[{"data":1,"prerenderedAt":1516},["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-VOYA":25,"$fPaCA6apZqTbxeai6TY_sORYX6zW9XA6vH-i-syGtvAU":26,"ticker-mcap-VOYA":138,"ticker-profile-VOYA":147,"ticker-earnings-VOYA":161,"ticker-congress-VOYA":166,"i-lucide:info":1514},{"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":134},{"identity":28,"transactions":33,"sectorSlug":114,"relatedTickers":115},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1535929","Voya Financial, Inc.","Finance & Insurance","VOYA",[34,52,65,70,75,86,93,96,105],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-10T22:18:55.000Z","0001535929-26-000120-0","Ogle Trevor","See Remarks","D",90,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1947110\u002F000153592926000120\u002F0001535929-26-000120-index.htm",3994,2887,359460,"S","2026-06-08","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},99,"2026-03-03T00:00:00.000Z",{"cik":29,"filedAt":53,"filingId":54,"formType":55,"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":39,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-05-26T00:00:00.000Z","0001535929-26-000098-0","4","Chwick Jane","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1589706\u002F000153592926000098\u002F0001535929-26-000098-index.htm",2547,12141,"M","2026-05-21","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":53,"filingId":66,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":57,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":68,"shares":59,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"0001535929-26-000118-0","TRIPODI JOSEPH V","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1269275\u002F000153592926000118\u002F0001535929-26-000118-index.htm",15733,{"cik":29,"filedAt":53,"filingId":71,"formType":55,"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":72,"ownerTitle":57,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":73,"shares":59,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"0001535929-26-000091-0","Butler Yvette S.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1860401\u002F000153592926000091\u002F0001535929-26-000091-index.htm",2902,{"cik":29,"filedAt":51,"filingId":76,"formType":55,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":45,"transactionDate":82,"intentLabel":47,"signalQuality":48,"insiderHistory":83},"0001535929-26-000051-0",65,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1947110\u002F000153592926000051\u002F0001535929-26-000051-index.htm",1689,6881,109785,"2026-03-02",{"daysSinceLastFiling":84,"isFirstFiling":6,"priorFilingDate":85},8,"2026-02-23T00:00:00.000Z",{"cik":29,"filedAt":87,"filingId":88,"formType":25,"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":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":61,"transactionDate":92,"intentLabel":63,"signalQuality":64},"2026-02-26T00:00:00.000Z","0001535929-26-000049-0","Oh Tony D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1535929\u002F000153592926000049\u002F0001535929-26-000049-index.htm",683,"2026-02-17",{"cik":29,"filedAt":87,"filingId":94,"formType":25,"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":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":90,"shares":95,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":61,"transactionDate":92,"intentLabel":63,"signalQuality":64},"0001535929-26-000049-1",4430,{"cik":29,"filedAt":85,"filingId":97,"formType":55,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":45,"transactionDate":103,"intentLabel":47,"signalQuality":48,"insiderHistory":104},"0001535929-26-000045-0",73.8134,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1947110\u002F000153592926000045\u002F0001535929-26-000045-index.htm",8536,8570,630071.1824,"2026-02-20",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":85,"filingId":106,"formType":55,"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":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":4,"totalValue":110,"transactionCode":45,"transactionDate":103,"intentLabel":111,"signalQuality":112,"insiderHistory":113},"0001535929-26-000047-0",73.7849,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1947534\u002F000153592926000047\u002F0001535929-26-000047-index.htm",3515,259353.92349999998,"Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[116,119,122,125,128,131],{"ticker":117,"issuerName":118},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":120,"issuerName":121},"COIN","Coinbase