[{"data":1,"prerenderedAt":1519},["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-VRTS":25,"$fErH4HZemaIXel1VZu06U3lw_1u1sYEgOY1X_6AHUEuw":26,"ticker-mcap-VRTS":129,"ticker-profile-VRTS":139,"ticker-earnings-VRTS":142,"ticker-congress-VRTS":147,"i-lucide:info":1517},{"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":125},{"identity":28,"transactions":33,"sectorSlug":105,"relatedTickers":106},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"883237","VIRTUS INVESTMENT PARTNERS, INC.","Finance & Insurance","VRTS",[34,51,58,72,79,86,93,100],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"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},"2026-06-17T00:00:00.000Z","0000883237-26-000037-0","4","Mandinach Barry M.","EVP, Head of Distribution","D",144.71,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1497269\u002F000088323726000037\u002F0000883237-26-000037-index.htm",4500,11315,651195,"S","2026-06-16","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":57},"0000883237-26-000037-1",145.25,500,10815,72625,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":60,"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":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":71},"2026-05-21T00:00:00.000Z","0001363674-26-000002-0","Greig Paul G","",137.93,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1363674\u002F000136367426000002\u002F0001363674-26-000002-index.htm",833,4993,114895.69,"A","2026-05-20","Stock award","non-discretionary",{"cik":29,"filedAt":59,"filingId":73,"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":74,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":71},"0001550507-26-000002-0","Weisenseel John C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1550507\u002F000155050726000002\u002F0001550507-26-000002-index.htm",779,1388,107447.47,{"cik":29,"filedAt":59,"filingId":80,"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":81,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":71},"0001263022-26-000002-0","HOLT TIMOTHY A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1263022\u002F000126302226000002\u002F0001263022-26-000002-index.htm",1377,33178,189929.61000000002,{"cik":29,"filedAt":59,"filingId":87,"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":88,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":71},"0001203078-26-000002-0","JONES MELODY L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1203078\u002F000120307826000002\u002F0001203078-26-000002-index.htm",842,9714,116137.06000000001,{"cik":29,"filedAt":59,"filingId":94,"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":95,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":71},"0001206658-26-000002-0","BAIN PETER L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1206658\u002F000120665826000002\u002F0001206658-26-000002-index.htm",806,4819,111171.58,{"cik":29,"filedAt":59,"filingId":101,"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":102,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":103,"shares":76,"sharesOwnedAfter":104,"totalValue":78,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":71},"0001385266-26-000005-0","MORRIS W HOWARD","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1385266\u002F000138526626000005\u002F0001385266-26-000005-index.htm",5086,"finance-insurance",[107,110,113,116,119,122],{"ticker":108,"issuerName":109},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":111,"issuerName":112},"COIN","Coinbase Global, Inc.",{"ticker":114,"issuerName":115},"CRCL","Circle Internet