258789,{"date":929,"close":930},"2025-09-24",110.72000122070312,{"date":932,"close":933},"2025-09-25",110.5,{"date":935,"close":936},"2025-09-26",110.9800033569336,{"date":938,"close":939},"2025-09-29",111.37000274658203,{"date":941,"close":936},"2025-09-30",{"date":943,"close":944},"2025-10-01",107.5999984741211,{"date":946,"close":947},"2025-10-02",107.98999786376953,{"date":949,"close":950},"2025-10-03",109.9800033569336,{"date":952,"close":953},"2025-10-06",103.58999633789062,{"date":955,"close":956},"2025-10-07",104.58999633789062,{"date":958,"close":959},"2025-10-08",107.80999755859375,{"date":961,"close":962},"2025-10-09",108.7699966430664,{"date":964,"close":965},"2025-10-10",107.08999633789062,{"date":967,"close":968},"2025-10-13",108.3499984741211,{"date":970,"close":971},"2025-10-14",108.2300033569336,{"date":973,"close":974},"2025-10-15",107.91999816894531,{"date":976,"close":631},"2025-10-16",{"date":978,"close":979},"2025-10-17",106.91999816894531,{"date":981,"close":982},"2025-10-20",108.87999725341797,{"date":984,"close":985},"2025-10-21",108.2699966430664,{"date":987,"close":988},"2025-10-22",110.30000305175781,{"date":990,"close":991},"2025-10-23",110.7699966430664,{"date":993,"close":994},"2025-10-24",110.94999694824219,{"date":996,"close":997},"2025-10-27",109.83999633789062,{"date":999,"close":1000},"2025-10-28",108.04000091552734,{"date":1002,"close":1003},"2025-10-29",105.44000244140625,{"date":1005,"close":1006},"2025-10-30",104.1500015258789,{"date":1008,"close":1009},"2025-10-31",105.38999938964844,{"date":1011,"close":1012},"2025-11-03",105.33000183105469,{"date":1014,"close":1015},"2025-11-04",104.8499984741211,{"date":1017,"close":1018},"2025-11-05",104.41000366210938,{"date":1020,"close":1021},"2025-11-06",106.87999725341797,{"date":1023,"close":1024},"2025-11-07",109.11000061035156,{"date":1026,"close":1027},"2025-11-10",109.51000213623047,{"date":1029,"close":1030},"2025-11-11",110.36000061035156,{"date":1032,"close":1033},"2025-11-12",109.91999816894531,{"date":1035,"close":1036},"2025-11-13",110.02999877929688,{"date":1038,"close":1039},"2025-11-14",109.5199966430664,{"date":1041,"close":1042},"2025-11-17",109.6500015258789,{"date":1044,"close":1045},"2025-11-18",109.62999725341797,{"date":1047,"close":1048},"2025-11-19",107.43000030517578,{"date":1050,"close":1051},"2025-11-20",106.80999755859375,{"date":1053,"close":1054},"2025-11-21",106.45999908447266,{"date":1056,"close":1057},"2025-11-24",105.0999984741211,{"date":1059,"close":1060},"2025-11-25",107.5,{"date":1062,"close":974},"2025-11-26",{"date":1064,"close":1065},"2025-11-28",108.86000061035156,{"date":1067,"close":1068},"2025-12-01",106.79000091552734,{"date":1070,"close":1071},"2025-12-02",106.26000213623047,{"date":1073,"close":1074},"2025-12-03",108.05999755859375,{"date":1076,"close":1077},"2025-12-04",107.91000366210938,{"date":1079,"close":1080},"2025-12-05",107.7699966430664,{"date":1082,"close":1083},"2025-12-08",105.41999816894531,{"date":1085,"close":1086},"2025-12-09",107.01000213623047,{"date":1088,"close":1068},"2025-12-10",{"date":1090,"close":1091},"2025-12-11",108.01000213623047,{"date":1093,"close":1094},"2025-12-12",107.16999816894531,{"date":1096,"close":1097},"2025-12-15",104.19999694824219,{"date":1099,"close":1100},"2025-12-16",103.83000183105469,{"date":1102,"close":1103},"2025-12-17",104.6500015258789,{"date":1105,"close":1106},"2025-12-18",103.45999908447266,{"date":1108,"close":1109},"2025-12-19",104.5199966430664,{"date":1111,"close":1112},"2025-12-22",106.25,{"date":1114,"close":1115},"2025-12-23",107.2699966430664,{"date":1117,"close":1118},"2025-12-24",107.23999786376953,{"date":1120,"close":1121},"2025-12-26",107.80000305175781,{"date":1123,"close":985},"2025-12-29",{"date":1125,"close":1126},"2025-12-30",107.86000061035156,{"date":1128,"close":1129},"2025-12-31",107.54000091552734,{"date":1131,"close":1132},"2026-01-02",106.19999694824219,{"date":1134