[{"data":1,"prerenderedAt":1546},["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-LH":25,"$faOLAb6az3Q5uF-jMfn6BcrCaKGcveVDL45BrBNJoIq8":26,"ticker-mcap-LH":133,"ticker-profile-LH":143,"ticker-earnings-LH":157,"ticker-congress-LH":161,"i-lucide:info":1544},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":129},{"identity":28,"transactions":33,"sectorSlug":109,"relatedTickers":110},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"920148","LABCORP HOLDINGS INC.","Healthcare","LH",[34,47,56,68,76,81,87,97],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-06T13:37:55.000Z","0000920148-26-000152-0","Kyle Kathryn W","EVP, Chief Legal Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2103996\u002F000092014826000152\u002F0000920148-26-000152-index.htm",256,4069.4574,"M","2026-07-01","Option exercise (held) (10b5-1 plan)","planned",{"cik":29,"filedAt":35,"filingId":48,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":40,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":53,"transactionDate":44,"intentLabel":54,"signalQuality":55},"0000920148-26-000152-1",283.88,73,3996.4574,20723.239999999998,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":57,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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":58,"rawFilingUrl":40,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":62,"transactionDate":63,"intentLabel":64,"signalQuality":46,"insiderHistory":65},"0000920148-26-000152-2",286.19,92,3904.4574,26329.48,"S","2026-07-02","Sale (10b5-1 plan)",{"daysSinceLastFiling":66,"isFirstFiling":6,"priorFilingDate":67},26,"2026-06-10T00:00:00.000Z",{"cik":29,"filedAt":69,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-06T13:36:47.000Z","0000920148-26-000151-0","Vaughn Bryan T","EVP and President, Diagnostics","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2103999\u002F000092014826000151\u002F0000920148-26-000151-index.htm",327,7072.5702,{"cik":29,"filedAt":69,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":73,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":53,"transactionDate":44,"intentLabel":54,"signalQuality":55},"0000920148-26-000151-1",93,6979.5702,26400.84,{"cik":29,"filedAt":69,"filingId":82,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":58,"rawFilingUrl":73,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":62,"transactionDate":63,"intentLabel":64,"signalQuality":46,"insiderHistory":86},"0000920148-26-000151-2",234,6745.5702,66968.46,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":67,"filingId":88,"formType":89,"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":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":62,"transactionDate":95,"intentLabel":64,"signalQuality":46,"insiderHistory":96},"0000920148-26-000148-0","4",263.89,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2103996\u002F000092014826000148\u002F0000920148-26-000148-index.htm",762,3813.4574,201084.18,"2026-06-08",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":98,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":39,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":62,"transactionDate":107,"intentLabel":64,"signalQuality":46,"insiderHistory":108},"2026-05-13T13:30:44.000Z","0000920148-26-000140-0","Schechter Adam H","President & CEO",254.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1376841\u002F000092014826000140\u002F0000920148-26-000140-index.htm",5903,107234,1502313.5,"2026-05-11",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"healthcare",[111,114,117,120,123,126],{"ticker":112,"issuerName":113},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":115,"issuerName":116},"LLY","ELI LILLY & Co",{"ticker":118,"issuerName":119},"NTRA","Natera, Inc.",{"ticker":121,"issuerName":122},"KYMR","Kymera Therapeutics, Inc.",{"ticker":124,"issuerName":125},"ONC","BeOne Medicines Ltd.",{"ticker":127,"issuerName":128},"PTCT","PTC