Global, Inc.",{"ticker":123,"issuerName":124},"CRCL","Circle Internet Group, Inc.",{"ticker":126,"issuerName":127},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":129,"issuerName":130},"TRUP","TRUPANION, INC.",{"ticker":132,"issuerName":133},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":135,"fetchedAt":136,"source":137},9,"2026-08-04T23:47:16.980Z","sqlite",{"data":139,"meta":144},{"value":140,"quality":141,"closeDate":142,"ageDays":4,"sharesAsOf":143},9128284621.869164,"fresh","2026-08-04","2026-05-01",{"count":145,"fetchedAt":146,"source":137},1,"2026-08-04T23:47:16.981Z",{"data":148,"meta":160},{"ticker":32,"ceo":149,"industry":150,"fullTimeEmployees":151,"ipoDate":152,"country":153,"state":154,"city":155,"website":156,"exchangeShort":25,"marketCap":25,"beta":157,"range52w":158,"fetchedAt":159},"Heather Hamilton Lavallee","Financial - Conglomerates",10000,"2013-05-02","US","NY","New York City","https:\u002F\u002Fwww.voya.com",0.922,"64.5-92","2026-06-12T18:01:00.399Z",{"count":145,"fetchedAt":146,"source":137},{"data":162,"meta":164},{"ticker":32,"points":163},[],{"count":145,"fetchedAt":165,"source":137},"2026-08-04T23:47:16.982Z",{"data":167,"meta":1512},{"congressTrades":168,"insiderTrades":169,"priceHistory":179,"ticker":32},[],[170,171,172,173,174,175,176,177,178],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":53,"filingId":54,"formType":55,"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":39,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":53,"filingId":66,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":57,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":68,"shares":59,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":53,"filingId":71,"formType":55,"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":72,"ownerTitle":57,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":73,"shares":59,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":51,"filingId":76,"formType":55,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":45,"transactionDate":82},{"cik":29,"filedAt":87,"filingId":88,"formType":25,"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":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":61,"transactionDate":92},{"cik":29,"filedAt":87,"filingId":94,"formType":25,"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":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":90,"shares":95,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":61,"transactionDate":92},{"cik":29,"filedAt":85,"filingId":97,"formType":55,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":45,"transactionDate":103},{"cik":29,"filedAt":85,"filingId":106,"formType":55,"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":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":4,"totalValue":110,"transactionCode":45,"transactionDate":103},[180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,516,519,522,525,528,531,534,537,540,543,546,549,552,555,557,560,563,566,569,572,575,578,581,584,587,589,592,594,597,600,603,605,608,611,614,617,620,623,626,629,632,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,681,684,687,690,693,696,699,702,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,775,778,781,784,787,790,792,795,798,801,804,807,810,813,816,819,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,916,919,921,923,926,928,931,934,937,940,943,946,949,952,955,958,961,964,967,969,972,975,978,981,984,987,990,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1027,1030,1033,1036,1039,1042,1045,1047,1050,1053,1056,1059,1062,1065,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1099,1102,1105,1108,1111,1114,1117,1120,1123,1125,1128,1130,1133,1136,1139,1142,1145,1147,1150,1153,1156,1159,1161,1164,1167,1170,1173,1176,1178,1181,1184,1186,1189,1191,1193,1196,1198,1201,1204,1207,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1241,1244,1247,1250,1253,1255,1257,1260,1262,1265,1268,1271,1274,1277,1280,1283,1285,1287,1290,1292,1295,1298,1301,1303,1306,1308,1311,1314,1