[{"data":1,"prerenderedAt":1609},["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-NEU":25,"$flOCm5QS0oXOZe2W7csIwZvzOn8kx0A1Nqc4_YgKc4ic":26,"ticker-mcap-NEU":178,"ticker-profile-NEU":187,"ticker-earnings-NEU":201,"ticker-congress-NEU":205,"i-lucide:info":1607},{"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":175},{"identity":28,"transactions":33,"sectorSlug":155,"relatedTickers":156},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1282637","NEWMARKET CORP","Manufacturing","NEU",[34,48,53,58,63,68,79,86,99,106,110,114,118,121,125,128,131,135,138,141,144,147,150,153],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-01T00:00:00.000Z","0001193125-26-292641-0","4","Harris H Hiter III","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1650419\u002F000119312526292641\u002F0001193125-26-292641-index.htm",157,2239,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-292651-0","Ukrop Lowell Simmons","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1998445\u002F000119312526292651\u002F0001193125-26-292651-index.htm",494,{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-292652-0","GAMBILL MARK M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1170913\u002F000119312526292652\u002F0001193125-26-292652-index.htm",4149,{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-292638-0","Xu Ting","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1913563\u002F000119312526292638\u002F0001193125-26-292638-index.htm",1086,{"cik":29,"filedAt":35,"filingId":64,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-292653-0","ROGERS JAMES E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1182166\u002F000119312526292653\u002F0001193125-26-292653-index.htm",3897,{"cik":29,"filedAt":69,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":47},"2026-06-29T00:00:00.000Z","0001193125-26-288549-0","GOTTWALD THOMAS E","Chairman, President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1246518\u002F000119312526288549\u002F0001193125-26-288549-index.htm",211,116424,"G","2026-06-18","Gift",{"cik":29,"filedAt":80,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":76,"transactionDate":85,"intentLabel":78,"signalQuality":47},"2026-06-08T00:00:00.000Z","0001193125-26-261837-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1246518\u002F000119312526261837\u002F0001193125-26-261837-index.htm",1500,116635,"2026-06-04",{"cik":29,"filedAt":87,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":97,"insiderHistory":98},"2026-02-25T00:00:00.000Z","0001193125-26-071771-0",619.21,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1913563\u002F000119312526071771\u002F0001193125-26-071771-index.htm",400,929,247684,"P","2026-02-24","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":100,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":76,"transactionDate":105,"intentLabel":78,"signalQuality":47},"2026-02-20T00:00:00.000Z","0001193125-26-061459-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1246518\u002F000119312526061459\u002F0001193125-26-061459-index.htm",60,119455,"2026-02-18",{"cik":29,"filedAt":100,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":76,"transactionDate":105,"intentLabel":78,"signalQuality":47},"0001193125-26-061459-1",1320,118135,{"cik":29,"filedAt":100,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":112,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":76,"transactionDate":105,"intentLabel":78,"signalQuality":47},"0001193125-26-061459-2","I",5147,{"cik":29,"filedAt":100,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":112,"pricePerShare":4,"rawFilingUrl":102,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":76,"transactionDate":105,"intentLabel":78,"signalQuality":47},"0001193125-26-061459-3",120,2436,{"cik":29,"filedAt":100,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":112,"pricePerShare":4,"rawFilingUrl":102,"shares":116,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":76,"transactionDate":105,"intentLabel":78,"signalQuality":47},"0001193125-26-061459-4",1988,{"cik":29,"filedAt":100,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":112,"pricePerShare":4,"rawFilingUrl":102,"shares":123,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":76,"transactionDate":105,"intentLabel":78,"signalQuality":47},"0001193125-26-061459-5",150,1830,{"cik":29,"filedAt":100,"filingId":126,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":112,"pricePerShare":4,"rawFilingUrl":102,"shares