THERAPEUTICS, INC.",{"count":130,"fetchedAt":131,"source":132},8,"2026-07-27T08:06:49.911Z","sqlite",{"data":134,"meta":140},{"value":135,"quality":136,"closeDate":137,"ageDays":138,"sharesAsOf":139},23863639099.121094,"fresh","2026-07-23",4,"2026-05-01",{"count":141,"fetchedAt":142,"source":132},1,"2026-07-27T08:06:49.913Z",{"data":144,"meta":156},{"ticker":32,"ceo":145,"industry":146,"fullTimeEmployees":147,"ipoDate":148,"country":149,"state":150,"city":151,"website":152,"exchangeShort":25,"marketCap":25,"beta":153,"range52w":154,"fetchedAt":155},"Adam H. Schechter","Medical - Diagnostics & Research",60900,"1990-03-29","US","NC","Burlington","https:\u002F\u002Fwww.labcorp.com",0.877,"241.81-293.72","2026-07-02T17:01:06.726Z",{"count":141,"fetchedAt":142,"source":132},{"data":158,"meta":160},{"ticker":32,"points":159},[],{"count":141,"fetchedAt":142,"source":132},{"data":162,"meta":1542},{"congressTrades":163,"insiderTrades":164,"priceHistory":173,"ticker":32},[],[165,166,167,168,169,170,171,172],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":48,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":40,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":53,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":57,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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":58,"rawFilingUrl":40,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":62,"transactionDate":63},{"cik":29,"filedAt":69,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":69,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":73,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":53,"transactionDate":44},{"cik":29,"filedAt":69,"filingId":82,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":58,"rawFilingUrl":73,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":62,"transactionDate":63},{"cik":29,"filedAt":67,"filingId":88,"formType":89,"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":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":62,"transactionDate":95},{"cik":29,"filedAt":98,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":39,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":62,"transactionDate":107},[174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1340,1343,1346,1349,1352,1355,1358,1361,1364,1366,1369,1372,1375,1378,1380,1383,1385,1388,1391,1394,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1499,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540],{"date":175,"close":176},"2021-07-30",254.4243927001953,{"date":178,"close":179},"2021-08-06",256.228515625,{"date":181,"close":182},"2021-08-13",259.4845275878906,{"date":184,"close":185},"2021-08-20",263.1099548339844,{"date":187,"close":188},"2021-08-27",258.1786804199219,{"date":190,"close":191},"2021-09-03",263.44500732421875,{"date":193,"close":194},"2021-09-10",258.548095703125,{"date":196,"close":197},"2021-09-17",254.2353973388672,{"date":199,"close":200},"2021-09-24",254.6134033203125,{"date":202,"close":203},"2021-10-01",240.10308837890625,{"date":205,"close":206},"2021-10-08",239.12371826171875,{"date":208,"close":209},"2021-10-15",233.3333282470703,{"date":211,"close":212},"2021-10-22",242.39691162109375,{"date":214,"close":215},"2021-10-29",246.58074951171875,{"date":217,"close":218},"2021-11-05",236.11683654785156,{"date":220,"close":221},"2021-11-12",255.35223388671875,{"date":223,"close":224},"2021-11-19",243.40206909179688,{"date":226,"close":227},"2021-11-26",248.53952026367188,{"date":229,"close":230},"2021-12-03",249.41580200195312,{"date":232,"close":233},"2021-12-10",247.7577362060547,{"date":235,"close":236},"2021-12-17",264.53607177734375,{"date":238,"close":239},"2021-12-23",259.37286376953125,{"date":241,"close":242},"2021-12-31",269.9398498535156,{"date":244,"close":245},"2022-01-07",245.0773162841797,{"date":247,"close":248},"2022-01-14",237.18212890625,{"date":250,"close":251},"2022-01-21",233.30755615234375,{"date":253,"close":254},"2022-01-28",232.02749633789062,{"date":256,"close":257},"2022-02-04",238.38487243652344,{"date":259,"close":260},"2022-02-11",237.33677673339844,{"date":262,"close":263},"2022-02-18",227.20790100097656,{"date":265,