317,1320,1323,1326,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1369,1372,1375,1377,1380,1383,1386,1389,1392,1395,1398,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510],{"date":181,"close":182},"2021-08-06",67.55999755859375,{"date":184,"close":185},"2021-08-13",67.05999755859375,{"date":187,"close":188},"2021-08-20",64.19999694824219,{"date":190,"close":191},"2021-08-27",65.58000183105469,{"date":193,"close":194},"2021-09-03",64.43000030517578,{"date":196,"close":197},"2021-09-10",63.560001373291016,{"date":199,"close":200},"2021-09-17",61.9900016784668,{"date":202,"close":203},"2021-09-24",60.97999954223633,{"date":205,"close":206},"2021-10-01",61.91999816894531,{"date":208,"close":209},"2021-10-08",64.95999908447266,{"date":211,"close":212},"2021-10-15",68.66000366210938,{"date":214,"close":215},"2021-10-22",69.36000061035156,{"date":217,"close":218},"2021-10-29",69.7699966430664,{"date":220,"close":221},"2021-11-05",68.16000366210938,{"date":223,"close":224},"2021-11-12",66.91999816894531,{"date":226,"close":227},"2021-11-19",65.2699966430664,{"date":229,"close":230},"2021-11-26",62.11000061035156,{"date":232,"close":233},"2021-12-03",62.29999923706055,{"date":235,"close":236},"2021-12-10",63.22999954223633,{"date":238,"close":239},"2021-12-17",62.790000915527344,{"date":241,"close":242},"2021-12-23",67.56999969482422,{"date":244,"close":245},"2021-12-31",66.30999755859375,{"date":247,"close":248},"2022-01-07",72.54000091552734,{"date":250,"close":251},"2022-01-14",74.48999786376953,{"date":253,"close":254},"2022-01-21",69.73999786376953,{"date":256,"close":257},"2022-01-28",67.37000274658203,{"date":259,"close":260},"2022-02-04",70.30999755859375,{"date":262,"close":263},"2022-02-11",70.38999938964844,{"date":265,"close":266},"2022-02-18",69.08000183105469,{"date":268,"close":269},"2022-02-25",68.55000305175781,{"date":271,"close":272},"2022-03-04",63.08000183105469,{"date":274,"close":275},"2022-03-11",62.63999938964844,{"date":277,"close":278},"2022-03-18",66.55000305175781,{"date":280,"close":281},"2022-03-25",67.41000366210938,{"date":283,"close":284},"2022-04-01",66.66000366210938,{"date":286,"close":287},"2022-04-08",66.61000061035156,{"date":289,"close":182},"2022-04-14",{"date":291,"close":292},"2022-04-22",66.44999694824219,{"date":294,"close":295},"2022-04-29",63.13999938964844,{"date":297,"close":298},"2022-05-06",63.86000061035156,{"date":300,"close":301},"2022-05-13",62.619998931884766,{"date":303,"close":304},"2022-05-20",62.959999084472656,{"date":306,"close":307},"2022-05-27",69.13999938964844,{"date":309,"close":310},"2022-06-03",66.19999694824219,{"date":312,"close":313},"2022-06-10",62.470001220703125,{"date":315,"close":316},"2022-06-17",57.959999084472656,{"date":318,"close":319},"2022-06-24",60.7400016784668,{"date":321,"close":322},"2022-07-01",60.709999084472656,{"date":324,"close":325},"2022-07-08",59.119998931884766,{"date":327,"close":328},"2022-07-15",58.04999923706055,{"date":330,"close":331},"2022-07-22",58.9900016784668,{"date":333,"close":334},"2022-07-29",60.15999984741211,{"date":336,"close":337},"2022-08-05",60.43000030517578,{"date":339,"close":340},"2022-08-12",64.94000244140625,{"date":342,"close":343},"2022-08-19",65.04000091552734,{"date":345,"close":346},"2022-08-26",62.5099983215332,{"date":348,"close":349},"2022-09-02",61.279998779296875,{"date":351,"close":352},"2022-09-09",63.459999084472656,{"date":354,"close":355},"2022-09-16",62.849998474121094,{"date":357,"close":358},"2022-09-23",60.470001220703125,{"date":360,"close":361},"2022-09-30",60.5,{"date":363,"close":364},"2022-10-07",63.900001525878906,{"date":366,"close":367},"2022-10-14",63.380001068115234,{"date":369,"close":370},"2022-10-21",63.2400016784668,{"date":372,"close":373},"2022-10-28",68.51000213623047,{"date":375,"close":376},"2022-11-04",66.95999908447266,{"date":378,"close":379},"2022-11-11",68.27999877929688,{"date":381,"close":382},"2022-11-18",63.63999938964844,{"date":384,"close":385},"2022-11-25",65.12999725341797,{"date":387,"close":388},"2022-12-02",64.54000091552734,{"date":390,"close":391},"2022-12-09",61.5099983215332,{"date":393,"close":394},"2022-12-16",59.650001525878906,{"date":396,"close":397},"2022-12-