":116,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":76,"transactionDate":105,"intentLabel":78,"signalQuality":47},"0001193125-26-061459-6",1678,{"cik":29,"filedAt":100,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":112,"pricePerShare":4,"rawFilingUrl":102,"shares":123,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":76,"transactionDate":105,"intentLabel":78,"signalQuality":47},"0001193125-26-061459-7",1436,{"cik":29,"filedAt":100,"filingId":132,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":112,"pricePerShare":4,"rawFilingUrl":102,"shares":133,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":76,"transactionDate":105,"intentLabel":78,"signalQuality":47},"0001193125-26-061459-8",180,1186,{"cik":29,"filedAt":100,"filingId":136,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":112,"pricePerShare":4,"rawFilingUrl":102,"shares":133,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":76,"transactionDate":105,"intentLabel":78,"signalQuality":47},"0001193125-26-061459-9",1164,{"cik":29,"filedAt":100,"filingId":139,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":112,"pricePerShare":4,"rawFilingUrl":102,"shares":133,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":76,"transactionDate":105,"intentLabel":78,"signalQuality":47},"0001193125-26-061459-10",807,{"cik":29,"filedAt":100,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":112,"pricePerShare":4,"rawFilingUrl":102,"shares":133,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":76,"transactionDate":105,"intentLabel":78,"signalQuality":47},"0001193125-26-061459-11",618,{"cik":29,"filedAt":100,"filingId":145,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":112,"pricePerShare":4,"rawFilingUrl":102,"shares":116,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":76,"transactionDate":105,"intentLabel":78,"signalQuality":47},"0001193125-26-061459-12",522,{"cik":29,"filedAt":100,"filingId":148,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":112,"pricePerShare":4,"rawFilingUrl":102,"shares":133,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":76,"transactionDate":105,"intentLabel":78,"signalQuality":47},"0001193125-26-061459-13",363,{"cik":29,"filedAt":100,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":112,"pricePerShare":4,"rawFilingUrl":102,"shares":133,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":76,"transactionDate":105,"intentLabel":78,"signalQuality":47},"0001193125-26-061459-14",378,{"cik":29,"filedAt":100,"filingId":154,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":112,"pricePerShare":4,"rawFilingUrl":102,"shares":133,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":76,"transactionDate":105,"intentLabel":78,"signalQuality":47},"0001193125-26-061459-15","manufacturing",[157,160,163,166,169,172],{"ticker":158,"issuerName":159},"HSY","HERSHEY CO",{"ticker":161,"issuerName":162},"ANET","Arista Networks, Inc.",{"ticker":164,"issuerName":165},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":167,"issuerName":168},"TDG","TransDigm Group INC",{"ticker":170,"issuerName":171},"LEG","LEGGETT & PLATT INC",{"ticker":173,"issuerName":174},"ROK","ROCKWELL AUTOMATION, INC",{"count":5,"fetchedAt":176,"source":177},"2026-08-05T21:12:09.277Z","sqlite",{"data":179,"meta":185},{"value":180,"quality":181,"closeDate":182,"ageDays":183,"sharesAsOf":184},8286741635.192871,"fresh","2026-08-04",1,"2026-03-31",{"count":183,"fetchedAt":186,"source":177},"2026-08-05T21:12:09.278Z",{"data":188,"meta":200},{"ticker":32,"ceo":189,"industry":190,"fullTimeEmployees":191,"ipoDate":192,"country":193,"state":194,"city":195,"website":196,"exchangeShort":25,"marketCap":25,"beta":197,"range52w":198,"fetchedAt":199},"Thomas E. Gottwald","Chemicals - Specialty",2050,"1980-03-17","US","VA","Richmond","https:\u002F\u002Fwww.newmarket.com",0.575,"580.03-875.97","2026-07-23T19:01:46.038Z",{"count":183,"fetchedAt":186,"source":177},{"data":202,"meta":204},{"ticker":32,"points":203},[],{"count":183,"fetchedAt":186,"source":177},{"data":206,"meta":1605},{"congressTrades":207,"insiderTrades":208,"priceHistory":233,"ticker":32},[],[209,210,211,212,213,214,215,216,217,218,219,220,221,222,223,224,225,226,227,228,229,230,231,232],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":64,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":69,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":80,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":76