"close":266},"2022-02-25",237.65463256835938,{"date":268,"close":269},"2022-03-04",231.2199249267578,{"date":271,"close":272},"2022-03-11",228.08419799804688,{"date":274,"close":275},"2022-03-18",236.45188903808594,{"date":277,"close":278},"2022-03-25",235.36082458496094,{"date":280,"close":281},"2022-04-01",226.091064453125,{"date":283,"close":284},"2022-04-08",237.7577362060547,{"date":286,"close":287},"2022-04-14",231.13401794433594,{"date":289,"close":290},"2022-04-22",230.68728637695312,{"date":292,"close":293},"2022-04-29",206.42611694335938,{"date":295,"close":296},"2022-05-06",216.05670166015625,{"date":298,"close":299},"2022-05-13",210.15463256835938,{"date":301,"close":302},"2022-05-20",213.5309295654297,{"date":304,"close":305},"2022-05-27",221.5377960205078,{"date":307,"close":308},"2022-06-03",209.32130432128906,{"date":310,"close":311},"2022-06-10",192.92955017089844,{"date":313,"close":314},"2022-06-17",194.34707641601562,{"date":316,"close":317},"2022-06-24",208.38487243652344,{"date":319,"close":320},"2022-07-01",206.99313354492188,{"date":322,"close":323},"2022-07-08",209.57044982910156,{"date":325,"close":326},"2022-07-15",210.0601348876953,{"date":328,"close":329},"2022-07-22",211.63230895996094,{"date":331,"close":332},"2022-07-29",225.2491455078125,{"date":334,"close":335},"2022-08-05",218.78866577148438,{"date":337,"close":338},"2022-08-12",222.86941528320312,{"date":340,"close":341},"2022-08-19",214.18385314941406,{"date":343,"close":344},"2022-08-26",196.8728485107422,{"date":346,"close":347},"2022-09-02",193.93470764160156,{"date":349,"close":350},"2022-09-09",204.7422637939453,{"date":352,"close":353},"2022-09-16",192.4312744140625,{"date":355,"close":356},"2022-09-23",181.83848571777344,{"date":358,"close":359},"2022-09-30",175.95361328125,{"date":361,"close":362},"2022-10-07",176.64089965820312,{"date":364,"close":365},"2022-10-14",179.26116943359375,{"date":367,"close":368},"2022-10-21",181.88143920898438,{"date":370,"close":371},"2022-10-28",192.6890106201172,{"date":373,"close":374},"2022-11-04",195.86769104003906,{"date":376,"close":377},"2022-11-11",213.89175415039062,{"date":379,"close":380},"2022-11-18",197.7491455078125,{"date":382,"close":383},"2022-11-25",207.362548828125,{"date":385,"close":386},"2022-12-02",207.53436279296875,{"date":388,"close":389},"2022-12-09",200.65292358398438,{"date":391,"close":392},"2022-12-16",195.0085906982422,{"date":394,"close":395},"2022-12-23",199.01202392578125,{"date":397,"close":398},"2022-12-30",202.30239868164062,{"date":400,"close":401},"2023-01-06",208.7800750732422,{"date":403,"close":404},"2023-01-13",216.24569702148438,{"date":406,"close":407},"2023-01-20",219.57904052734375,{"date":409,"close":410},"2023-01-27",218.47079467773438,{"date":412,"close":413},"2023-02-03",214.20962524414062,{"date":415,"close":416},"2023-02-10",211.24569702148438,{"date":418,"close":419},"2023-02-17",220.15463256835938,{"date":421,"close":422},"2023-02-24",208.16151428222656,{"date":424,"close":425},"2023-03-03",205.6271514892578,{"date":427,"close":428},"2023-03-10",191.2199249267578,{"date":430,"close":431},"2023-03-17",183.2646026611328,{"date":433,"close":434},"2023-03-24",187.637451171875,{"date":436,"close":437},"2023-03-31",197.09622192382812,{"date":439,"close":440},"2023-04-06",199.4673614501953,{"date":442,"close":443},"2023-04-14",197.0360870361328,{"date":445,"close":446},"2023-04-21",200.17181396484375,{"date":448,"close":449},"2023-04-28",194.76803588867188,{"date":451,"close":452},"2023-05-05",192.31959533691406,{"date":454,"close":455},"2023-05-12",189.66494750976562,{"date":457,"close":458},"2023-05-19",186.271484375,{"date":460,"close":461},"2023-05-26",185.22337341308594,{"date":463,"close":464},"2023-06-02",186.408935546875,{"date":466,"close":467},"2023-06-09",186.91580200195312,{"date":469,"close":470},"2023-06-16",201.2628936767578,{"date":472,"close":473},"2023-06-23",201.74398803710938,{"date":475,"close":476},"2023-06-30",207.32818603515625,{"date":478,"close":479},"2023-07-07",208.27999877929688