[{"data":1,"prerenderedAt":1522},["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-ULTA":25,"$fmX1qRugfxRTTmZSLmwQMk8Y5wtWb-iAhMaCeQVTbC80":26,"ticker-mcap-ULTA":107,"ticker-profile-ULTA":116,"ticker-earnings-ULTA":130,"ticker-congress-ULTA":134},{"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":103},{"identity":28,"transactions":33,"sectorSlug":83,"relatedTickers":84},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1403568","Ulta Beauty, Inc.","Retail Trade","ULTA",[34,47,53,59,65,71,77],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-11T21:45:17.000Z","0000897069-26-001384-0","Smith Mike C.","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1723026\u002F000089706926001384\u002F0000897069-26-001384-index.htm",404,2667,"A","2026-06-10","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-11T21:42:20.000Z","0000897069-26-001380-0","Nagler Lorna","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1411457\u002F000089706926001380\u002F0000897069-26-001380-index.htm",7768,{"cik":29,"filedAt":54,"filingId":55,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-11T21:39:37.000Z","0000897069-26-001378-0","MRKONIC GEORGE R JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1403568\u002F000089706926001378\u002F0000897069-26-001378-index.htm",2787,{"cik":29,"filedAt":60,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":41,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-11T21:35:01.000Z","0000897069-26-001373-0","Landry Stephenie Lee","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2083134\u002F000089706926001373\u002F0000897069-26-001373-index.htm",681,{"cik":29,"filedAt":66,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":41,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-11T21:33:52.000Z","0000897069-26-001371-0","Halligan Catherine Ann","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1540018\u002F000089706926001371\u002F0000897069-26-001371-index.htm",2464,{"cik":29,"filedAt":72,"filingId":73,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":75,"shares":41,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-11T21:32:39.000Z","0000897069-26-001369-0","GARCIA KELLY E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1826853\u002F000089706926001369\u002F0000897069-26-001369-index.htm",2150,{"cik":29,"filedAt":78,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":41,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-11T21:31:28.000Z","0000897069-26-001367-0","Brok Martin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1403568\u002F000089706926001367\u002F0000897069-26-001367-index.htm",1681,"retail-trade",[85,88,91,94,97,100],{"ticker":86,"issuerName":87},"CVNA","CARVANA CO.",{"ticker":89,"issuerName":90},"W","Wayfair Inc.",{"ticker":92,"issuerName":93},"BROS","Dutch Bros Inc.",{"ticker":95,"issuerName":96},"CASY","CASEYS GENERAL STORES INC",{"ticker":98,"issuerName":99},"AMZN","AMAZON COM INC",{"ticker":101,"issuerName":102},"GROV","Grove Collaborative Holdings, Inc.",{"count":104,"fetchedAt":105,"source":106},7,"2026-07-17T21:06:01.973Z","sqlite",{"data":108,"meta":114},{"value":109,"quality":110,"closeDate":111,"ageDays":112,"sharesAsOf":113},20585860835.733765,"fresh","2026-07-16",1,"2026-05-28",{"count":112,"fetchedAt":115,"source":106},"2026-07-17T21:06:01.975Z",{"data":117,"meta":129},{"ticker":32,"ceo":118,"industry":119,"fullTimeEmployees":120,"ipoDate":121,"country":122,"state":123,"city":124,"website":125,"exchangeShort":25,"marketCap":25,"beta":126,"range52w":127,"fetchedAt":128},"Kecia L. Steelman","Specialty