23",61.86000061035156,{"date":399,"close":400},"2022-12-30",61.4900016784668,{"date":402,"close":403},"2023-01-06",65.95999908447266,{"date":405,"close":406},"2023-01-13",68.55999755859375,{"date":408,"close":409},"2023-01-20",67.95999908447266,{"date":411,"close":254},"2023-01-27",{"date":413,"close":414},"2023-02-03",69.38999938964844,{"date":416,"close":417},"2023-02-10",74.08000183105469,{"date":419,"close":420},"2023-02-17",76.98999786376953,{"date":422,"close":423},"2023-02-24",73.58999633789062,{"date":425,"close":426},"2023-03-03",75.95999908447266,{"date":428,"close":429},"2023-03-10",68.91999816894531,{"date":431,"close":432},"2023-03-17",63.099998474121094,{"date":434,"close":435},"2023-03-24",67.63999938964844,{"date":437,"close":438},"2023-03-31",71.45999908447266,{"date":440,"close":441},"2023-04-06",71.0199966430664,{"date":443,"close":444},"2023-04-14",74.73999786376953,{"date":446,"close":447},"2023-04-21",77.04000091552734,{"date":449,"close":450},"2023-04-28",76.4800033569336,{"date":452,"close":453},"2023-05-05",70.44000244140625,{"date":455,"close":456},"2023-05-12",68.5999984741211,{"date":458,"close":459},"2023-05-19",70.48999786376953,{"date":461,"close":462},"2023-05-26",69.44000244140625,{"date":464,"close":465},"2023-06-02",71.22000122070312,{"date":467,"close":468},"2023-06-09",71.76000213623047,{"date":470,"close":471},"2023-06-16",71.91000366210938,{"date":473,"close":474},"2023-06-23",69.58999633789062,{"date":476,"close":477},"2023-06-30",71.70999908447266,{"date":479,"close":480},"2023-07-07",71.43000030517578,{"date":482,"close":483},"2023-07-14",73.36000061035156,{"date":485,"close":486},"2023-07-21",74.3499984741211,{"date":488,"close":489},"2023-07-28",74.6500015258789,{"date":491,"close":492},"2023-08-04",72.4800033569336,{"date":494,"close":495},"2023-08-11",72.79000091552734,{"date":497,"close":498},"2023-08-18",70.26000213623047,{"date":500,"close":501},"2023-08-25",70.63999938964844,{"date":503,"close":504},"2023-09-01",70.04000091552734,{"date":506,"close":507},"2023-09-08",67.77999877929688,{"date":509,"close":510},"2023-09-15",69.4800033569336,{"date":512,"close":513},"2023-09-22",68.37999725341797,{"date":515,"close":292},"2023-09-29",{"date":517,"close":518},"2023-10-06",65.8499984741211,{"date":520,"close":521},"2023-10-13",65.98999786376953,{"date":523,"close":524},"2023-10-20",65.93000030517578,{"date":526,"close":527},"2023-10-27",65.80000305175781,{"date":529,"close":530},"2023-11-03",70.12000274658203,{"date":532,"close":533},"2023-11-10",69.47000122070312,{"date":535,"close":536},"2023-11-17",70.75,{"date":538,"close":539},"2023-11-24",71.12000274658203,{"date":541,"close":542},"2023-12-01",71.44999694824219,{"date":544,"close":545},"2023-12-08",72.72000122070312,{"date":547,"close":548},"2023-12-15",74.06999969482422,{"date":550,"close":551},"2023-12-22",73.69000244140625,{"date":553,"close":554},"2023-12-29",72.95999908447266,{"date":556,"close":417},"2024-01-05",{"date":558,"close":559},"2024-01-12",70.61000061035156,{"date":561,"close":562},"2024-01-19",71.86000061035156,{"date":564,"close":565},"2024-01-26",72.18000030517578,{"date":567,"close":568},"2024-02-02",71.69000244140625,{"date":570,"close":571},"2024-02-09",69.81999969482422,{"date":573,"close":574},"2024-02-16",69.31999969482422,{"date":576,"close":577},"2024-02-23",68.25,{"date":579,"close":580},"2024-03-01",68.20999908447266,{"date":582,"close":583},"2024-03-08",68.58999633789062,{"date":585,"close":586},"2024-03-15",70.19000244140625,{"date":588,"close":539},"2024-03-22",{"date":590,"close":591},"2024-03-28",73.91999816894531,{"date":593,"close":539},"2024-04-05",{"date":595,"close":596},"2024-04-12",68.30000305175781,{"date":598,"close":599},"2024-04-19",68.93000030517578,{"date":601,"close":602},"2024-04-26",68.3499984741211,{"date":604,"close":536},"2024-05-03",{"date":606,"close":607},"2024-05-10",73.44999694824219,{"date":609,"close":610},"2024-05-17",74.80000305175781,{"date":612,"close":613},"2024-05-24",74.08999633789062,{"date":615,"close":616},"2024-05-31",75.81999969482422,{"date":618,"close":619},"2024-06-07",74.26000213623047,{"date":621,"close":622},"2024-06-14",70.72000122070312,{"date":624,"close":625},"2024-06-