,{"date":481,"close":482},"2023-07-14",212.77000427246094,{"date":484,"close":485},"2023-07-21",219.2100067138672,{"date":487,"close":488},"2023-07-28",214.63999938964844,{"date":490,"close":491},"2023-08-04",215.22999572753906,{"date":493,"close":494},"2023-08-11",218,{"date":496,"close":497},"2023-08-18",214.42999267578125,{"date":499,"close":500},"2023-08-25",212.19000244140625,{"date":502,"close":503},"2023-09-01",206.5800018310547,{"date":505,"close":506},"2023-09-08",203.30999755859375,{"date":508,"close":509},"2023-09-15",201.64999389648438,{"date":511,"close":512},"2023-09-22",205.14999389648438,{"date":514,"close":515},"2023-09-29",201.0500030517578,{"date":517,"close":518},"2023-10-06",201.38999938964844,{"date":520,"close":521},"2023-10-13",201.55999755859375,{"date":523,"close":524},"2023-10-20",199.86000061035156,{"date":526,"close":527},"2023-10-27",198.9600067138672,{"date":529,"close":530},"2023-11-03",210.22000122070312,{"date":532,"close":533},"2023-11-10",204.77999877929688,{"date":535,"close":536},"2023-11-17",211.72000122070312,{"date":538,"close":539},"2023-11-24",212.72000122070312,{"date":541,"close":542},"2023-12-01",218.97000122070312,{"date":544,"close":545},"2023-12-08",216.60000610351562,{"date":547,"close":548},"2023-12-15",219.5,{"date":550,"close":551},"2023-12-22",224.02000427246094,{"date":553,"close":554},"2023-12-29",227.2899932861328,{"date":556,"close":557},"2024-01-05",225.4199981689453,{"date":559,"close":560},"2024-01-12",223.47999572753906,{"date":562,"close":563},"2024-01-19",226.14999389648438,{"date":565,"close":566},"2024-01-26",224.9199981689453,{"date":568,"close":569},"2024-02-02",221.5399932861328,{"date":571,"close":572},"2024-02-09",222.58999633789062,{"date":574,"close":575},"2024-02-16",216.63999938964844,{"date":577,"close":578},"2024-02-23",219.16000366210938,{"date":580,"close":494},"2024-03-01",{"date":582,"close":583},"2024-03-08",217.5,{"date":585,"close":586},"2024-03-15",209.2100067138672,{"date":588,"close":589},"2024-03-22",213.25999450683594,{"date":591,"close":592},"2024-03-28",218.4600067138672,{"date":594,"close":595},"2024-04-05",211.25999450683594,{"date":597,"close":598},"2024-04-12",205.72999572753906,{"date":600,"close":601},"2024-04-19",201.47999572753906,{"date":603,"close":604},"2024-04-26",198.39999389648438,{"date":606,"close":607},"2024-05-03",201.32000732421875,{"date":609,"close":610},"2024-05-10",207.6699981689453,{"date":612,"close":613},"2024-05-17",210.58999633789062,{"date":615,"close":616},"2024-05-24",199.64999389648438,{"date":618,"close":619},"2024-05-31",194.91000366210938,{"date":621,"close":622},"2024-06-07",196.60000610351562,{"date":624,"close":625},"2024-06-14",199.8800048828125,{"date":627,"close":628},"2024-06-21",205.25,{"date":630,"close":631},"2024-06-28",203.50999450683594,{"date":633,"close":634},"2024-07-05",204.5800018310547,{"date":636,"close":637},"2024-07-12",206.1699981689453,{"date":639,"close":640},"2024-07-19",211.3699951171875,{"date":642,"close":643},"2024-07-26",210.89999389648438,{"date":645,"close":646},"2024-08-02",236,{"date":648,"close":649},"2024-08-09",226.4600067138672,{"date":651,"close":652},"2024-08-16",227.5,{"date":654,"close":655},"2024-08-23",230.88999938964844,{"date":657,"close":658},"2024-08-30",229.88999938964844,{"date":660,"close":661},"2024-09-06",223.91000366210938,{"date":663,"close":664},"2024-09-13",221.1300048828125,{"date":666,"close":667},"2024-09-20",222.22000122070312,{"date":669,"close":670},"2024-09-27",222.10000610351562,{"date":672,"close":673},"2024-10-04",216,{"date":675,"close":676},"2024-10-11",216.38999938964844,{"date":678,"close":679},"2024-10-18",215.77000427246094,{"date":681,"close":682},"2024-10-25",228.6300048828125,{"date":684,"close":685},"2024-11-01",227.10000610351562,{"date":687,"close":688},"2024-11-08",242.38999938964844,{"date":690,"close":691},"2024-11-15",235.2100067138672,{"date":693,"close":694},"2024-11-22",239.6699981689453,{"date":696,"close":697},"2024-11-29",241.16000366210938,{"date":699,"close":700},"