Retail",20000,"2007-10-25","US","IL","Bolingbrook","https:\u002F\u002Fwww.ulta.com",0.86,"452-714.97","2026-06-11T23:05:54.563Z",{"count":112,"fetchedAt":115,"source":106},{"data":131,"meta":133},{"ticker":32,"points":132},[],{"count":112,"fetchedAt":115,"source":106},{"data":135,"meta":1520},{"congressTrades":136,"insiderTrades":137,"priceHistory":145,"ticker":32},[],[138,139,140,141,142,143,144],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":55,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":60,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":41,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":66,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":41,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":72,"filingId":73,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":75,"shares":41,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":78,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":41,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":43,"transactionDate":44},[146,149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1423,1426,1429,1432,1435,1438,1441,1444,1447,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518],{"date":147,"close":148},"2021-07-23",341.5799865722656,{"date":150,"close":151},"2021-07-30",335.79998779296875,{"date":153,"close":154},"2021-08-06",352.989990234375,{"date":156,"close":157},"2021-08-13",371.8500061035156,{"date":159,"close":160},"2021-08-20",366.7699890136719,{"date":162,"close":163},"2021-08-27",387.2300109863281,{"date":165,"close":166},"2021-09-03",382.1099853515625,{"date":168,"close":169},"2021-09-10",374.82000732421875,{"date":171,"close":172},"2021-09-17",379.04998779296875,{"date":174,"close":175},"2021-09-24",382.1300048828125,{"date":177,"close":178},"2021-10-01",368.0299987792969,{"date":180,"close":181},"2021-10-08",378.3699951171875,{"date":183,"close":184},"2021-10-15",405.7200012207031,{"date":186,"close":187},"2021-10-22",371.45001220703125,{"date":189,"close":190},"2021-10-29",367.3599853515625,{"date":192,"close":193},"2021-11-05",391.8500061035156,{"date":195,"close":196},"2021-11-12",396.5,{"date":198,"close":199},"2021-11-19",407.7099914550781,{"date":201,"close":202},"2021-11-26",399.5299987792969,{"date":204,"close":205},"2021-12-03",378.80999755859375,{"date":207,"close":208},"2021-12-10",403.489990234375,{"date":210,"close":211},"2021-12-17",380.94000244140625,{"date":213,"close":214},"2021-12-23",392.3699951171875,{"date":216,"close":217},"2021-12-31",412.3399963378906,{"date":219,"close":220},"2022-01-07",397.1000061035156,{"date":222,"close":223},"2022-01-14",374.4800109863281,{"date":225,"close":226},"2022-01-21",349.4200134277344,{"date":228,"close":229},"2022-01-28",358.8299865722656,{"date":231,"close":232},"2022-02-04",365.7300109863281,{"date":234,"close":235},"2022-02-11",362.1700134277344,{"date":237,"close":238},"2022-02-18",375.8299865722656,{"date":240,"close":241},"2022-02-25",378.07000732421875,{"date":243,"close":244},"2022-03-04",366.760009765625,{"date":246,"close":247},"2022-03-11",368.510009765625,{"date":249,"close":250},"2022-03-18",391.2300109863281,{"date":252,"close":253},"2022-03-25",395.07000732421875,{"date":255,"close":256},"2022-04-01",388.2200012207031,{"date":258,"close":259},"2022-04-08",401.54998779296875,{"date":261,"close":262},"2022-04-14",415.6499938964844,{"date":264,"close":265},"2022-04-22",406.510009765625,{"date":267,"close":268},"2022-04-29",396.79998779296875,{"date":270,"close":271},"2022-05-06",389.42999267578125,{"date":273,"close":274},"2022-05-13",395.8900146484375,{"date":276,"close":277},"2022-05-20",343.04998779296875,{"date":279,"close":280},"2022-05-27",425.0799865722656,{"date":282,"close":283},"2022-06-03",404.4100036621094,{"date":285,"close":286},"2022-06-10",407.7200012207031,{"date":288,"close":289},"2022-06-17",395.8299865722656,{"date":291,"close":292},"2022-06-24",410.5400085449219,{"date":294,"close":295},"2022-07-01",382.8500061035156,{"date":297,"close":298},"2022-07-08",381.44000244140625,{"date":300,"close":301},"2022-07