21",72.8499984741211,{"date":627,"close":628},"2024-06-28",71.1500015258789,{"date":630,"close":631},"2024-07-05",69.94000244140625,{"date":633,"close":562},"2024-07-12",{"date":635,"close":636},"2024-07-19",71.62999725341797,{"date":638,"close":639},"2024-07-26",73.5199966430664,{"date":641,"close":642},"2024-08-02",68.12000274658203,{"date":644,"close":645},"2024-08-09",65.72000122070312,{"date":647,"close":648},"2024-08-16",67.69000244140625,{"date":650,"close":651},"2024-08-23",68.86000061035156,{"date":653,"close":654},"2024-08-30",70.83000183105469,{"date":656,"close":657},"2024-09-06",69.7300033569336,{"date":659,"close":660},"2024-09-13",75.0999984741211,{"date":662,"close":663},"2024-09-20",76.62000274658203,{"date":665,"close":666},"2024-09-27",78.48999786376953,{"date":668,"close":669},"2024-10-04",79.97000122070312,{"date":671,"close":672},"2024-10-11",79.83999633789062,{"date":674,"close":675},"2024-10-18",83.54000091552734,{"date":677,"close":678},"2024-10-25",79.75,{"date":680,"close":669},"2024-11-01",{"date":682,"close":683},"2024-11-08",81.27999877929688,{"date":685,"close":686},"2024-11-15",81.43000030517578,{"date":688,"close":689},"2024-11-22",81.68000030517578,{"date":691,"close":692},"2024-11-29",83,{"date":694,"close":695},"2024-12-06",81.11000061035156,{"date":697,"close":698},"2024-12-13",69.83000183105469,{"date":700,"close":701},"2024-12-20",67.20999908447266,{"date":703,"close":583},"2024-12-27",{"date":705,"close":706},"2025-01-03",69.23999786376953,{"date":708,"close":709},"2025-01-10",66.4000015258789,{"date":711,"close":712},"2025-01-17",69.66999816894531,{"date":714,"close":715},"2025-01-24",69.98999786376953,{"date":717,"close":718},"2025-01-31",70.98999786376953,{"date":720,"close":721},"2025-02-07",72.33999633789062,{"date":723,"close":724},"2025-02-14",74.95999908447266,{"date":726,"close":727},"2025-02-21",71.94999694824219,{"date":729,"close":730},"2025-02-28",72.26000213623047,{"date":732,"close":733},"2025-03-07",70.41999816894531,{"date":735,"close":736},"2025-03-14",66.83000183105469,{"date":738,"close":739},"2025-03-21",67.88999938964844,{"date":741,"close":742},"2025-03-28",67.2699966430664,{"date":744,"close":745},"2025-04-04",56.61000061035156,{"date":747,"close":748},"2025-04-11",56.45000076293945,{"date":750,"close":751},"2025-04-17",56.7599983215332,{"date":753,"close":754},"2025-04-25",59.040000915527344,{"date":756,"close":757},"2025-05-02",61.08000183105469,{"date":759,"close":760},"2025-05-09",66.9800033569336,{"date":762,"close":763},"2025-05-16",69.54000091552734,{"date":765,"close":766},"2025-05-23",65.73999786376953,{"date":768,"close":769},"2025-05-30",66.5199966430664,{"date":771,"close":772},"2025-06-06",66.70999908447266,{"date":774,"close":709},"2025-06-13",{"date":776,"close":777},"2025-06-20",66.77999877929688,{"date":779,"close":780},"2025-06-27",70.68000030517578,{"date":782,"close":783},"2025-07-03",72.9000015258789,{"date":785,"close":786},"2025-07-11",72.38999938964844,{"date":788,"close":789},"2025-07-18",72.41999816894531,{"date":791,"close":562},"2025-07-25",{"date":793,"close":794},"2025-08-01",67.30999755859375,{"date":796,"close":797},"2025-08-04",67.86000061035156,{"date":799,"close":800},"2025-08-05",67.94999694824219,{"date":802,"close":803},"2025-08-06",73.18000030517578,{"date":805,"close":806},"2025-08-07",70.62000274658203,{"date":808,"close":809},"2025-08-08",71.04000091552734,{"date":811,"close":812},"2025-08-11",70.95999908447266,{"date":814,"close":815},"2025-08-12",72.91000366210938,{"date":817,"close":818},"2025-08-13",74.77999877929688,{"date":820,"close":724},"2025-08-14",{"date":822,"close":823},"2025-08-15",74,{"date":825,"close":826},"2025-08-18",73.91000366210938,{"date":828,"close":829},"2025-08-19",74.31999969482422,{"date":831,"close":832},"2025-08-20",74.98999786376953,{"date":834,"close":835},"2025-08-21",74.70999908447266,{"date":837,"close":838},"2025-08-22",76.43000030517578,{"date":840,"close":841},"2025-08-25",75.87999725341797,{"date":843,"close":844},"2025-08-26",75.88999938964844,{"date":846,"close":847},"2025-08-27",75.80999755859375,{"date":849,"close":850},"2025-08-28",75.02999877929688,{"date":852,"close":853},"2025-08-29",75.08999633789062