Group, Inc.",{"ticker":117,"issuerName":118},"TRUP","TRUPANION, INC.",{"ticker":120,"issuerName":121},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":123,"issuerName":124},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":126,"fetchedAt":127,"source":128},8,"2026-07-29T02:10:34.724Z","sqlite",{"data":130,"meta":136},{"value":131,"quality":132,"closeDate":133,"ageDays":134,"sharesAsOf":135},1119790016.9953308,"fresh","2026-07-27",2,"2026-05-01",{"count":137,"fetchedAt":138,"source":128},1,"2026-07-29T02:10:34.725Z",{"data":140,"meta":141},{"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":137,"fetchedAt":138,"source":128},{"data":143,"meta":145},{"ticker":32,"points":144},[],{"count":137,"fetchedAt":146,"source":128},"2026-07-29T02:10:34.726Z",{"data":148,"meta":1515},{"congressTrades":149,"insiderTrades":150,"priceHistory":159,"ticker":32},[],[151,152,153,154,155,156,157,158],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"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":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":59,"filingId":60,"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":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":59,"filingId":73,"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":74,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":59,"filingId":80,"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":81,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":59,"filingId":87,"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":88,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":59,"filingId":94,"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":95,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":59,"filingId":101,"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":102,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":103,"shares":76,"sharesOwnedAfter":104,"totalValue":78,"transactionCode":68,"transactionDate":69},[160,163,166,169,172,175,178,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,888,891,894,897,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,949,952,955,958,961,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1226,1229,1232,1235,1238,1241,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1349,1352,1355,1358,1361,1364,1367,1369,1372,1375,1378,1381,1384,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513],{"date":161,"close":162},"2021-07-30",276.1300048828125,{"date":164,"close":165},"2021-08-06",312.67999267578125,{"date":167,"close":168},"2021-08-13",313.0899963378906,{"date":170,"close":171},"2021-08-20",298.9200134277344,{"date":173,"close":174},"2021-08-27",317.0199890136719,{"date":176,"close":177},"2021-09-03",316.989990234375,{"date":179,"close":165},"2021-09-10",{"date":181,"close":182},"2021-09-17",321.6199951171875,{"date":184,"close":185},"2021-09-24",323.69000244140625,{"date":187,"close":188},"2021-10-01",314.79998779296875,{"date":190,"close":191},"2021-10-08",325,{"date":193,"close":194},"2021-10-15",321.6499938964844,{"date":196,"close":197},"2021-10-22",325.0899963378906,{"date":199,"close":200},"2021-10-29",320,{"date":202,"close":203},"2021-11-05",329.0199890136719,{"date":205,"close":206},"2021-11-12",333.4599914550781,{"date":208,"close":209},"2021-11-19",316.25,{"date":211,"close":212},"2021-11-26",304.4599914550781,{"date":214,"close":215},"2021-12-03",291.7300109863281,{"date":217,"close":218},"2021-12-10",293.739990234375,{"date":220,"close":221},"2021-12-17",289.7300109863281,{"date":223,"close":224},"2021-12-23",296.4599914550781,{"date":226,"close":227},"2021-12-31",297.1000061035156,{"date":229,"close":230},"2022-01-07",290.010009765625,{"date":232,"close":233},"2022-01-14",284.29998779296875,{"date":235,"close":236},"2022-01-21",261.510009765625,{"date":238,"close":239},"2022-01-28",247.83999633789062,{"date":241,"close":242},"2022-02-04",269.5,{"date":244,"close":245},"2022-02-11",256.239990234375,{"date":247,"close":248},"2022-02-18",252.42999267578125,{"date":250,"close":251},"2022-02-25",248.25,{"date":253,"close":254},"2022-03-04",220.3800048828125,{"date":256,"close":257},"2022-03-11",211.63999938964844,{"date":259,"close":260},"2022-03-18",238.50999450683594,{"date":262,"close":263},"2022-03-25",244.52999877929688,{"date":265,"close":266},"2022-04-01",239.72999572753906,{"date":268,"close":269},"2022-04-08",203