-15",397.239990234375,{"date":303,"close":304},"2022-07-22",406.3999938964844,{"date":306,"close":307},"2022-07-29",388.9100036621094,{"date":309,"close":310},"2022-08-05",377.79998779296875,{"date":312,"close":313},"2022-08-12",395.4700012207031,{"date":315,"close":316},"2022-08-19",403.25,{"date":318,"close":319},"2022-08-26",411.4700012207031,{"date":321,"close":322},"2022-09-02",423.0799865722656,{"date":324,"close":325},"2022-09-09",442.8999938964844,{"date":327,"close":328},"2022-09-16",418.6600036621094,{"date":330,"close":331},"2022-09-23",392.29998779296875,{"date":333,"close":334},"2022-09-30",401.19000244140625,{"date":336,"close":337},"2022-10-07",387.9800109863281,{"date":339,"close":340},"2022-10-14",394.239990234375,{"date":342,"close":343},"2022-10-21",382.80999755859375,{"date":345,"close":346},"2022-10-28",416.1400146484375,{"date":348,"close":349},"2022-11-04",418.32000732421875,{"date":351,"close":352},"2022-11-11",430.2699890136719,{"date":354,"close":355},"2022-11-18",440.5,{"date":357,"close":358},"2022-11-25",448.3500061035156,{"date":360,"close":361},"2022-12-02",471.3299865722656,{"date":363,"close":364},"2022-12-09",471.6300048828125,{"date":366,"close":367},"2022-12-16",451.1199951171875,{"date":369,"close":370},"2022-12-23",456.3999938964844,{"date":372,"close":373},"2022-12-30",469.07000732421875,{"date":375,"close":376},"2023-01-06",486.19000244140625,{"date":378,"close":379},"2023-01-13",490.989990234375,{"date":381,"close":382},"2023-01-20",491.25,{"date":384,"close":385},"2023-01-27",505.6700134277344,{"date":387,"close":388},"2023-02-03",520.760009765625,{"date":390,"close":391},"2023-02-10",515.75,{"date":393,"close":394},"2023-02-17",530,{"date":396,"close":397},"2023-02-24",519.989990234375,{"date":399,"close":400},"2023-03-03",522.0599975585938,{"date":402,"close":403},"2023-03-10",521.1799926757812,{"date":405,"close":406},"2023-03-17",506.4599914550781,{"date":408,"close":409},"2023-03-24",513.97998046875,{"date":411,"close":412},"2023-03-31",545.6699829101562,{"date":414,"close":415},"2023-04-06",520.9500122070312,{"date":417,"close":418},"2023-04-14",534.6599731445312,{"date":420,"close":421},"2023-04-21",541.3699951171875,{"date":423,"close":424},"2023-04-28",551.4299926757812,{"date":426,"close":427},"2023-05-05",520.0499877929688,{"date":429,"close":430},"2023-05-12",513.8800048828125,{"date":432,"close":433},"2023-05-19",491.04998779296875,{"date":435,"close":436},"2023-05-26",420.2699890136719,{"date":438,"close":439},"2023-06-02",422.3999938964844,{"date":441,"close":442},"2023-06-09",423.6199951171875,{"date":444,"close":445},"2023-06-16",447.9100036621094,{"date":447,"close":448},"2023-06-23",453.45001220703125,{"date":450,"close":451},"2023-06-30",470.6000061035156,{"date":453,"close":364},"2023-07-07",{"date":455,"close":456},"2023-07-14",472.6499938964844,{"date":458,"close":459},"2023-07-21",460.1099853515625,{"date":461,"close":462},"2023-07-28",445.3900146484375,{"date":464,"close":465},"2023-08-04",438.32000732421875,{"date":467,"close":468},"2023-08-11",443.8500061035156,{"date":470,"close":471},"2023-08-18",452.92999267578125,{"date":473,"close":474},"2023-08-25",407.1499938964844,{"date":476,"close":477},"2023-09-01",416.010009765625,{"date":479,"close":480},"2023-09-08",413.7099914550781,{"date":482,"close":483},"2023-09-15",413.57000732421875,{"date":485,"close":486},"2023-09-22",398.7300109863281,{"date":488,"close":489},"2023-09-29",399.45001220703125,{"date":491,"close":492},"2023-10-06",389.6400146484375,{"date":494,"close":495},"2023-10-13",379.42999267578125,{"date":497,"close":157},"2023-10-20",{"date":499,"close":500},"2023-10-27",379.8699951171875,{"date":502,"close":503},"2023-11-03",385.8800048828125,{"date":505,"close":506},"2023-11-10",389.7099914550781,{"date":508,"close":509},