2024-12-06",232.57000732421875,{"date":702,"close":703},"2024-12-13",232.00999450683594,{"date":705,"close":706},"2024-12-20",228.61000061035156,{"date":708,"close":709},"2024-12-27",230.42999267578125,{"date":711,"close":712},"2025-01-03",229.14999389648438,{"date":714,"close":715},"2025-01-10",232,{"date":717,"close":718},"2025-01-17",238.55999755859375,{"date":720,"close":721},"2025-01-24",246,{"date":723,"close":724},"2025-01-31",249.8000030517578,{"date":726,"close":727},"2025-02-07",246.27000427246094,{"date":729,"close":730},"2025-02-14",246.49000549316406,{"date":732,"close":733},"2025-02-21",249.85000610351562,{"date":735,"close":736},"2025-02-28",251.0399932861328,{"date":738,"close":739},"2025-03-07",253.02999877929688,{"date":741,"close":742},"2025-03-14",239.52999877929688,{"date":744,"close":745},"2025-03-21",234.2100067138672,{"date":747,"close":748},"2025-03-28",230.02000427246094,{"date":750,"close":751},"2025-04-04",225,{"date":753,"close":754},"2025-04-11",221.4600067138672,{"date":756,"close":757},"2025-04-17",217.1199951171875,{"date":759,"close":760},"2025-04-25",228.30999755859375,{"date":762,"close":763},"2025-05-02",247.66000366210938,{"date":765,"close":766},"2025-05-09",245.72999572753906,{"date":768,"close":769},"2025-05-16",249.52000427246094,{"date":771,"close":772},"2025-05-23",242.52999877929688,{"date":774,"close":775},"2025-05-30",248.97000122070312,{"date":777,"close":778},"2025-06-06",253.97000122070312,{"date":780,"close":781},"2025-06-13",261.1199951171875,{"date":783,"close":784},"2025-06-20",261.8800048828125,{"date":786,"close":787},"2025-06-27",260.5899963378906,{"date":789,"close":790},"2025-07-03",261.8900146484375,{"date":792,"close":793},"2025-07-11",249.6199951171875,{"date":795,"close":796},"2025-07-18",243.72000122070312,{"date":798,"close":799},"2025-07-22",252.07000732421875,{"date":801,"close":802},"2025-07-23",250.50999450683594,{"date":804,"close":805},"2025-07-24",267.69000244140625,{"date":807,"close":808},"2025-07-25",264.9599914550781,{"date":810,"close":784},"2025-07-28",{"date":812,"close":813},"2025-07-29",261.7200012207031,{"date":815,"close":816},"2025-07-30",263.9100036621094,{"date":818,"close":819},"2025-07-31",260.0799865722656,{"date":821,"close":822},"2025-08-01",261.5,{"date":824,"close":825},"2025-08-04",263.8500061035156,{"date":827,"close":828},"2025-08-05",263.4800109863281,{"date":830,"close":831},"2025-08-06",260.8500061035156,{"date":833,"close":834},"2025-08-07",259.9599914550781,{"date":836,"close":837},"2025-08-08",265.8500061035156,{"date":839,"close":840},"2025-08-11",267.6700134277344,{"date":842,"close":843},"2025-08-12",269.30999755859375,{"date":845,"close":846},"2025-08-13",272.5400085449219,{"date":848,"close":849},"2025-08-14",271.25,{"date":851,"close":852},"2025-08-15",270.3800048828125,{"date":854,"close":855},"2025-08-18",270.489990234375,{"date":857,"close":858},"2025-08-19",275.7699890136719,{"date":860,"close":861},"2025-08-20",278.1000061035156,{"date":863,"close":864},"2025-08-21",276.55999755859375,{"date":866,"close":867},"2025-08-22",278.17999267578125,{"date":869,"close":870},"2025-08-25",276.1099853515625,{"date":872,"close":873},"2025-08-26",278.45001220703125,{"date":875,"close":876},"2025-08-27",279.29998779296875,{"date":878,"close":879},"2025-08-28",275.2900085449219,{"date":881,"close":882},"2025-08-29",277.989990234375,{"date":884,"close":885},"2025-09-02",273.7799987792969,{"date":887,"close":888},"2025-09-03",273.8399963378906,{"date":890,"close":891},"2025-09-04",275.2300109863281,{"date":893,"close":894},"2025-09-05",278.6700134277344,{"date":896,"close":897},"2025-09-08",277.2099914550781,{"date":899,"close":900},"2025-09-09",278.1099853515625,{"date":902,"close":903},"2025-09-10",272.94000244140625,{"date":905,"close":906},"2025-09-11",279.7200012207031,{"date":908,"close":909},"2025-09-12",277.95001220703125,{"date":911,"close":912},"2025-09-15",275.3999938964844,{"date":914,"close":915},"2025-09-16",274.0899963378906,{"date":917,"close":918},"2025-09-17",276.07000732