.8000030517578,{"date":271,"close":272},"2022-04-14",203,{"date":274,"close":275},"2022-04-22",196.63999938964844,{"date":277,"close":278},"2022-04-29",177.16000366210938,{"date":280,"close":281},"2022-05-06",174.77999877929688,{"date":283,"close":284},"2022-05-13",172.91000366210938,{"date":286,"close":287},"2022-05-20",183.5500030517578,{"date":289,"close":290},"2022-05-27",193.9600067138672,{"date":292,"close":293},"2022-06-03",192.61000061035156,{"date":295,"close":296},"2022-06-10",182,{"date":298,"close":299},"2022-06-17",170.64999389648438,{"date":301,"close":302},"2022-06-24",190.25999450683594,{"date":304,"close":305},"2022-07-01",173.75,{"date":307,"close":308},"2022-07-08",174.9499969482422,{"date":310,"close":311},"2022-07-15",180.52000427246094,{"date":313,"close":314},"2022-07-22",190.17999267578125,{"date":316,"close":317},"2022-07-29",206.32000732421875,{"date":319,"close":320},"2022-08-05",205.11000061035156,{"date":322,"close":323},"2022-08-12",218.1199951171875,{"date":325,"close":326},"2022-08-19",211.39999389648438,{"date":328,"close":329},"2022-08-26",199.1699981689453,{"date":331,"close":332},"2022-09-02",185.92999267578125,{"date":334,"close":335},"2022-09-09",197.08999633789062,{"date":337,"close":338},"2022-09-16",185.8699951171875,{"date":340,"close":341},"2022-09-23",171.35000610351562,{"date":343,"close":344},"2022-09-30",159.52000427246094,{"date":346,"close":347},"2022-10-07",156.61000061035156,{"date":349,"close":350},"2022-10-14",147.99000549316406,{"date":352,"close":353},"2022-10-21",161.92999267578125,{"date":355,"close":356},"2022-10-28",175.1999969482422,{"date":358,"close":359},"2022-11-04",168,{"date":361,"close":362},"2022-11-11",202.22999572753906,{"date":364,"close":365},"2022-11-18",187.8300018310547,{"date":367,"close":368},"2022-11-25",193.69000244140625,{"date":370,"close":371},"2022-12-02",198.2899932861328,{"date":373,"close":374},"2022-12-09",191.3800048828125,{"date":376,"close":377},"2022-12-16",189.32000732421875,{"date":379,"close":380},"2022-12-23",189.94000244140625,{"date":382,"close":383},"2022-12-30",191.44000244140625,{"date":385,"close":386},"2023-01-06",205,{"date":388,"close":389},"2023-01-13",214.77999877929688,{"date":391,"close":392},"2023-01-20",217.99000549316406,{"date":394,"close":395},"2023-01-27",214.36000061035156,{"date":397,"close":398},"2023-02-03",245,{"date":400,"close":401},"2023-02-10",213.05999755859375,{"date":403,"close":404},"2023-02-17",216.6300048828125,{"date":406,"close":407},"2023-02-24",208.16000366210938,{"date":409,"close":410},"2023-03-03",208.17999267578125,{"date":412,"close":413},"2023-03-10",182.41000366210938,{"date":415,"close":416},"2023-03-17",171.47999572753906,{"date":418,"close":419},"2023-03-24",168.25,{"date":421,"close":422},"2023-03-31",190.38999938964844,{"date":424,"close":425},"2023-04-06",179.2100067138672,{"date":427,"close":428},"2023-04-14",184.19000244140625,{"date":430,"close":431},"2023-04-21",189.05999755859375,{"date":433,"close":434},"2023-04-28",182.2100067138672,{"date":436,"close":437},"2023-05-05",168.77999877929688,{"date":439,"close":416},"2023-05-12",{"date":441,"close":442},"2023-05-19",183.52999877929688,{"date":444,"close":445},"2023-05-26",194.35000610351562,{"date":447,"close":448},"2023-06-02",201.88999938964844,{"date":450,"close":451},"2023-06-09",210.22999572753906,{"date":453,"close":454},"2023-06-16",211.66000366210938,{"date":456,"close":457},"2023-06-23",196.77000427246094,{"date":459,"close":460},"2023-06-30",197.47000122070312,{"date":462,"close":463},"2023-07-07",193.25,{"date":465,"close":466},"2023-07-14",206.61000061035156,{"date":468,"close":469},"2023-07-21",214.7899932861328,{"date":471,"close":472},"2023-07-28",201.77999877929688,{"date":474,"close":475},"2023-08-04",205.9499969482422,{"date":477,"close":478},"2023-08-11",200.4600067138672,{"date":480,"close":481},"2023-08-18",197.5,{"date":483,"close":484},"2023-08-25",200.7899932