,"close":933},"2026-01-05",{"date":1136,"close":930},"2026-01-06",{"date":1138,"close":1139},"2026-01-07",106.1500015258789,{"date":1141,"close":1142},"2026-01-08",103.9800033569336,{"date":1144,"close":1145},"2026-01-09",103.86000061035156,{"date":1147,"close":1148},"2026-01-12",104.93000030517578,{"date":1150,"close":1151},"2026-01-13",103.77999877929688,{"date":1153,"close":1154},"2026-01-14",105.41000366210938,{"date":1156,"close":1157},"2026-01-15",104.11000061035156,{"date":1159,"close":1071},"2026-01-16",{"date":1161,"close":1162},"2026-01-20",103.68000030517578,{"date":1164,"close":1165},"2026-01-21",103.74500274658203,{"date":1167,"close":1168},"2026-01-22",103.55000305175781,{"date":1170,"close":1171},"2026-01-23",102.80000305175781,{"date":1173,"close":1174},"2026-01-26",106.33999633789062,{"date":1176,"close":1177},"2026-01-27",103.8499984741211,{"date":1179,"close":1180},"2026-01-28",103.73999786376953,{"date":1182,"close":1183},"2026-01-29",103.13999938964844,{"date":1185,"close":1186},"2026-01-30",103.06999969482422,{"date":1188,"close":1189},"2026-02-02",102.83000183105469,{"date":1191,"close":1192},"2026-02-03",99.4800033569336,{"date":1194,"close":1195},"2026-02-04",100.81999969482422,{"date":1197,"close":1198},"2026-02-05",109.52999877929688,{"date":1200,"close":1201},"2026-02-06",112.12999725341797,{"date":1203,"close":1204},"2026-02-09",115.66000366210938,{"date":1206,"close":1207},"2026-02-10",116.72000122070312,{"date":1209,"close":1210},"2026-02-11",115.0199966430664,{"date":1212,"close":649},"2026-02-12",{"date":1214,"close":1215},"2026-02-13",113.41000366210938,{"date":1217,"close":1218},"2026-02-17",114.31999969482422,{"date":1220,"close":1221},"2026-02-18",116.94999694824219,{"date":1223,"close":1224},"2026-02-19",118.94999694824219,{"date":1226,"close":1227},"2026-02-20",119.47000122070312,{"date":1229,"close":1230},"2026-02-23",118,{"date":1232,"close":1233},"2026-02-24",121.08999633789062,{"date":1235,"close":1236},"2026-02-25",120.75,{"date":1238,"close":1239},"2026-02-26",121.95999908447266,{"date":1241,"close":1242},"2026-02-27",123.25499725341797,{"date":1244,"close":1245},"2026-03-02",122.98500061035156,{"date":1247,"close":1248},"2026-03-03",125.61000061035156,{"date":1250,"close":1251},"2026-03-04",124.58000183105469,{"date":1253,"close":1254},"2026-03-05",124.48999786376953,{"date":1256,"close":1257},"2026-03-06",124.58999633789062,{"date":1259,"close":1260},"2026-03-09",126.56999969482422,{"date":1262,"close":1263},"2026-03-10",124.83000183105469,{"date":1265,"close":879},"2026-03-11",{"date":1267,"close":1268},"2026-03-12",123.5,{"date":1270,"close":1271},"2026-03-13",124.41999816894531,{"date":1273,"close":1274},"2026-03-16",124.01000213623047,{"date":1276,"close":1277},"2026-03-17",126.16999816894531,{"date":1279,"close":1280},"2026-03-18",123.44000244140625,{"date":1282,"close":1283},"2026-03-19",126.01000213623047,{"date":1285,"close":1286},"2026-03-20",125.1500015258789,{"date":1288,"close":1289},"2026-03-23",124.16000366210938,{"date":1291,"close":1292},"2026-03-24",123.33000183105469,{"date":1294,"close":1295},"2026-03-25",119.94999694824219,{"date":1297,"close":1298},"2026-03-26",117.63999938964844,{"date":1300,"close":1301},"2026-03-27",116.56999969482422,{"date":1303,"close":1304},"2026-03-30",116.87000274658203,{"date":145,"close":1306},117.66000366210938,{"date":1308,"close":1309},"2026-04-01",118.55999755859375,{"date":1311,"close":1312},"2026-04-02",123.19999694824219,{"date":1314,"close":1315},"2026-04-06",123.55999755859375,{"date":1317,"close":1318},"2026-04-07",124.81999969482422,{"date":1320,"close":1321},"2026-04-08",126.44000244140625,{"date":1323,"close":1324},"2026-04-09",122.41000366210938,{"date":1326,"close":1327},"2026-04-10",121.44000244140625,{"date":1329,"close":876},"2026-04-13",{"date":1331,"close":1332},"2026-04-14",121.43000030517578,{"date":113,"close":1334},120.70999908447266,{"date":1336,"close":