,"transactionDate":85},{"cik":29,"filedAt":87,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":94,"transactionDate":95},{"cik":29,"filedAt":100,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":76,"transactionDate":105},{"cik":29,"filedAt":100,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":76,"transactionDate":105},{"cik":29,"filedAt":100,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":112,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":76,"transactionDate":105},{"cik":29,"filedAt":100,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":112,"pricePerShare":4,"rawFilingUrl":102,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":76,"transactionDate":105},{"cik":29,"filedAt":100,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":112,"pricePerShare":4,"rawFilingUrl":102,"shares":116,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":76,"transactionDate":105},{"cik":29,"filedAt":100,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":112,"pricePerShare":4,"rawFilingUrl":102,"shares":123,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":76,"transactionDate":105},{"cik":29,"filedAt":100,"filingId":126,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":112,"pricePerShare":4,"rawFilingUrl":102,"shares":116,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":76,"transactionDate":105},{"cik":29,"filedAt":100,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":112,"pricePerShare":4,"rawFilingUrl":102,"shares":123,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":76,"transactionDate":105},{"cik":29,"filedAt":100,"filingId":132,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":112,"pricePerShare":4,"rawFilingUrl":102,"shares":133,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":76,"transactionDate":105},{"cik":29,"filedAt":100,"filingId":136,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":112,"pricePerShare":4,"rawFilingUrl":102,"shares":133,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":76,"transactionDate":105},{"cik":29,"filedAt":100,"filingId":139,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":112,"pricePerShare":4,"rawFilingUrl":102,"shares":133,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":76,"transactionDate":105},{"cik":29,"filedAt":100,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":112,"pricePerShare":4,"rawFilingUrl":102,"shares":133,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":76,"transactionDate":105},{"cik":29,"filedAt":100,"filingId":145,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":112,"pricePerShare":4,"rawFilingUrl":102,"shares":116,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":76,"transactionDate":105},{"cik":29,"filedAt":100,"filingId":148,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":112,"pricePerShare":4,"rawFilingUrl":102,"shares":133,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":76,"transactionDate":105},{"cik":29,"filedAt":100,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":112,"pricePerShare":4,"rawFilingUrl":102,"shares":133,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":76,"transactionDate":105},{"cik":29,"filedAt":100,"filingId":154,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":112,"pricePerShare":4,"rawFilingUrl":102,"shares":133,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":76,"transactionDate":105},[234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1269,1272,1275,1278,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1517,1520,1523,1526,1529,1532,1535,1538,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603],{"date":235,"close":236},"2021-08-06",327.8299865722656,{"date":238,"close":239},"2021-08-13",342.2200012207031,{"date":241,"close":242},"2021-08-20",343.3599853515625,{"date":244,"close":245},"2021-08-27",345.7799987792969,{"date":247,"close":248},"2021-09-03",346.05999755859375,{"date":250,"close":251},"2021-09-10",334.5799865722656,{"date":253,"close":254},"2021-09-17",324.0199890136719,{"date":256,"close":257},"2021-09-24",336.8399963378906,{"date":259,"close":260},"2021-10-01",345.92999267578125,{"date":262,"close":263},"2021-10-08",354.7900085449219,{"date":265,"close":266},"2021-10-15",373.6600036621094,{"date":268,"close":269},"2021-10-22",374.9599914550781,{"date":271,"close":272},"2021-10-29",340.010009765625,{"date":274,"close":275},"2021-11-05",337.8299865722656,{"date":277,"close":278},"2021-11-12",342.7699890136719,{"date":