,{"date":855,"close":856},"2025-09-02",74.41999816894531,{"date":858,"close":859},"2025-09-03",75.45999908447266,{"date":861,"close":862},"2025-09-04",77.62000274658203,{"date":864,"close":865},"2025-09-05",76.5,{"date":867,"close":868},"2025-09-08",75.75,{"date":870,"close":871},"2025-09-09",75.5199966430664,{"date":873,"close":874},"2025-09-10",75.69999694824219,{"date":876,"close":877},"2025-09-11",76.62999725341797,{"date":879,"close":880},"2025-09-12",77.19000244140625,{"date":882,"close":883},"2025-09-15",77.08999633789062,{"date":885,"close":886},"2025-09-16",75.44000244140625,{"date":888,"close":889},"2025-09-17",76.02999877929688,{"date":891,"close":892},"2025-09-18",77.0199966430664,{"date":894,"close":895},"2025-09-19",76.61000061035156,{"date":897,"close":898},"2025-09-22",76.45999908447266,{"date":900,"close":901},"2025-09-23",76.16000366210938,{"date":903,"close":904},"2025-09-24",75.62999725341797,{"date":906,"close":907},"2025-09-25",75.11000061035156,{"date":909,"close":910},"2025-09-26",75.77999877929688,{"date":912,"close":913},"2025-09-29",75.25,{"date":915,"close":610},"2025-09-30",{"date":917,"close":918},"2025-10-01",74.23999786376953,{"date":920,"close":444},"2025-10-02",{"date":922,"close":853},"2025-10-03",{"date":924,"close":925},"2025-10-06",75.43000030517578,{"date":927,"close":907},"2025-10-07",{"date":929,"close":930},"2025-10-08",74.33999633789062,{"date":932,"close":933},"2025-10-09",74.54000091552734,{"date":935,"close":936},"2025-10-10",72.5999984741211,{"date":938,"close":939},"2025-10-13",73.66999816894531,{"date":941,"close":942},"2025-10-14",75.7699966430664,{"date":944,"close":945},"2025-10-15",74.20999908447266,{"date":947,"close":948},"2025-10-16",71.7300033569336,{"date":950,"close":951},"2025-10-17",73.22000122070312,{"date":953,"close":954},"2025-10-20",73.83999633789062,{"date":956,"close":957},"2025-10-21",74.5199966430664,{"date":959,"close":960},"2025-10-22",73.7300033569336,{"date":962,"close":963},"2025-10-23",73.06999969482422,{"date":965,"close":966},"2025-10-24",73.54000091552734,{"date":968,"close":551},"2025-10-27",{"date":970,"close":971},"2025-10-28",73.55000305175781,{"date":973,"close":974},"2025-10-29",73.16000366210938,{"date":976,"close":977},"2025-10-30",73.26000213623047,{"date":979,"close":980},"2025-10-31",74.45999908447266,{"date":982,"close":983},"2025-11-03",73.13999938964844,{"date":985,"close":986},"2025-11-04",73.6500015258789,{"date":988,"close":989},"2025-11-05",71.12999725341797,{"date":991,"close":492},"2025-11-06",{"date":993,"close":994},"2025-11-07",72.01000213623047,{"date":996,"close":997},"2025-11-10",71.05000305175781,{"date":999,"close":1000},"2025-11-11",70.20999908447266,{"date":1002,"close":1003},"2025-11-12",72.52999877929688,{"date":1005,"close":1006},"2025-11-13",71.33999633789062,{"date":1008,"close":1009},"2025-11-14",70.73999786376953,{"date":1011,"close":1012},"2025-11-17",68.62999725341797,{"date":1014,"close":1015},"2025-11-18",69.6500015258789,{"date":1017,"close":1018},"2025-11-19",69.27999877929688,{"date":1020,"close":1021},"2025-11-20",68.08999633789062,{"date":1023,"close":1024},"2025-11-21",69.04000091552734,{"date":1026,"close":715},"2025-11-24",{"date":1028,"close":1029},"2025-11-25",70.80000305175781,{"date":1031,"close":1032},"2025-11-26",70.66000366210938,{"date":1034,"close":1035},"2025-11-28",70.30000305175781,{"date":1037,"close":1038},"2025-12-01",70.66999816894531,{"date":1040,"close":1041},"2025-12-02",69.79000091552734,{"date":1043,"close":1044},"2025-12-03",70.7699966430664,{"date":1046,"close":628},"2025-12-04",{"date":1048,"close":1049},"2025-12-05",70.81999969482422,{"date":1051,"close":1052},"2025-12-08",69.69000244140625,{"date":1054,"close":1055},"2025-12-09",71.26000213623047,{"date":1057,"close":1058},"2025-12-10",72.3499984741211,{"date":1060,"close":1061},"2025-12-11",74.30999755859375,{"date":1063,"close":1064},"2025-12-12",73.72000122070312,{"date":1066,"close":850},"2025-12-15",{"date":1068,"close":1069},"2025-12-16",75.20999908447266,{"date":1071,"close":1072},"2025-12-17",75.18000030517578,{"date":1074,"close":1075},"2025-12-18",74.47000122070312,{"date":1077,"close":1078},"2025-12-19",75.29000091552734,{"date":1080,"