"2023-11-17",409.2699890136719,{"date":511,"close":512},"2023-11-24",414.7200012207031,{"date":514,"close":515},"2023-12-01",472.0299987792969,{"date":517,"close":518},"2023-12-08",482.1600036621094,{"date":520,"close":521},"2023-12-15",490.6300048828125,{"date":523,"close":524},"2023-12-22",471.3599853515625,{"date":526,"close":527},"2023-12-29",489.989990234375,{"date":529,"close":530},"2024-01-05",471.1199951171875,{"date":532,"close":533},"2024-01-12",482.0799865722656,{"date":535,"close":536},"2024-01-19",472.57000732421875,{"date":538,"close":539},"2024-01-26",493.5899963378906,{"date":541,"close":542},"2024-02-02",505.3299865722656,{"date":544,"close":545},"2024-02-09",522.6300048828125,{"date":547,"close":548},"2024-02-16",532.0900268554688,{"date":550,"close":551},"2024-02-23",549.780029296875,{"date":553,"close":554},"2024-03-01",549.97998046875,{"date":556,"close":557},"2024-03-08",540.219970703125,{"date":559,"close":560},"2024-03-15",535.97998046875,{"date":562,"close":563},"2024-03-22",520.3699951171875,{"date":565,"close":566},"2024-03-28",522.8800048828125,{"date":568,"close":569},"2024-04-05",444.75,{"date":571,"close":572},"2024-04-12",442.32000732421875,{"date":574,"close":575},"2024-04-19",413.5,{"date":577,"close":578},"2024-04-26",406.3900146484375,{"date":580,"close":581},"2024-05-03",397.3900146484375,{"date":583,"close":584},"2024-05-10",401.5899963378906,{"date":586,"close":587},"2024-05-17",399.55999755859375,{"date":589,"close":590},"2024-05-24",381.7799987792969,{"date":592,"close":593},"2024-05-31",395.0899963378906,{"date":595,"close":596},"2024-06-07",382.6099853515625,{"date":598,"close":599},"2024-06-14",390.82000732421875,{"date":601,"close":602},"2024-06-21",383.8500061035156,{"date":604,"close":605},"2024-06-28",385.8699951171875,{"date":607,"close":608},"2024-07-05",390,{"date":610,"close":611},"2024-07-12",412.94000244140625,{"date":613,"close":614},"2024-07-19",390.9200134277344,{"date":616,"close":617},"2024-07-26",369.4599914550781,{"date":619,"close":620},"2024-08-02",341.010009765625,{"date":622,"close":623},"2024-08-09",322.1700134277344,{"date":625,"close":626},"2024-08-16",377.2300109863281,{"date":628,"close":629},"2024-08-23",378.6499938964844,{"date":631,"close":632},"2024-08-30",352.8399963378906,{"date":634,"close":635},"2024-09-06",367.5899963378906,{"date":637,"close":638},"2024-09-13",378.3399963378906,{"date":640,"close":641},"2024-09-20",402.010009765625,{"date":643,"close":644},"2024-09-27",404.010009765625,{"date":646,"close":647},"2024-10-04",381.79998779296875,{"date":649,"close":650},"2024-10-11",370.5799865722656,{"date":652,"close":653},"2024-10-18",368.9200134277344,{"date":655,"close":656},"2024-10-25",373.29998779296875,{"date":658,"close":659},"2024-11-01",377.6499938964844,{"date":661,"close":662},"2024-11-08",385.260009765625,{"date":664,"close":665},"2024-11-15",365.1700134277344,{"date":667,"close":668},"2024-11-22",338.3800048828125,{"date":670,"close":671},"2024-11-29",386.6400146484375,{"date":673,"close":674},"2024-12-06",428.1700134277344,{"date":676,"close":677},"2024-12-13",424.1099853515625,{"date":679,"close":680},"2024-12-20",430.010009765625,{"date":682,"close":683},"2024-12-27",442.1499938964844,{"date":685,"close":686},"2025-01-03",431.3500061035156,{"date":688,"close":689},"2025-01-10",418.2300109863281,{"date":691,"close":692},"2025-01-17",405.010009765625,{"date":694,"close":695},"2025-01-24",417.8299865722656,{"date":697,"close":698},"2025-01-31",412.1499938964844,{"date":700,"close":701},"2025-02-07",374.7900085449219,{"date":703,"close":704},"2025-02-14",365.1400146484375,{"date":706,"close":707},"2025-02-21",361.5400085449219,{"date":709,"close":710},"2025-02-28",366.3599853515625,{"date":712,"close":713},"2025-03-07",355.42999267578125,{"date":715,"close":716},