861328,{"date":486,"close":487},"2023-09-01",210.5800018310547,{"date":489,"close":490},"2023-09-08",200.33999633789062,{"date":492,"close":493},"2023-09-15",206.75,{"date":495,"close":496},"2023-09-22",200.88999938964844,{"date":498,"close":499},"2023-09-29",201.99000549316406,{"date":501,"close":502},"2023-10-06",192.8699951171875,{"date":504,"close":505},"2023-10-13",181.63999938964844,{"date":507,"close":508},"2023-10-20",170.94000244140625,{"date":510,"close":511},"2023-10-27",174.02000427246094,{"date":513,"close":514},"2023-11-03",201.02999877929688,{"date":516,"close":463},"2023-11-10",{"date":518,"close":519},"2023-11-17",199.07000732421875,{"date":521,"close":522},"2023-11-24",198.0399932861328,{"date":524,"close":525},"2023-12-01",201.22999572753906,{"date":527,"close":528},"2023-12-08",206.44000244140625,{"date":530,"close":531},"2023-12-15",219.9199981689453,{"date":533,"close":534},"2023-12-22",240.3300018310547,{"date":536,"close":537},"2023-12-29",241.75999450683594,{"date":539,"close":540},"2024-01-05",234.1999969482422,{"date":542,"close":543},"2024-01-12",237.16000366210938,{"date":545,"close":546},"2024-01-19",240.14999389648438,{"date":548,"close":549},"2024-01-26",245.9600067138672,{"date":551,"close":552},"2024-02-02",230.97999572753906,{"date":554,"close":555},"2024-02-09",234.10000610351562,{"date":557,"close":558},"2024-02-16",233.24000549316406,{"date":560,"close":561},"2024-02-23",235.50999450683594,{"date":563,"close":564},"2024-03-01",236.16000366210938,{"date":566,"close":567},"2024-03-08",250.52000427246094,{"date":569,"close":570},"2024-03-15",231.3300018310547,{"date":572,"close":573},"2024-03-22",243.39999389648438,{"date":575,"close":576},"2024-03-28",247.97999572753906,{"date":578,"close":579},"2024-04-05",241.3800048828125,{"date":581,"close":582},"2024-04-12",225.6300048828125,{"date":584,"close":585},"2024-04-19",225.33999633789062,{"date":587,"close":588},"2024-04-26",227.5800018310547,{"date":590,"close":591},"2024-05-03",226.60000610351562,{"date":593,"close":594},"2024-05-10",230.67999267578125,{"date":596,"close":597},"2024-05-17",233.33999633789062,{"date":599,"close":600},"2024-05-24",232.63999938964844,{"date":602,"close":603},"2024-05-31",228.58999633789062,{"date":605,"close":606},"2024-06-07",218,{"date":608,"close":609},"2024-06-14",212.6300048828125,{"date":611,"close":612},"2024-06-21",219.2100067138672,{"date":614,"close":615},"2024-06-28",225.85000610351562,{"date":617,"close":618},"2024-07-05",221.4600067138672,{"date":620,"close":621},"2024-07-12",230.92999267578125,{"date":623,"close":624},"2024-07-19",240.3000030517578,{"date":626,"close":627},"2024-07-26",234.47999572753906,{"date":629,"close":630},"2024-08-02",207.22999572753906,{"date":632,"close":633},"2024-08-09",197.49000549316406,{"date":635,"close":636},"2024-08-16",208.1199951171875,{"date":638,"close":639},"2024-08-23",216.74000549316406,{"date":641,"close":454},"2024-08-30",{"date":643,"close":644},"2024-09-06",197.0399932861328,{"date":646,"close":647},"2024-09-13",203.97999572753906,{"date":649,"close":650},"2024-09-20",207.2100067138672,{"date":652,"close":653},"2024-09-27",207.8300018310547,{"date":655,"close":656},"2024-10-04",208.38999938964844,{"date":658,"close":659},"2024-10-11",207.91000366210938,{"date":661,"close":662},"2024-10-18",224.14999389648438,{"date":664,"close":665},"2024-10-25",213.74000549316406,{"date":667,"close":668},"2024-11-01",217.05999755859375,{"date":670,"close":671},"2024-11-08",236.64999389648438,{"date":673,"close":674},"2024-11-15",238,{"date":676,"close":677},"2024-11-22",242.08999633789062,{"date":679,"close":680},"2024-11-29",246.97000122070312,{"date":682,"close":683},"2024-12-06",245.5500030517578,{"date":685,"close":686},"2024-12-13",239.6999969482422,{"date":688,"close":689},"2024-12-20",221,{"date":691,"close":692},"2024-12-27",222.9199981689453,{"date":694,"close":695},"2025-01-03",220.10000610351562,{"date":697,"close