1239},"2026-04-16",{"date":1338,"close":1339},"2026-04-17",118.33999633789062,{"date":1341,"close":1342},"2026-04-20",115.12000274658203,{"date":1344,"close":1345},"2026-04-21",114.55999755859375,{"date":1347,"close":1348},"2026-04-22",114.04000091552734,{"date":1350,"close":1351},"2026-04-23",113.62000274658203,{"date":1353,"close":1354},"2026-04-24",113.29000091552734,{"date":1356,"close":1357},"2026-04-27",111.44000244140625,{"date":1359,"close":1360},"2026-04-28",112.36000061035156,{"date":1362,"close":1363},"2026-04-29",118.12000274658203,{"date":1365,"close":1366},"2026-04-30",113.25,{"date":1368,"close":1369},"2026-05-01",111.68000030517578,{"date":1371,"close":1372},"2026-05-04",112.55999755859375,{"date":1374,"close":1375},"2026-05-05",110.20999908447266,{"date":1377,"close":1378},"2026-05-06",109.43000030517578,{"date":1380,"close":1381},"2026-05-07",110.44999694824219,{"date":1383,"close":1384},"2026-05-08",108.80999755859375,{"date":1386,"close":1387},"2026-05-11",109.94000244140625,{"date":1389,"close":1390},"2026-05-12",109.20999908447266,{"date":1392,"close":643},"2026-05-13",{"date":1394,"close":1395},"2026-05-14",109.77999877929688,{"date":1397,"close":1398},"2026-05-15",110.94000244140625,{"date":1400,"close":1401},"2026-05-18",112.43000030517578,{"date":73,"close":1403},110.83999633789062,{"date":1405,"close":1406},"2026-05-20",106.70999908447266,{"date":1408,"close":1409},"2026-05-21",105.69000244140625,{"date":1411,"close":1132},"2026-05-22",{"date":63,"close":1413},102.27999877929688,{"date":1415,"close":1416},"2026-05-27",100.87999725341797,{"date":1418,"close":1419},"2026-05-28",99.6500015258789,{"date":1421,"close":1422},"2026-05-29",100.25,{"date":47,"close":1424},100.19000244140625,{"date":1426,"close":1427},"2026-06-02",97.9800033569336,{"date":1429,"close":1430},"2026-06-03",100.43000030517578,{"date":1432,"close":1433},"2026-06-04",100.5999984741211,{"date":1435,"close":1436},"2026-06-05",102.52999877929688,{"date":1438,"close":1439},"2026-06-08",98.27999877929688,{"date":1441,"close":1442},"2026-06-09",99.68000030517578,{"date":1444,"close":1445},"2026-06-10",100.98999786376953,{"date":1447,"close":1448},"2026-06-11",99,{"date":1450,"close":1451},"2026-06-12",101.19000244140625,{"date":1453,"close":1454},"2026-06-15",101.7300033569336,{"date":1456,"close":1457},"2026-06-16",102.02999877929688,{"date":1459,"close":1460},"2026-06-17",100.7699966430664,{"date":1462,"close":1463},"2026-06-18",99.48999786376953,{"date":1465,"close":1466},"2026-06-22",98.19999694824219,{"date":1468,"close":1469},"2026-06-23",99.18000030517578,{"date":1471,"close":1472},"2026-06-24",96.05000305175781,{"date":1474,"close":242},"2026-06-25",{"date":1476,"close":1477},"2026-06-26",93.5199966430664,{"date":1479,"close":1480},"2026-06-29",92.0999984741211,{"date":1482,"close":1483},"2026-06-30",99.66000366210938,{"date":1485,"close":1486},"2026-07-01",101.48999786376953,{"date":1488,"close":1489},"2026-07-02",102.79000091552734,{"date":1491,"close":1492},"2026-07-06",102.41000366210938,{"date":1494,"close":1495},"2026-07-07",100.26000213623047,{"date":1497,"close":1498},"2026-07-08",99.8499984741211,{"date":1500,"close":1501},"2026-07-09",97.12000274658203,{"date":1503,"close":1504},"2026-07-10",97.86000061035156,{"date":1506,"close":1442},"2026-07-13",{"date":1508,"close":1509},"2026-07-14",98.83000183105469,{"date":1511,"close":1512},"2026-07-15",100.68000030517578,{"date":1514,"close":1451},"2026-07-16",{"date":1516,"close":1517},"2026-07-17",99.9000015258789,{"date":1519,"close":1520},"2026-07-20",100.5199966430664,{"date":1522,"close":1523},"2026-07-21",97.29000091552734,{"date":1525,"close":1526},"2026-07-22",98.8499984741211,{"date":143,"close":1528},99.84500122070312,{"count":147,"fetchedAt":1530,"source":138},"2026-07-28T05:12:32.593Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1532},"\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>",1785215552546]