280,"close":281},"2021-11-19",347.7200012207031,{"date":283,"close":284},"2021-11-26",340.260009765625,{"date":286,"close":287},"2021-12-03",330.07000732421875,{"date":289,"close":290},"2021-12-10",330.1300048828125,{"date":292,"close":293},"2021-12-17",343.7099914550781,{"date":295,"close":296},"2021-12-23",342.8399963378906,{"date":298,"close":299},"2021-12-31",342.7200012207031,{"date":301,"close":302},"2022-01-07",342.4200134277344,{"date":304,"close":305},"2022-01-14",350.44000244140625,{"date":307,"close":308},"2022-01-21",336.4800109863281,{"date":310,"close":311},"2022-01-28",334.94000244140625,{"date":313,"close":314},"2022-02-04",298.1400146484375,{"date":316,"close":317},"2022-02-11",312.8500061035156,{"date":319,"close":320},"2022-02-18",320.2900085449219,{"date":322,"close":323},"2022-02-25",313.82000732421875,{"date":325,"close":326},"2022-03-04",332.8699951171875,{"date":328,"close":329},"2022-03-11",318.739990234375,{"date":331,"close":332},"2022-03-18",327.9800109863281,{"date":334,"close":335},"2022-03-25",329.30999755859375,{"date":337,"close":338},"2022-04-01",334.79998779296875,{"date":340,"close":341},"2022-04-08",325.3599853515625,{"date":343,"close":344},"2022-04-14",331.57000732421875,{"date":346,"close":347},"2022-04-22",326.25,{"date":349,"close":350},"2022-04-29",324.6099853515625,{"date":352,"close":353},"2022-05-06",336.010009765625,{"date":355,"close":356},"2022-05-13",331.989990234375,{"date":358,"close":359},"2022-05-20",337.32000732421875,{"date":361,"close":362},"2022-05-27",337.5400085449219,{"date":364,"close":365},"2022-06-03",328.3399963378906,{"date":367,"close":368},"2022-06-10",309.1300048828125,{"date":370,"close":371},"2022-06-17",289.2900085449219,{"date":373,"close":374},"2022-06-24",300.8999938964844,{"date":376,"close":377},"2022-07-01",302.94000244140625,{"date":379,"close":380},"2022-07-08",299.6199951171875,{"date":382,"close":383},"2022-07-15",301.9700012207031,{"date":385,"close":386},"2022-07-22",305.8299865722656,{"date":388,"close":389},"2022-07-29",310.79998779296875,{"date":391,"close":392},"2022-08-05",300.29998779296875,{"date":394,"close":395},"2022-08-12",304.9200134277344,{"date":397,"close":398},"2022-08-19",301.9800109863281,{"date":400,"close":401},"2022-08-26",287.6400146484375,{"date":403,"close":404},"2022-09-02",281.42999267578125,{"date":406,"close":407},"2022-09-09",303.6600036621094,{"date":409,"close":410},"2022-09-16",297.1400146484375,{"date":412,"close":413},"2022-09-23",292.95001220703125,{"date":415,"close":416},"2022-09-30",300.8299865722656,{"date":418,"close":419},"2022-10-07",297.7099914550781,{"date":421,"close":422},"2022-10-14",307.2300109863281,{"date":424,"close":425},"2022-10-21",309.67999267578125,{"date":427,"close":428},"2022-10-28",303.2799987792969,{"date":430,"close":431},"2022-11-04",300.0400085449219,{"date":433,"close":434},"2022-11-11",304.67999267578125,{"date":436,"close":437},"2022-11-18",308.5400085449219,{"date":439,"close":440},"2022-11-25",317.7699890136719,{"date":442,"close":443},"2022-12-02",322.75,{"date":445,"close":446},"2022-12-09",315.489990234375,{"date":448,"close":449},"2022-12-16",303.489990234375,{"date":451,"close":452},"2022-12-23",310.05999755859375,{"date":454,"close":455},"2022-12-30",311.1099853515625,{"date":457,"close":458},"2023-01-06",336.25,{"date":460,"close":461},"2023-01-13",344.5,{"date":463,"close":464},"2023-01-20",342.80999755859375,{"date":466,"close":467},"2023-01-27",340.1000061035156,{"date":469,"close":470},"2023-02-03",361.7799987792969,{"date":472,"close":473},"2023-02-10",346.2300109863281,{"date":475,"close":476},"2023-02-17",344.1300048828125,{"date":478,"close":479},"2023-02-24",341.6499938964844,{"date":481,"close":482},"2023-03-03",353.1199951171875,{"date":484,"close":485},"2023-03-10",340.0299987792969,{"date":487,"close":488},"2023-03-17",344.760009765625,{"date":490,"close":491},"2023-03-24",354.80999755859375,{"date":493,"close":494},"2023-03-31",364.9800109863281,{"date":496,"close":497},"2023-04-06",362.70001220703125,{"date":499,"close":500},"2023-04-14",367.739990234375,{"date":502,"close":503},"2023-04-21",369.239990234375,{"date":505,"close":506},"2023-04-28",399.6000061035156,{"date":508,"close":509},"2023-05-05",397.6199951171875,{"date":511,"close":512},"2023-05-12",395.3599853515625,{"date":514,"close":515},"2023-05-19",398.3800048828125,{"date":517,"close":518},"2023-05-26",397.29998779296875,{"date":520,"close