":698},"2025-01-10",204.39999389648438,{"date":700,"close":701},"2025-01-17",210.0800018310547,{"date":703,"close":704},"2025-01-24",208.83999633789062,{"date":706,"close":707},"2025-01-31",199.5,{"date":709,"close":710},"2025-02-07",189.0500030517578,{"date":712,"close":713},"2025-02-14",186.85000610351562,{"date":715,"close":716},"2025-02-21",180.27000427246094,{"date":718,"close":719},"2025-02-28",187.77000427246094,{"date":721,"close":505},"2025-03-07",{"date":723,"close":724},"2025-03-14",173.32000732421875,{"date":726,"close":727},"2025-03-21",175.50999450683594,{"date":729,"close":730},"2025-03-28",173.25,{"date":732,"close":733},"2025-04-04",158.52999877929688,{"date":735,"close":736},"2025-04-11",151.27000427246094,{"date":738,"close":739},"2025-04-17",148.9600067138672,{"date":741,"close":742},"2025-04-25",153.27999877929688,{"date":744,"close":745},"2025-05-02",159.22999572753906,{"date":747,"close":748},"2025-05-09",165.22000122070312,{"date":750,"close":751},"2025-05-16",177.5800018310547,{"date":753,"close":754},"2025-05-23",166.9600067138672,{"date":756,"close":757},"2025-05-30",170.6999969482422,{"date":759,"close":760},"2025-06-06",170.52999877929688,{"date":762,"close":763},"2025-06-13",173.57000732421875,{"date":765,"close":766},"2025-06-20",175,{"date":768,"close":769},"2025-06-27",183.19000244140625,{"date":771,"close":772},"2025-07-03",199.10000610351562,{"date":774,"close":775},"2025-07-11",204.7899932861328,{"date":777,"close":778},"2025-07-18",207.3300018310547,{"date":780,"close":781},"2025-07-25",197.69000244140625,{"date":783,"close":784},"2025-07-28",194.0500030517578,{"date":786,"close":787},"2025-07-29",195.17999267578125,{"date":789,"close":790},"2025-07-30",199.00999450683594,{"date":792,"close":793},"2025-07-31",193.30999755859375,{"date":795,"close":796},"2025-08-01",189.66000366210938,{"date":798,"close":799},"2025-08-04",191.6199951171875,{"date":801,"close":802},"2025-08-05",191.05999755859375,{"date":804,"close":805},"2025-08-06",190.4600067138672,{"date":807,"close":808},"2025-08-07",187.13999938964844,{"date":810,"close":811},"2025-08-08",190.11000061035156,{"date":813,"close":814},"2025-08-11",189.3000030517578,{"date":816,"close":817},"2025-08-12",194.1300048828125,{"date":819,"close":820},"2025-08-13",197.86000061035156,{"date":822,"close":823},"2025-08-14",198.39999389648438,{"date":825,"close":826},"2025-08-15",194.08999633789062,{"date":828,"close":829},"2025-08-18",192.27000427246094,{"date":831,"close":832},"2025-08-19",193.42999267578125,{"date":834,"close":835},"2025-08-20",191.1999969482422,{"date":837,"close":710},"2025-08-21",{"date":839,"close":840},"2025-08-22",200.25999450683594,{"date":842,"close":843},"2025-08-25",198.30999755859375,{"date":845,"close":846},"2025-08-26",200.11000061035156,{"date":848,"close":849},"2025-08-27",201.6300048828125,{"date":851,"close":852},"2025-08-28",200.5399932861328,{"date":854,"close":855},"2025-08-29",201.42999267578125,{"date":857,"close":858},"2025-09-02",198.1999969482422,{"date":860,"close":861},"2025-09-03",192.80999755859375,{"date":863,"close":864},"2025-09-04",196.8000030517578,{"date":866,"close":867},"2025-09-05",193.97999572753906,{"date":869,"close":870},"2025-09-08",196.97000122070312,{"date":872,"close":873},"2025-09-09",195.42999267578125,{"date":875,"close":876},"2025-09-10",193.61000061035156,{"date":878,"close":879},"2025-09-11",201.5800018310547,{"date":881,"close":882},"2025-09-12",198.0500030517578,{"date":884,"close":885},"2025-09-15",194.75,{"date":887,"close":463},"2025-09-16",{"date":889,"close":890},"2025-09-17",191.00999450683594,{"date":892,"close":893},"2025-09-18",194.55999755859375,{"date":895,"close":896},"2025-09-19",190.6699981689453,{"date":898,"close":374},"2025-09-22",{"date":900,"close":901},"2025-09-23",191.7899932861328,{"date":903,"close":904},"2025-09-24",189.9499969482422,{"date":906,"close":907},"2025-09-25",189.92999267578125,{"date":909,"close