close":1081},"2025-12-22",75.83999633789062,{"date":1083,"close":1084},"2025-12-23",75.66000366210938,{"date":1086,"close":1087},"2025-12-24",75.54000091552734,{"date":1089,"close":1090},"2025-12-26",75.12000274658203,{"date":1092,"close":1093},"2025-12-29",74.8499984741211,{"date":1095,"close":1096},"2025-12-30",75,{"date":1098,"close":251},"2025-12-31",{"date":1100,"close":1101},"2026-01-02",75.5999984741211,{"date":1103,"close":1104},"2026-01-05",77.29000091552734,{"date":1106,"close":1107},"2026-01-06",77.88999938964844,{"date":1109,"close":1110},"2026-01-07",77.33999633789062,{"date":1112,"close":1113},"2026-01-08",79.01000213623047,{"date":1115,"close":1116},"2026-01-09",78.75,{"date":1118,"close":1119},"2026-01-12",78.13999938964844,{"date":1121,"close":1122},"2026-01-13",77,{"date":1124,"close":1110},"2026-01-14",{"date":1126,"close":1127},"2026-01-15",78.31999969482422,{"date":1129,"close":933},"2026-01-16",{"date":1131,"close":1132},"2026-01-20",73.27999877929688,{"date":1134,"close":1135},"2026-01-21",74.61000061035156,{"date":1137,"close":1138},"2026-01-22",76.69000244140625,{"date":1140,"close":1141},"2026-01-23",76.11000061035156,{"date":1143,"close":1144},"2026-01-26",76.16999816894531,{"date":1146,"close":1141},"2026-01-27",{"date":1148,"close":1149},"2026-01-28",75.80000305175781,{"date":1151,"close":1152},"2026-01-29",76.58000183105469,{"date":1154,"close":1155},"2026-01-30",76.66000366210938,{"date":1157,"close":1158},"2026-02-02",77.44999694824219,{"date":1160,"close":871},"2026-02-03",{"date":1162,"close":1163},"2026-02-04",72.75,{"date":1165,"close":1166},"2026-02-05",72.2300033569336,{"date":1168,"close":1169},"2026-02-06",75.9000015258789,{"date":1171,"close":1172},"2026-02-09",76.38999938964844,{"date":1174,"close":1175},"2026-02-10",77.23999786376953,{"date":1177,"close":1078},"2026-02-11",{"date":1179,"close":1180},"2026-02-12",74.0999984741211,{"date":1182,"close":1183},"2026-02-13",74.51000213623047,{"date":92,"close":1185},74.38999938964844,{"date":1187,"close":1188},"2026-02-18",75.5,{"date":1190,"close":856},"2026-02-19",{"date":103,"close":1192},74.72000122070312,{"date":1194,"close":1195},"2026-02-23",69.22000122070312,{"date":1197,"close":657},"2026-02-24",{"date":1199,"close":1200},"2026-02-25",69.83999633789062,{"date":1202,"close":1203},"2026-02-26",71.63999938964844,{"date":1205,"close":1206},"2026-02-27",66.87999725341797,{"date":82,"close":1208},68.05999755859375,{"date":1210,"close":1211},"2026-03-03",67.61000061035156,{"date":1213,"close":1214},"2026-03-04",70.44999694824219,{"date":1216,"close":1217},"2026-03-05",69.75,{"date":1219,"close":1220},"2026-03-06",67.70999908447266,{"date":1222,"close":1223},"2026-03-09",68.05000305175781,{"date":1225,"close":1226},"2026-03-10",67.27999877929688,{"date":1228,"close":1229},"2026-03-11",66.29000091552734,{"date":1231,"close":1232},"2026-03-12",65.51000213623047,{"date":1234,"close":1235},"2026-03-13",66.25,{"date":1237,"close":1238},"2026-03-16",67.6500015258789,{"date":1240,"close":373},"2026-03-17",{"date":1242,"close":1243},"2026-03-18",67.55000305175781,{"date":1245,"close":1246},"2026-03-19",66.80999755859375,{"date":1248,"close":1249},"2026-03-20",67.1500015258789,{"date":1251,"close":1252},"2026-03-23",68.1500015258789,{"date":1254,"close":797},"2026-03-24",{"date":1256,"close":580},"2026-03-25",{"date":1258,"close":1259},"2026-03-26",68.83999633789062,{"date":1261,"close":310},"2026-03-27",{"date":1263,"close":1264},"2026-03-30",66.9000015258789,{"date":1266,"close":1267},"2026-03-31",68.31999969482422,{"date":1269,"close":1270},"2026-04-01",66.97000122070312,{"date":1272,"close":1273},"2026-04-02",67.18000030517578,{"date":1275,"close":1276},"2026-04-06",68.2699966430664,{"date":1278,"close":1279},"2026-04-07",67.80000305175781,{"date":1281,"close":1282},"2026-04-08",69.61000061035156,{"date":1284,"close":1282},"2026-04-09",{"date":1286,"close":631},"2026-04-10",{"date":1288,"close":1289},"2026-04-13",72.04000091552734,{"date":1291,"close":565},"2026-04-14",{"date":1293,"close":1294},"2026-04-15",73.44000244140625,{"date":1296,"close":1297},"2026-04-16",72.80999755859375,{"date":1299,"close":1300},"2026-04-17",74.44999694824219,{"date":1302,"close":1188},