"2025-03-14",357.4800109863281,{"date":718,"close":719},"2025-03-21",350.57000732421875,{"date":721,"close":722},"2025-03-28",359.4700012207031,{"date":724,"close":725},"2025-04-04",359.3599853515625,{"date":727,"close":728},"2025-04-11",361.4599914550781,{"date":730,"close":731},"2025-04-17",357.75,{"date":733,"close":734},"2025-04-25",383.6700134277344,{"date":736,"close":737},"2025-05-02",395.80999755859375,{"date":739,"close":740},"2025-05-09",392.1700134277344,{"date":742,"close":743},"2025-05-16",412.989990234375,{"date":745,"close":746},"2025-05-23",407.0400085449219,{"date":748,"close":749},"2025-05-30",471.4599914550781,{"date":751,"close":752},"2025-06-06",465.6400146484375,{"date":754,"close":755},"2025-06-13",459.1700134277344,{"date":757,"close":758},"2025-06-20",473.8500061035156,{"date":760,"close":761},"2025-06-27",458.2699890136719,{"date":763,"close":764},"2025-07-03",477.7900085449219,{"date":766,"close":767},"2025-07-11",476.8399963378906,{"date":769,"close":770},"2025-07-15",473.7799987792969,{"date":772,"close":773},"2025-07-16",485.0799865722656,{"date":775,"close":776},"2025-07-17",490.07000732421875,{"date":778,"close":779},"2025-07-18",493.29998779296875,{"date":781,"close":782},"2025-07-21",497.4100036621094,{"date":784,"close":785},"2025-07-22",502.739990234375,{"date":787,"close":788},"2025-07-23",508.1000061035156,{"date":790,"close":791},"2025-07-24",513.5499877929688,{"date":793,"close":794},"2025-07-25",514.9500122070312,{"date":796,"close":797},"2025-07-28",519.27001953125,{"date":799,"close":800},"2025-07-29",513.6300048828125,{"date":802,"close":803},"2025-07-30",517.4299926757812,{"date":805,"close":806},"2025-07-31",515.010009765625,{"date":808,"close":809},"2025-08-01",507.7300109863281,{"date":811,"close":812},"2025-08-04",514.989990234375,{"date":814,"close":815},"2025-08-05",510.1700134277344,{"date":817,"close":818},"2025-08-06",516.1900024414062,{"date":820,"close":821},"2025-08-07",506.1700134277344,{"date":823,"close":824},"2025-08-08",498.2099914550781,{"date":826,"close":827},"2025-08-11",498.70001220703125,{"date":829,"close":830},"2025-08-12",516.02001953125,{"date":832,"close":833},"2025-08-13",532.7100219726562,{"date":835,"close":836},"2025-08-14",526.1799926757812,{"date":838,"close":839},"2025-08-15",521,{"date":841,"close":842},"2025-08-18",516.8699951171875,{"date":844,"close":845},"2025-08-19",516.5499877929688,{"date":847,"close":848},"2025-08-20",516.6900024414062,{"date":850,"close":851},"2025-08-21",520.1799926757812,{"date":853,"close":854},"2025-08-22",529.5,{"date":856,"close":857},"2025-08-25",524.3699951171875,{"date":859,"close":860},"2025-08-26",526.0599975585938,{"date":862,"close":863},"2025-08-27",533.8099975585938,{"date":865,"close":866},"2025-08-28",530.6300048828125,{"date":868,"close":869},"2025-08-29",492.7300109863281,{"date":871,"close":872},"2025-09-02",532.52001953125,{"date":874,"close":875},"2025-09-03",531.0700073242188,{"date":877,"close":854},"2025-09-04",{"date":879,"close":880},"2025-09-05",514.8599853515625,{"date":882,"close":883},"2025-09-08",519.8099975585938,{"date":885,"close":886},"2025-09-09",513.8499755859375,{"date":888,"close":889},"2025-09-10",515.469970703125,{"date":891,"close":892},"2025-09-11",521.8900146484375,{"date":894,"close":895},"2025-09-12",514.6199951171875,{"date":897,"close":898},"2025-09-15",526.0800170898438,{"date":900,"close":901},"2025-09-16",525.2100219726562,{"date":903,"close":904},"2025-09-17",528.7999877929688,{"date":906,"close":907},"2025-09-18",534.8099975585938,{"date":909,"close":910},"2025-09-19",521.469970703125,{"date":912,"close":913},"2025-09-22",518.1599731445312,{"date":915,"close":916},"2025-09-23",524.5999755859375,{"date":918,"close":919},"2025-09-24",535.6099853515625,{"date":921,"close":922},"2025-09-25",539.47998