":910},"2025-09-26",192.24000549316406,{"date":912,"close":913},"2025-09-29",191.3699951171875,{"date":915,"close":916},"2025-09-30",190.02999877929688,{"date":918,"close":919},"2025-10-01",186.02999877929688,{"date":921,"close":922},"2025-10-02",187.8699951171875,{"date":924,"close":925},"2025-10-03",191.80999755859375,{"date":927,"close":928},"2025-10-06",192.47999572753906,{"date":930,"close":931},"2025-10-07",191.25999450683594,{"date":933,"close":934},"2025-10-08",192.69000244140625,{"date":936,"close":937},"2025-10-09",193.75999450683594,{"date":939,"close":940},"2025-10-10",183.97000122070312,{"date":942,"close":943},"2025-10-13",187.9499969482422,{"date":945,"close":946},"2025-10-14",193,{"date":948,"close":925},"2025-10-15",{"date":950,"close":951},"2025-10-16",183.10000610351562,{"date":953,"close":954},"2025-10-17",183.88999938964844,{"date":956,"close":957},"2025-10-20",180.55999755859375,{"date":959,"close":960},"2025-10-21",177.61000061035156,{"date":962,"close":278},"2025-10-22",{"date":964,"close":965},"2025-10-23",177.44000244140625,{"date":967,"close":968},"2025-10-24",166.3800048828125,{"date":970,"close":971},"2025-10-27",171.25,{"date":973,"close":974},"2025-10-28",168.99000549316406,{"date":976,"close":977},"2025-10-29",165,{"date":979,"close":980},"2025-10-30",163.2100067138672,{"date":982,"close":983},"2025-10-31",162.82000732421875,{"date":985,"close":986},"2025-11-03",160.3300018310547,{"date":988,"close":989},"2025-11-04",159.8699951171875,{"date":991,"close":992},"2025-11-05",162.32000732421875,{"date":994,"close":995},"2025-11-06",162.86000061035156,{"date":997,"close":998},"2025-11-07",163.16000366210938,{"date":1000,"close":1001},"2025-11-10",162.1699981689453,{"date":1003,"close":1004},"2025-11-11",163.89999389648438,{"date":1006,"close":1007},"2025-11-12",165.7899932861328,{"date":1009,"close":1010},"2025-11-13",164.63999938964844,{"date":1012,"close":1013},"2025-11-14",162.0399932861328,{"date":1015,"close":1016},"2025-11-17",155.42999267578125,{"date":1018,"close":1019},"2025-11-18",156.17999267578125,{"date":1021,"close":1022},"2025-11-19",156.19000244140625,{"date":1024,"close":1025},"2025-11-20",155.3300018310547,{"date":1027,"close":1028},"2025-11-21",158.25,{"date":1030,"close":1031},"2025-11-24",155.3800048828125,{"date":1033,"close":1034},"2025-11-25",160.1300048828125,{"date":1036,"close":1037},"2025-11-26",160.25,{"date":1039,"close":1040},"2025-11-28",159.58999633789062,{"date":1042,"close":1043},"2025-12-01",160.3699951171875,{"date":1045,"close":1046},"2025-12-02",155.57000732421875,{"date":1048,"close":998},"2025-12-03",{"date":1050,"close":1051},"2025-12-04",159.05999755859375,{"date":1053,"close":1054},"2025-12-05",161.7899932861328,{"date":1056,"close":1057},"2025-12-08",159.1699981689453,{"date":1059,"close":1060},"2025-12-09",162.74000549316406,{"date":1062,"close":1063},"2025-12-10",164.44000244140625,{"date":1065,"close":1066},"2025-12-11",168.30999755859375,{"date":1068,"close":1069},"2025-12-12",169.13999938964844,{"date":1071,"close":1072},"2025-12-15",165.89999389648438,{"date":1074,"close":1075},"2025-12-16",166.58999633789062,{"date":1077,"close":1078},"2025-12-17",164.8300018310547,{"date":1080,"close":998},"2025-12-18",{"date":1082,"close":1083},"2025-12-19",161.5399932861328,{"date":1085,"close":1086},"2025-12-22",164.5500030517578,{"date":1088,"close":1089},"2025-12-23",165.52999877929688,{"date":1091,"close":1092},"2025-12-24",166.55999755859375,{"date":1094,"close":1095},"2025-12-26",166.42999267578125,{"date":1097,"close":1098},"2025-12-29",164.5399932861328,{"date":1100,"close":1101},"2025-12-30",164.1300048828125,{"date":1103,"close":1104},"2025-12-31",163.14999389648438,{"date":1106,"close":1107},"2026-01-02",162.50999450683594,{"date":1109,"close":1110},"2026-01-05",167.49000549316406,{"date":1112,"close":1113},"2026-01-06",169.5,{"date":1115,"close":1116},"2026-01-07",166.41000366210938,{"date":1118,"close