"2026-04-20",{"date":1304,"close":1305},"2026-04-21",74.88999938964844,{"date":1307,"close":868},"2026-04-22",{"date":1309,"close":1310},"2026-04-23",78.87000274658203,{"date":1312,"close":1313},"2026-04-24",80.3499984741211,{"date":1315,"close":1316},"2026-04-27",81.72000122070312,{"date":1318,"close":1319},"2026-04-28",81.6500015258789,{"date":1321,"close":1322},"2026-04-29",81.33999633789062,{"date":1324,"close":1325},"2026-04-30",81.95999908447266,{"date":143,"close":1327},82.5999984741211,{"date":1329,"close":1330},"2026-05-04",82.0199966430664,{"date":1332,"close":1333},"2026-05-05",83.11000061035156,{"date":1335,"close":1336},"2026-05-06",80.45999908447266,{"date":1338,"close":1339},"2026-05-07",79.69000244140625,{"date":1341,"close":1342},"2026-05-08",81.58999633789062,{"date":1344,"close":1345},"2026-05-11",80.12999725341797,{"date":1347,"close":1348},"2026-05-12",80.95999908447266,{"date":1350,"close":1351},"2026-05-13",81.5199966430664,{"date":1353,"close":1354},"2026-05-14",81.77999877929688,{"date":1356,"close":1357},"2026-05-15",81.44000244140625,{"date":1359,"close":1360},"2026-05-18",81.38999938964844,{"date":1362,"close":1363},"2026-05-19",80,{"date":1365,"close":1366},"2026-05-20",82.37000274658203,{"date":62,"close":1368},82.41999816894531,{"date":1370,"close":1371},"2026-05-22",82.38999938964844,{"date":1373,"close":1374},"2026-05-26",82.41000366210938,{"date":1376,"close":1348},"2026-05-27",{"date":1378,"close":1379},"2026-05-28",80.08000183105469,{"date":1381,"close":1382},"2026-05-29",81.22000122070312,{"date":1384,"close":1385},"2026-06-01",81.56999969482422,{"date":1387,"close":1388},"2026-06-02",82.55000305175781,{"date":1390,"close":1391},"2026-06-03",82.08999633789062,{"date":1393,"close":1394},"2026-06-04",83.94000244140625,{"date":1396,"close":1397},"2026-06-05",86.69000244140625,{"date":46,"close":1399},88.4800033569336,{"date":1401,"close":1402},"2026-06-09",88.47000122070312,{"date":1404,"close":1405},"2026-06-10",89.13999938964844,{"date":1407,"close":1408},"2026-06-11",90.9000015258789,{"date":1410,"close":1411},"2026-06-12",91.4800033569336,{"date":1413,"close":1414},"2026-06-15",91.16999816894531,{"date":1416,"close":1417},"2026-06-16",91.08000183105469,{"date":1419,"close":1420},"2026-06-17",90.52999877929688,{"date":1422,"close":1423},"2026-06-18",90.19999694824219,{"date":1425,"close":1426},"2026-06-22",92.36000061035156,{"date":1428,"close":1429},"2026-06-23",92.05000305175781,{"date":1431,"close":1432},"2026-06-24",90.1500015258789,{"date":1434,"close":1435},"2026-06-25",89.5,{"date":1437,"close":1438},"2026-06-26",91.13999938964844,{"date":1440,"close":1441},"2026-06-29",90.86000061035156,{"date":1443,"close":1420},"2026-06-30",{"date":1445,"close":1446},"2026-07-01",92.70999908447266,{"date":1448,"close":1449},"2026-07-02",94.37000274658203,{"date":1451,"close":1452},"2026-07-06",96.27999877929688,{"date":1454,"close":1455},"2026-07-07",96.4000015258789,{"date":1457,"close":1458},"2026-07-08",96.19000244140625,{"date":1460,"close":1461},"2026-07-09",96.52999877929688,{"date":1463,"close":1464},"2026-07-10",97.55999755859375,{"date":1466,"close":1467},"2026-07-13",98.95999908447266,{"date":1469,"close":1470},"2026-07-14",98.30000305175781,{"date":1472,"close":1473},"2026-07-15",98.48999786376953,{"date":1475,"close":1476},"2026-07-16",100.58999633789062,{"date":1478,"close":1479},"2026-07-17",99.7300033569336,{"date":1481,"close":1482},"2026-07-20",98.61000061035156,{"date":1484,"close":1485},"2026-07-21",98.25,{"date":1487,"close":1488},"2026-07-22",98.5199966430664,{"date":1490,"close":1491},"2026-07-23",96.79000091552734,{"date":1493,"close":1494},"2026-07-27",99.01000213623047,{"date":1496,"close":1497},"2026-07-28",100.01000213623047,{"date":1499,"close":1500},"2026-07-29",98.81999969482422,{"date":1502,"close":1503},"2026-07-30",100.2699966430664,{"date":1505,"close":1506},"2026-07-31",99.43000030517578,{"date":1508,"close":1509},"2026-08-03",100.06999969482422,{"date":142,"close":1511},100.68000030517578,{"count":145,"fetchedAt":1513,"source":137},"2026-08-04T23:47:17.018Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1515},"\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>",1785887236928]