046875,{"date":924,"close":925},"2025-09-26",552,{"date":927,"close":928},"2025-09-29",553.7100219726562,{"date":930,"close":931},"2025-09-30",546.75,{"date":933,"close":934},"2025-10-01",556.0399780273438,{"date":936,"close":937},"2025-10-02",557.8200073242188,{"date":939,"close":940},"2025-10-03",556.4500122070312,{"date":942,"close":943},"2025-10-06",566.9099731445312,{"date":945,"close":946},"2025-10-07",556.77001953125,{"date":948,"close":949},"2025-10-08",565.8099975585938,{"date":951,"close":952},"2025-10-09",561.1500244140625,{"date":954,"close":955},"2025-10-10",549.280029296875,{"date":957,"close":958},"2025-10-13",542.9299926757812,{"date":960,"close":961},"2025-10-14",541.010009765625,{"date":963,"close":964},"2025-10-15",538.489990234375,{"date":966,"close":967},"2025-10-16",537.2899780273438,{"date":969,"close":970},"2025-10-17",533.510009765625,{"date":972,"close":973},"2025-10-20",523.719970703125,{"date":975,"close":976},"2025-10-21",525.9199829101562,{"date":978,"close":979},"2025-10-22",519.3300170898438,{"date":981,"close":982},"2025-10-23",524.47998046875,{"date":984,"close":985},"2025-10-24",517.6599731445312,{"date":987,"close":988},"2025-10-27",522.8200073242188,{"date":990,"close":991},"2025-10-28",518.7899780273438,{"date":993,"close":994},"2025-10-29",506.07000732421875,{"date":996,"close":997},"2025-10-30",509.6600036621094,{"date":999,"close":1000},"2025-10-31",519.8800048828125,{"date":1002,"close":803},"2025-11-03",{"date":1004,"close":1005},"2025-11-04",516.6599731445312,{"date":1007,"close":1008},"2025-11-05",521.8200073242188,{"date":1010,"close":1011},"2025-11-06",509.8500061035156,{"date":1013,"close":1014},"2025-11-07",517.7899780273438,{"date":1016,"close":1017},"2025-11-10",516.5599975585938,{"date":1019,"close":1020},"2025-11-11",522.8300170898438,{"date":1022,"close":1023},"2025-11-12",535.4000244140625,{"date":1025,"close":1026},"2025-11-13",533.8699951171875,{"date":1028,"close":1029},"2025-11-14",529.3400268554688,{"date":1031,"close":1032},"2025-11-17",509.57000732421875,{"date":1034,"close":1035},"2025-11-18",507.3699951171875,{"date":1037,"close":782},"2025-11-19",{"date":1039,"close":1040},"2025-11-20",496.44000244140625,{"date":1042,"close":1043},"2025-11-21",515.5800170898438,{"date":1045,"close":1046},"2025-11-24",514.5900268554688,{"date":1048,"close":1049},"2025-11-25",521.02001953125,{"date":1051,"close":1052},"2025-11-26",535.1599731445312,{"date":1054,"close":1055},"2025-11-28",538.8300170898438,{"date":1057,"close":1058},"2025-12-01",547.6400146484375,{"date":1060,"close":1061},"2025-12-02",548.0499877929688,{"date":1063,"close":1064},"2025-12-03",544.52001953125,{"date":1066,"close":1067},"2025-12-04",533.9500122070312,{"date":1069,"close":1070},"2025-12-05",601.5,{"date":1072,"close":1073},"2025-12-08",589.2999877929688,{"date":1075,"close":1076},"2025-12-09",602.969970703125,{"date":1078,"close":1079},"2025-12-10",600.6500244140625,{"date":1081,"close":1082},"2025-12-11",593.4099731445312,{"date":1084,"close":1085},"2025-12-12",601.5900268554688,{"date":1087,"close":1088},"2025-12-15",591.2000122070312,{"date":1090,"close":1091},"2025-12-16",589.27001953125,{"date":1093,"close":1094},"2025-12-17",585.97998046875,{"date":1096,"close":1097},"2025-12-18",594.010009765625,{"date":1099,"close":1100},"2025-12-19",597.8800048828125,{"date":1102,"close":1103},"2025-12-22",612.9500122070312,{"date":1105,"close":1106},"2025-12-23",604.0900268554688,{"date":1108,"close":1109},"2025-12-24",608.52001953125,{"date":1111,"close":1112},"2025-12-26",607.52001953125,{"date":1114,"close":1115},"2025-12-29",604.6400146484375,{"date":1117,"close":1118},"2025-12-30",606.8900146484375,{"date":1120,"close":1121},"2025-12-31",605.010009765625,{"date":1123,"close":1124},"2026-01-02",620.0399780273438,{"date":1126,"close