421875,{"date":920,"close":921},"2025-09-18",277.1499938964844,{"date":923,"close":924},"2025-09-19",277.2699890136719,{"date":926,"close":927},"2025-09-22",278.8999938964844,{"date":929,"close":930},"2025-09-23",279.94000244140625,{"date":932,"close":933},"2025-09-24",279.3500061035156,{"date":935,"close":936},"2025-09-25",276.1400146484375,{"date":938,"close":939},"2025-09-26",280.6099853515625,{"date":941,"close":942},"2025-09-29",282.75,{"date":944,"close":945},"2025-09-30",287.05999755859375,{"date":947,"close":948},"2025-10-01",279.05999755859375,{"date":950,"close":951},"2025-10-02",279.44000244140625,{"date":953,"close":954},"2025-10-03",276.94000244140625,{"date":956,"close":957},"2025-10-06",275.04998779296875,{"date":959,"close":960},"2025-10-07",279.6199951171875,{"date":962,"close":963},"2025-10-08",277.510009765625,{"date":965,"close":966},"2025-10-09",277.7799987792969,{"date":968,"close":969},"2025-10-10",277.8800048828125,{"date":971,"close":972},"2025-10-13",276.6400146484375,{"date":974,"close":975},"2025-10-14",279.7799987792969,{"date":977,"close":942},"2025-10-15",{"date":979,"close":980},"2025-10-16",283.7099914550781,{"date":982,"close":983},"2025-10-17",285.94000244140625,{"date":985,"close":986},"2025-10-20",290.92999267578125,{"date":988,"close":989},"2025-10-21",284.1300048828125,{"date":991,"close":992},"2025-10-22",282.8399963378906,{"date":994,"close":995},"2025-10-23",284,{"date":997,"close":998},"2025-10-24",279.489990234375,{"date":1000,"close":1001},"2025-10-27",275.6600036621094,{"date":1003,"close":1004},"2025-10-28",259.69000244140625,{"date":1006,"close":1007},"2025-10-29",248.13999938964844,{"date":1009,"close":1010},"2025-10-30",252.3300018310547,{"date":1012,"close":1013},"2025-10-31",253.9600067138672,{"date":1015,"close":1016},"2025-11-03",257.8399963378906,{"date":1018,"close":1010},"2025-11-04",{"date":1020,"close":1021},"2025-11-05",250.69000244140625,{"date":1023,"close":1024},"2025-11-06",246.63999938964844,{"date":1026,"close":1027},"2025-11-07",252.72000122070312,{"date":1029,"close":1030},"2025-11-10",261.1300048828125,{"date":1032,"close":1033},"2025-11-11",268.2099914550781,{"date":1035,"close":1036},"2025-11-12",266,{"date":1038,"close":1039},"2025-11-13",267.8699951171875,{"date":1041,"close":1042},"2025-11-14",266.8900146484375,{"date":1044,"close":1045},"2025-11-17",261.3699951171875,{"date":1047,"close":1048},"2025-11-18",259.80999755859375,{"date":1050,"close":1051},"2025-11-19",260.54998779296875,{"date":1053,"close":1054},"2025-11-20",261.4700012207031,{"date":1056,"close":1057},"2025-11-21",265.6400146484375,{"date":1059,"close":1060},"2025-11-24",265.30999755859375,{"date":1062,"close":1063},"2025-11-25",269.8299865722656,{"date":1065,"close":1066},"2025-11-26",268.2699890136719,{"date":1068,"close":1069},"2025-11-28",268.7799987792969,{"date":1071,"close":1072},"2025-12-01",267.7300109863281,{"date":1074,"close":1075},"2025-12-02",265.92999267578125,{"date":1077,"close":1078},"2025-12-03",265.760009765625,{"date":1080,"close":1081},"2025-12-04",261.4800109863281,{"date":1083,"close":1084},"2025-12-05",258.3900146484375,{"date":1086,"close":1087},"2025-12-08",259.94000244140625,{"date":1089,"close":1090},"2025-12-09",258.05999755859375,{"date":1092,"close":1093},"2025-12-10",261.989990234375,{"date":1095,"close":1096},"2025-12-11",264.7300109863281,{"date":1098,"close":1099},"2025-12-12",264.17999267578125,{"date":1101,"close":1102},"2025-12-15",263.3299865722656,{"date":1104,"close":1105},"2025-12-16",258.1099853515625,{"date":1107,"close":1108},"2025-12-17",255.80999755859375,{"date":1110,"close":1111},"2025-12-18",252.02999877929688,{"date":1113,"close":1111},"2025-12-19",{"date":1115,"close":1116},"2025-12-22",255.05999755859375,{"date":1118,"close":1119},"2025-12-23",253.14999389648438,{"date":1121,"close":1122},"2025-12-24",254.4600067138672,{"date":1124,"close":1125},"2025-12-26",253.88999938964844,{"date":1127,"close":1128},"2025-12-29",252.97000122070312,{"date":1130,"close":1131},"2025-12-30",253.07000732