":1119},"2026-01-08",171.30999755859375,{"date":1121,"close":1122},"2026-01-09",173.74000549316406,{"date":1124,"close":1125},"2026-01-12",175.6300048828125,{"date":1127,"close":1128},"2026-01-13",168.88999938964844,{"date":1130,"close":1131},"2026-01-14",169.7899932861328,{"date":1133,"close":1134},"2026-01-15",170.27000427246094,{"date":1136,"close":1137},"2026-01-16",169.3000030517578,{"date":1139,"close":1140},"2026-01-20",163.5800018310547,{"date":1142,"close":1143},"2026-01-21",167.72999572753906,{"date":1145,"close":1146},"2026-01-22",169.41000366210938,{"date":1148,"close":1149},"2026-01-23",166.6999969482422,{"date":1151,"close":1152},"2026-01-26",169.11000061035156,{"date":1154,"close":1155},"2026-01-27",169.05999755859375,{"date":1157,"close":1158},"2026-01-28",166.25,{"date":1160,"close":1161},"2026-01-29",165.91000366210938,{"date":1163,"close":1164},"2026-01-30",163.25,{"date":1166,"close":992},"2026-02-02",{"date":1168,"close":1169},"2026-02-03",152.25,{"date":1171,"close":1172},"2026-02-04",150.67999267578125,{"date":1174,"close":1175},"2026-02-05",150.9600067138672,{"date":1177,"close":1178},"2026-02-06",140.2899932861328,{"date":1180,"close":1181},"2026-02-09",135.75999450683594,{"date":1183,"close":1184},"2026-02-10",141.80999755859375,{"date":1186,"close":1187},"2026-02-11",139.72000122070312,{"date":1189,"close":1190},"2026-02-12",137.94000244140625,{"date":1192,"close":1193},"2026-02-13",138.17999267578125,{"date":1195,"close":1196},"2026-02-17",138.02999877929688,{"date":1198,"close":1199},"2026-02-18",141.66000366210938,{"date":1201,"close":1202},"2026-02-19",146.47999572753906,{"date":1204,"close":1205},"2026-02-20",146.91000366210938,{"date":1207,"close":1208},"2026-02-23",138.38999938964844,{"date":1210,"close":1211},"2026-02-24",140.85000610351562,{"date":1213,"close":1214},"2026-02-25",142.4499969482422,{"date":1216,"close":1217},"2026-02-26",144.14999389648438,{"date":1219,"close":1220},"2026-02-27",138.36000061035156,{"date":1222,"close":1223},"2026-03-02",140.6699981689453,{"date":1225,"close":1187},"2026-03-03",{"date":1227,"close":1228},"2026-03-04",140.60000610351562,{"date":1230,"close":1231},"2026-03-05",138.35000610351562,{"date":1233,"close":1234},"2026-03-06",134.0800018310547,{"date":1236,"close":1237},"2026-03-09",132.25999450683594,{"date":1239,"close":1240},"2026-03-10",131.64999389648438,{"date":1242,"close":1237},"2026-03-11",{"date":1244,"close":1245},"2026-03-12",127.69000244140625,{"date":1247,"close":1248},"2026-03-13",126.11000061035156,{"date":1250,"close":1251},"2026-03-16",125.41999816894531,{"date":1253,"close":1254},"2026-03-17",131.6300048828125,{"date":1256,"close":1257},"2026-03-18",130.16000366210938,{"date":1259,"close":1260},"2026-03-19",129.17999267578125,{"date":1262,"close":1263},"2026-03-20",126.55000305175781,{"date":1265,"close":1266},"2026-03-23",130.02999877929688,{"date":1268,"close":1269},"2026-03-24",130.25,{"date":1271,"close":1272},"2026-03-25",132.5,{"date":1274,"close":1275},"2026-03-26",133.1999969482422,{"date":1277,"close":1278},"2026-03-27",129.11000061035156,{"date":1280,"close":1257},"2026-03-30",{"date":1282,"close":1283},"2026-03-31",134.35000610351562,{"date":1285,"close":1286},"2026-04-01",131.1199951171875,{"date":1288,"close":1289},"2026-04-02",127.26000213623047,{"date":1291,"close":1292},"2026-04-06",128.41000366210938,{"date":1294,"close":1295},"2026-04-07",129.05999755859375,{"date":1297,"close":1298},"2026-04-08",135.6199951171875,{"date":1300,"close":1301},"2026-04-09",135.82000732421875,{"date":1303,"close":1304},"2026-04-10",137.4499969482422,{"date":1306,"close":1307},"2026-04-13",139.22999572753906,{"date":1309,"close":1310},"2026-04-14",141.7899932861328,{"date":1312,"close":1313},"2026-04-15",143.4499969482422,{"date":1315,"close":1316},"2026-04-16",140.7899932861328,{"date":1318,"close":1319},"2026-04-17",139.77999877929688,{"date":1321,"close":1322},"2026-04-20",142.1699981689453