":1127},"2026-01-05",631.1500244140625,{"date":1129,"close":1130},"2026-01-06",650.0599975585938,{"date":1132,"close":1133},"2026-01-07",655.3599853515625,{"date":1135,"close":1136},"2026-01-08",657.4600219726562,{"date":1138,"close":1139},"2026-01-09",666.1799926757812,{"date":1141,"close":1142},"2026-01-12",661.489990234375,{"date":1144,"close":1145},"2026-01-13",664.8499755859375,{"date":1147,"close":1148},"2026-01-14",663.8499755859375,{"date":1150,"close":1151},"2026-01-15",665.1199951171875,{"date":1153,"close":1154},"2026-01-16",663.47998046875,{"date":1156,"close":1157},"2026-01-20",675.6199951171875,{"date":1159,"close":1160},"2026-01-21",683.4500122070312,{"date":1162,"close":1163},"2026-01-22",681.6400146484375,{"date":1165,"close":1166},"2026-01-23",686.1199951171875,{"date":1168,"close":1169},"2026-01-26",661.3400268554688,{"date":1171,"close":1172},"2026-01-27",651.2999877929688,{"date":1174,"close":1175},"2026-01-28",638.2100219726562,{"date":1177,"close":1178},"2026-01-29",631.0999755859375,{"date":1180,"close":1181},"2026-01-30",647.3599853515625,{"date":1183,"close":1184},"2026-02-02",665.5700073242188,{"date":1186,"close":1187},"2026-02-03",673.3900146484375,{"date":1189,"close":1190},"2026-02-04",678.6400146484375,{"date":1192,"close":1193},"2026-02-05",677.9099731445312,{"date":1195,"close":1196},"2026-02-06",690.3699951171875,{"date":1198,"close":1199},"2026-02-09",696.25,{"date":1201,"close":1202},"2026-02-10",679.280029296875,{"date":1204,"close":1205},"2026-02-11",683.0499877929688,{"date":1207,"close":1208},"2026-02-12",667.1799926757812,{"date":1210,"close":1211},"2026-02-13",683.4000244140625,{"date":1213,"close":1214},"2026-02-17",706.8200073242188,{"date":1216,"close":1217},"2026-02-18",689.4199829101562,{"date":1219,"close":1220},"2026-02-19",692.7899780273438,{"date":1222,"close":1223},"2026-02-20",682.8900146484375,{"date":1225,"close":1226},"2026-02-23",669.8699951171875,{"date":1228,"close":1229},"2026-02-24",686.4400024414062,{"date":1231,"close":1232},"2026-02-25",684.27001953125,{"date":1234,"close":1235},"2026-02-26",695.6300048828125,{"date":1237,"close":1238},"2026-02-27",684.7899780273438,{"date":1240,"close":1241},"2026-03-02",677,{"date":1243,"close":1244},"2026-03-03",668.9500122070312,{"date":1246,"close":1169},"2026-03-04",{"date":1248,"close":1249},"2026-03-05",653.6400146484375,{"date":1251,"close":1252},"2026-03-06",646.3400268554688,{"date":1254,"close":1255},"2026-03-09",642.219970703125,{"date":1257,"close":1258},"2026-03-10",647.22998046875,{"date":1260,"close":1261},"2026-03-11",652.6500244140625,{"date":1263,"close":1264},"2026-03-12",624.7000122070312,{"date":1266,"close":1267},"2026-03-13",535.719970703125,{"date":1269,"close":1270},"2026-03-16",516.739990234375,{"date":1272,"close":1273},"2026-03-17",523.0700073242188,{"date":1275,"close":1276},"2026-03-18",520.6500244140625,{"date":1278,"close":1279},"2026-03-19",534.0999755859375,{"date":1281,"close":1282},"2026-03-20",529.969970703125,{"date":1284,"close":1285},"2026-03-23",516.1099853515625,{"date":1287,"close":1288},"2026-03-24",515.219970703125,{"date":1290,"close":1291},"2026-03-25",526.1400146484375,{"date":1293,"close":1294},"2026-03-26",521.6400146484375,{"date":1296,"close":1297},"2026-03-27",510.3399963378906,{"date":1299,"close":1300},"2026-03-30",510.0899963378906,{"date":1302,"close":1303},"2026-03-31",522.7100219726562,{"date":1305,"close":1306},"2026-04-01",536.6099853515625,{"date":1308,"close":1309},"2026-04-02",537.3900146484375,{"date":1311,"close":1312},"2026-04-06",542.6500244140625,{"date":1314,"close":1315},"2026-04-07",532.22998046875,{"date":1317,"close":1318},"2026-04-08",532.8200073242188,{"date":1320,"close":1321},"2026-04-09",532.7899780273438,{"date":1323,"close":1324},"2026-04-10",520.3800048828125,{"date":1326