421875,{"date":1133,"close":1134},"2025-12-31",250.8800048828125,{"date":1136,"close":1137},"2026-01-02",251.66000366210938,{"date":1139,"close":1140},"2026-01-05",253.17999267578125,{"date":1142,"close":1143},"2026-01-06",260.3999938964844,{"date":1145,"close":1146},"2026-01-07",253.72999572753906,{"date":1148,"close":1149},"2026-01-08",254.6699981689453,{"date":1151,"close":1152},"2026-01-09",251.80999755859375,{"date":1154,"close":1155},"2026-01-12",250.38999938964844,{"date":1157,"close":1158},"2026-01-13",253.97999572753906,{"date":1160,"close":1161},"2026-01-14",262,{"date":1163,"close":1164},"2026-01-15",268.8900146484375,{"date":1166,"close":1167},"2026-01-16",270.8699951171875,{"date":1169,"close":1170},"2026-01-20",271.30999755859375,{"date":1172,"close":1173},"2026-01-21",269.1400146484375,{"date":1175,"close":1176},"2026-01-22",269.9700012207031,{"date":1178,"close":1179},"2026-01-23",266.6600036621094,{"date":1181,"close":1182},"2026-01-26",267.3800048828125,{"date":1184,"close":1185},"2026-01-27",271.1199951171875,{"date":1187,"close":1188},"2026-01-28",268.0400085449219,{"date":1190,"close":1191},"2026-01-29",269.80999755859375,{"date":1193,"close":1194},"2026-01-30",271.5199890136719,{"date":1196,"close":1197},"2026-02-02",270.2900085449219,{"date":1199,"close":1200},"2026-02-03",272.20001220703125,{"date":1202,"close":1203},"2026-02-04",276.1600036621094,{"date":1205,"close":1206},"2026-02-05",278.2300109863281,{"date":1208,"close":1209},"2026-02-06",277.20001220703125,{"date":1211,"close":1212},"2026-02-09",274.010009765625,{"date":1214,"close":1215},"2026-02-10",284.5,{"date":1217,"close":1218},"2026-02-11",289.8900146484375,{"date":1220,"close":900},"2026-02-12",{"date":1222,"close":1223},"2026-02-13",282.6300048828125,{"date":1225,"close":1226},"2026-02-17",276.6700134277344,{"date":1228,"close":1229},"2026-02-18",278.760009765625,{"date":1231,"close":1232},"2026-02-19",282.4800109863281,{"date":1234,"close":1235},"2026-02-20",282.6700134277344,{"date":1237,"close":1238},"2026-02-23",285.29998779296875,{"date":1240,"close":1241},"2026-02-24",287.1300048828125,{"date":1243,"close":1244},"2026-02-25",282.7799987792969,{"date":1246,"close":1247},"2026-02-26",287.6199951171875,{"date":1249,"close":1250},"2026-02-27",289.1199951171875,{"date":1252,"close":1253},"2026-03-02",286.4700012207031,{"date":1255,"close":1256},"2026-03-03",282.989990234375,{"date":1258,"close":1259},"2026-03-04",280.8500061035156,{"date":1261,"close":1262},"2026-03-05",275.9200134277344,{"date":1264,"close":1265},"2026-03-06",269.6700134277344,{"date":1267,"close":1268},"2026-03-09",273.6099853515625,{"date":1270,"close":1271},"2026-03-10",268.70001220703125,{"date":1273,"close":1274},"2026-03-11",270.4200134277344,{"date":1276,"close":1277},"2026-03-12",262.9100036621094,{"date":1279,"close":1280},"2026-03-13",263.79998779296875,{"date":1282,"close":1283},"2026-03-16",266.8500061035156,{"date":1285,"close":1286},"2026-03-17",270.6199951171875,{"date":1288,"close":1289},"2026-03-18",265.8399963378906,{"date":1291,"close":1292},"2026-03-19",264.0899963378906,{"date":1294,"close":1295},"2026-03-20",263,{"date":1297,"close":1298},"2026-03-23",264.4200134277344,{"date":1300,"close":1301},"2026-03-24",266.1199951171875,{"date":1303,"close":1304},"2026-03-25",266.0199890136719,{"date":1306,"close":1307},"2026-03-26",268.3800048828125,{"date":1309,"close":1310},"2026-03-27",264.20001220703125,{"date":1312,"close":1313},"2026-03-30",263.6099853515625,{"date":1315,"close":1316},"2026-03-31",266.80999755859375,{"date":1318,"close":1319},"2026-04-01",272.739990234375,{"date":1321,"close":1322},"2026-04-02",273.7200012207031,{"date":1324,"close":1325},"2026-04-06",274.4599914550781,{"date":1327,"close":1328},"2026-04-07",269.1700134277344,{"date":1330,"close":1331},"2026-04-08",274.7200012207031,{"date":1333,"close":1334},"2026-04-09",273.260009765625,{"date":1336,"close":1337},"2026-04-10",260.92999267578125,{"date":1339,"close":1099},"2026-04-13",{"date":1341,"close":1342},"2026-04-14",268.8699951171