,{"date":1324,"close":1325},"2026-04-21",137.92999267578125,{"date":1327,"close":1328},"2026-04-22",141.8699951171875,{"date":1330,"close":1331},"2026-04-23",142.5800018310547,{"date":1333,"close":1334},"2026-04-24",143.13999938964844,{"date":1336,"close":1337},"2026-04-27",144.8699951171875,{"date":1339,"close":1340},"2026-04-28",145.07000732421875,{"date":1342,"close":1343},"2026-04-29",143.67999267578125,{"date":1345,"close":1346},"2026-04-30",145.5500030517578,{"date":135,"close":1348},136,{"date":1350,"close":1351},"2026-05-04",139.47999572753906,{"date":1353,"close":1354},"2026-05-05",143.2899932861328,{"date":1356,"close":1357},"2026-05-06",143.32000732421875,{"date":1359,"close":1360},"2026-05-07",141.85000610351562,{"date":1362,"close":1363},"2026-05-08",143.92999267578125,{"date":1365,"close":1366},"2026-05-11",142.6999969482422,{"date":1368,"close":1211},"2026-05-12",{"date":1370,"close":1371},"2026-05-13",141.24000549316406,{"date":1373,"close":1374},"2026-05-14",142.2100067138672,{"date":1376,"close":1377},"2026-05-15",138.02000427246094,{"date":1379,"close":1380},"2026-05-18",140.19000244140625,{"date":1382,"close":1383},"2026-05-19",132.60000610351562,{"date":69,"close":1325},{"date":1386,"close":1387},"2026-05-21",141.6699981689453,{"date":1389,"close":1390},"2026-05-22",143.6199951171875,{"date":1392,"close":1393},"2026-05-26",144.11000061035156,{"date":1395,"close":1396},"2026-05-27",144.00999450683594,{"date":1398,"close":1399},"2026-05-28",142.14999389648438,{"date":1401,"close":1402},"2026-05-29",143.02999877929688,{"date":1404,"close":1405},"2026-06-01",145.60000610351562,{"date":1407,"close":1408},"2026-06-02",147.27000427246094,{"date":1410,"close":1411},"2026-06-03",140.92999267578125,{"date":1413,"close":1414},"2026-06-04",148.85000610351562,{"date":1416,"close":1417},"2026-06-05",146.57000732421875,{"date":1419,"close":1420},"2026-06-08",144.8000030517578,{"date":1422,"close":1423},"2026-06-09",145.19000244140625,{"date":1425,"close":1426},"2026-06-10",140.9199981689453,{"date":1428,"close":1429},"2026-06-11",142.58999633789062,{"date":1431,"close":1432},"2026-06-12",145.17999267578125,{"date":1434,"close":1435},"2026-06-15",143.77999877929688,{"date":47,"close":1437},143.3300018310547,{"date":1439,"close":1440},"2026-06-17",142.86000061035156,{"date":1442,"close":1443},"2026-06-18",141.60000610351562,{"date":1445,"close":1446},"2026-06-22",140.57000732421875,{"date":1448,"close":1449},"2026-06-23",141.91000366210938,{"date":1451,"close":1452},"2026-06-24",138.61000061035156,{"date":1454,"close":1455},"2026-06-25",135.69000244140625,{"date":1457,"close":1458},"2026-06-26",147.5800018310547,{"date":1460,"close":1461},"2026-06-29",144.0800018310547,{"date":1463,"close":1464},"2026-06-30",143.5,{"date":1466,"close":1467},"2026-07-01",145.16000366210938,{"date":1469,"close":1470},"2026-07-02",151.63999938964844,{"date":1472,"close":1473},"2026-07-06",154.7899932861328,{"date":1475,"close":1476},"2026-07-07",155.02999877929688,{"date":1478,"close":1479},"2026-07-08",154.38999938964844,{"date":1481,"close":1482},"2026-07-09",157.33999633789062,{"date":1484,"close":1485},"2026-07-10",160.2100067138672,{"date":1487,"close":1488},"2026-07-13",157.17999267578125,{"date":1490,"close":1491},"2026-07-14",160.77000427246094,{"date":1493,"close":1494},"2026-07-15",168.27999877929688,{"date":1496,"close":1497},"2026-07-16",168.9499969482422,{"date":1499,"close":1500},"2026-07-17",164.4600067138672,{"date":1502,"close":1503},"2026-07-20",162.16000366210938,{"date":1505,"close":1506},"2026-07-21",163.33999633789062,{"date":1508,"close":1509},"2026-07-22",164.17999267578125,{"date":1511,"close":1512},"2026-07-23",163.02000427246094,{"date":133,"close":1514},167.5800018310547,{"count":137,"fetchedAt":1516,"source":128},"2026-07-29T02:10:34.730Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1518},"\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>",1785291034682]