,"close":1327},"2026-04-13",526.760009765625,{"date":1329,"close":1330},"2026-04-14",533.0900268554688,{"date":1332,"close":1333},"2026-04-15",539.1400146484375,{"date":1335,"close":1336},"2026-04-16",539.4400024414062,{"date":1338,"close":1339},"2026-04-17",553.3599853515625,{"date":1341,"close":1342},"2026-04-20",572.239990234375,{"date":1344,"close":1345},"2026-04-21",570.1599731445312,{"date":1347,"close":1348},"2026-04-22",563.9099731445312,{"date":1350,"close":1351},"2026-04-23",564.4400024414062,{"date":1353,"close":1354},"2026-04-24",558.5499877929688,{"date":1356,"close":1357},"2026-04-27",539.6599731445312,{"date":1359,"close":1360},"2026-04-28",538.1500244140625,{"date":1362,"close":1363},"2026-04-29",530.22998046875,{"date":1365,"close":1366},"2026-04-30",537.47998046875,{"date":1368,"close":1369},"2026-05-01",531.9500122070312,{"date":1371,"close":1372},"2026-05-04",518,{"date":1374,"close":1375},"2026-05-05",532.530029296875,{"date":1377,"close":1378},"2026-05-06",535.0999755859375,{"date":1380,"close":1381},"2026-05-07",526.530029296875,{"date":1383,"close":1384},"2026-05-08",521.5800170898438,{"date":1386,"close":1387},"2026-05-11",511.9800109863281,{"date":1389,"close":1390},"2026-05-12",505.20001220703125,{"date":1392,"close":1393},"2026-05-13",492.1499938964844,{"date":1395,"close":1396},"2026-05-14",498.2799987792969,{"date":1398,"close":1399},"2026-05-15",494.2799987792969,{"date":1401,"close":1402},"2026-05-18",479.8699951171875,{"date":1404,"close":1405},"2026-05-19",481.55999755859375,{"date":1407,"close":1408},"2026-05-20",493.1199951171875,{"date":1410,"close":1411},"2026-05-21",504.04998779296875,{"date":1413,"close":1414},"2026-05-22",515.0399780273438,{"date":1416,"close":1417},"2026-05-26",516.0399780273438,{"date":1419,"close":1420},"2026-05-27",507.3500061035156,{"date":113,"close":1422},520.1500244140625,{"date":1424,"close":1425},"2026-05-29",508.8500061035156,{"date":1427,"close":1428},"2026-06-01",500.7699890136719,{"date":1430,"close":1431},"2026-06-02",494.8699951171875,{"date":1433,"close":1434},"2026-06-03",471.2099914550781,{"date":1436,"close":1437},"2026-06-04",461.7300109863281,{"date":1439,"close":1440},"2026-06-05",467.07000732421875,{"date":1442,"close":1443},"2026-06-08",462.79998779296875,{"date":1445,"close":1446},"2026-06-09",477.8999938964844,{"date":44,"close":1448},470.75,{"date":1450,"close":1451},"2026-06-11",476.4200134277344,{"date":1453,"close":1454},"2026-06-12",467.739990234375,{"date":1456,"close":1457},"2026-06-15",471.6499938964844,{"date":1459,"close":1460},"2026-06-16",463.67999267578125,{"date":1462,"close":1463},"2026-06-17",450.75,{"date":1465,"close":1466},"2026-06-18",456.1300048828125,{"date":1468,"close":1469},"2026-06-22",465.05999755859375,{"date":1471,"close":1472},"2026-06-23",459.3299865722656,{"date":1474,"close":1475},"2026-06-24",478.92999267578125,{"date":1477,"close":1478},"2026-06-25",485.5199890136719,{"date":1480,"close":1481},"2026-06-26",488.45001220703125,{"date":1483,"close":1484},"2026-06-29",459.1199951171875,{"date":1486,"close":1487},"2026-06-30",450.9800109863281,{"date":1489,"close":1490},"2026-07-01",454.7799987792969,{"date":1492,"close":1493},"2026-07-02",461.3299865722656,{"date":1495,"close":1496},"2026-07-06",452.489990234375,{"date":1498,"close":1499},"2026-07-07",453.7799987792969,{"date":1501,"close":1502},"2026-07-08",455.1099853515625,{"date":1504,"close":1505},"2026-07-09",460.239990234375,{"date":1507,"close":1508},"2026-07-10",469.20001220703125,{"date":1510,"close":1511},"2026-07-13",473.3299865722656,{"date":1513,"close":1514},"2026-07-14",469.1199951171875,{"date":1516,"close":1517},"2026-07-15",466.1400146484375,{"date":111,"close":1519},478.8599853515625,{"count":112,"fetchedAt":1521,"source":106},"2026-07-17T21:06:01.995Z",1784322361929]