875,{"date":1344,"close":1345},"2026-04-15",266.7300109863281,{"date":1347,"close":1348},"2026-04-16",266.3599853515625,{"date":1350,"close":1351},"2026-04-17",270.67999267578125,{"date":1353,"close":1354},"2026-04-20",269.19000244140625,{"date":1356,"close":1357},"2026-04-21",273.4200134277344,{"date":1359,"close":1360},"2026-04-22",272.6199951171875,{"date":1362,"close":1363},"2026-04-23",264.9200134277344,{"date":1365,"close":1280},"2026-04-24",{"date":1367,"close":1368},"2026-04-27",263.42999267578125,{"date":1370,"close":1371},"2026-04-28",259.57000732421875,{"date":1373,"close":1374},"2026-04-29",257.1400146484375,{"date":1376,"close":1377},"2026-04-30",256.79998779296875,{"date":139,"close":1379},255.83999633789062,{"date":1381,"close":1382},"2026-05-04",253.00999450683594,{"date":1384,"close":1374},"2026-05-05",{"date":1386,"close":1387},"2026-05-06",256.94000244140625,{"date":1389,"close":1390},"2026-05-07",258.04998779296875,{"date":1392,"close":1393},"2026-05-08",254.1199951171875,{"date":107,"close":1395},255.0800018310547,{"date":1397,"close":1398},"2026-05-12",257.3500061035156,{"date":1400,"close":1401},"2026-05-13",254.4199981689453,{"date":1403,"close":1404},"2026-05-14",254.02000427246094,{"date":1406,"close":1407},"2026-05-15",250.39999389648438,{"date":1409,"close":1410},"2026-05-18",255.57000732421875,{"date":1412,"close":1413},"2026-05-19",253.69000244140625,{"date":1415,"close":1416},"2026-05-20",257.4200134277344,{"date":1418,"close":1419},"2026-05-21",255.75,{"date":1421,"close":1422},"2026-05-22",259.92999267578125,{"date":1424,"close":1425},"2026-05-26",258.45001220703125,{"date":1427,"close":1428},"2026-05-27",258.25,{"date":1430,"close":1431},"2026-05-28",262.75,{"date":1433,"close":1434},"2026-05-29",260.05999755859375,{"date":1436,"close":1437},"2026-06-01",256.8699951171875,{"date":1439,"close":1440},"2026-06-02",257.70001220703125,{"date":1442,"close":1443},"2026-06-03",258.9200134277344,{"date":1445,"close":1446},"2026-06-04",260.9700012207031,{"date":1448,"close":1449},"2026-06-05",265.1499938964844,{"date":95,"close":1451},262.010009765625,{"date":1453,"close":1454},"2026-06-09",271.239990234375,{"date":1456,"close":1457},"2026-06-10",268.6300048828125,{"date":1459,"close":1460},"2026-06-11",265.2699890136719,{"date":1462,"close":1463},"2026-06-12",266.1600036621094,{"date":1465,"close":1466},"2026-06-15",265.0299987792969,{"date":1468,"close":1469},"2026-06-16",264.760009765625,{"date":1471,"close":1472},"2026-06-17",259.55999755859375,{"date":1474,"close":1475},"2026-06-18",255.82000732421875,{"date":1477,"close":1478},"2026-06-22",254.42999267578125,{"date":1480,"close":1481},"2026-06-23",258.5899963378906,{"date":1483,"close":1484},"2026-06-24",265.17999267578125,{"date":1486,"close":1487},"2026-06-25",266.3399963378906,{"date":1489,"close":1490},"2026-06-26",271.4700012207031,{"date":1492,"close":1493},"2026-06-29",279.5799865722656,{"date":1495,"close":1496},"2026-06-30",280,{"date":44,"close":1498},283.8800048828125,{"date":63,"close":1500},286.9800109863281,{"date":1502,"close":1503},"2026-07-06",284.3900146484375,{"date":1505,"close":1506},"2026-07-07",283.8599853515625,{"date":1508,"close":1509},"2026-07-08",277.739990234375,{"date":1511,"close":1512},"2026-07-09",277.6300048828125,{"date":1514,"close":1515},"2026-07-10",276.80999755859375,{"date":1517,"close":1518},"2026-07-13",276.67999267578125,{"date":1520,"close":1521},"2026-07-14",275.67999267578125,{"date":1523,"close":1524},"2026-07-15",271.989990234375,{"date":1526,"close":1527},"2026-07-16",281.94000244140625,{"date":1529,"close":1530},"2026-07-17",283.3599853515625,{"date":1532,"close":1533},"2026-07-20",281.4800109863281,{"date":1535,"close":1536},"2026-07-21",279.3999938964844,{"date":1538,"close":1539},"2026-07-22",281.4599914550781,{"date":137,"close":1541},291.0199890136719,{"count":141,"fetchedAt":1543,"source":132},"2026-07-27T08:06:49.927Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1545},"\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>",1785139609825]