":521},"2023-06-02",409.4100036621094,{"date":523,"close":524},"2023-06-09",401.1199951171875,{"date":526,"close":527},"2023-06-16",406.30999755859375,{"date":529,"close":530},"2023-06-23",399.9200134277344,{"date":532,"close":533},"2023-06-30",402.1199951171875,{"date":535,"close":536},"2023-07-07",422.4800109863281,{"date":538,"close":539},"2023-07-14",431.4700012207031,{"date":541,"close":542},"2023-07-21",437.739990234375,{"date":544,"close":545},"2023-07-28",448.760009765625,{"date":547,"close":548},"2023-08-04",456.6499938964844,{"date":550,"close":551},"2023-08-11",467.7099914550781,{"date":553,"close":554},"2023-08-18",465.6300048828125,{"date":556,"close":557},"2023-08-25",455.3399963378906,{"date":559,"close":560},"2023-09-01",472.0199890136719,{"date":562,"close":563},"2023-09-08",455.69000244140625,{"date":565,"close":566},"2023-09-15",451.739990234375,{"date":568,"close":569},"2023-09-22",458.05999755859375,{"date":571,"close":572},"2023-09-29",455.0400085449219,{"date":574,"close":575},"2023-10-06",458.760009765625,{"date":577,"close":578},"2023-10-13",452.0400085449219,{"date":580,"close":581},"2023-10-20",447.1099853515625,{"date":583,"close":584},"2023-10-27",472.9800109863281,{"date":586,"close":587},"2023-11-03",490.3900146484375,{"date":589,"close":590},"2023-11-10",499.8599853515625,{"date":592,"close":593},"2023-11-17",511.8399963378906,{"date":595,"close":596},"2023-11-24",522.1900024414062,{"date":598,"close":599},"2023-12-01",534.260009765625,{"date":601,"close":602},"2023-12-08",549.1799926757812,{"date":604,"close":605},"2023-12-15",560.5700073242188,{"date":607,"close":608},"2023-12-22",556.72998046875,{"date":610,"close":611},"2023-12-29",545.8300170898438,{"date":613,"close":614},"2024-01-05",552.1900024414062,{"date":616,"close":617},"2024-01-12",569.6099853515625,{"date":619,"close":620},"2024-01-19",595.7000122070312,{"date":622,"close":623},"2024-01-26",559.7100219726562,{"date":625,"close":626},"2024-02-02",587.7100219726562,{"date":628,"close":629},"2024-02-09",592.02001953125,{"date":631,"close":632},"2024-02-16",598.0499877929688,{"date":634,"close":635},"2024-02-23",631.8800048828125,{"date":637,"close":638},"2024-03-01",643.8900146484375,{"date":640,"close":641},"2024-03-08",615.3599853515625,{"date":643,"close":644},"2024-03-15",622.739990234375,{"date":646,"close":647},"2024-03-22",625.8599853515625,{"date":649,"close":650},"2024-03-28",634.6199951171875,{"date":652,"close":653},"2024-04-05",618.27001953125,{"date":655,"close":656},"2024-04-12",592.739990234375,{"date":658,"close":659},"2024-04-19",586.3400268554688,{"date":661,"close":662},"2024-04-26",529.4099731445312,{"date":664,"close":665},"2024-05-03",546.8900146484375,{"date":667,"close":668},"2024-05-10",564.6599731445312,{"date":670,"close":671},"2024-05-17",551.1500244140625,{"date":673,"close":674},"2024-05-24",543.02001953125,{"date":676,"close":677},"2024-05-31",535.0700073242188,{"date":679,"close":680},"2024-06-07",535.25,{"date":682,"close":683},"2024-06-14",523.7000122070312,{"date":685,"close":686},"2024-06-21",522.8200073242188,{"date":688,"close":689},"2024-06-28",515.5700073242188,{"date":691,"close":692},"2024-07-05",509.0799865722656,{"date":694,"close":695},"2024-07-12",536.3400268554688,{"date":697,"close":698},"2024-07-19",539.3099975585938,{"date":700,"close":701},"2024-07-26",561.8699951171875,{"date":703,"close":704},"2024-08-02",550.9099731445312,{"date":706,"close":707},"2024-08-09",545.989990234375,{"date":709,"close":710},"2024-08-16",549.1199951171875,{"date":712,"close":713},"2024-08-23",563.030029296875,{"date":715,"close":716},"2024-08-30",573.77001953125,{"date":718,"close":719},"2024-09-06",535.2100219726562,{"date":721,"close":722},"2024-09-13",557.2100219726562,{"date":724,"close":725},"2024-09-20",540.1199951171875,{"date":727,"close":728},"2024-09-27",552.72998046875,{"date":730,"close":731},"2024-10-04",529.2899780273438,{"date":733,"close":734},"2024-10-11",525.22998046875,{"date":736,"close":737},"2024-10-18",525.02001953125,{"date":739,"close":740},"2024-10-25",538.6400146484375,{"date":742,"close":743},"2024-11-01",530.4099731445312,{"date":745,"close":746},"2024-11-08",557.3099975585938,{"date":748,"close":749},"2024-11-15",549.6099853515625,{"date":751,"close":752},"2024-11-22",542.6500244140625,{"date":754,"close":755},"2024-11-29",533.5599975585938,{"date":757,"close":758},"2024-12-06",537.2999877929688,{"date":760,"close":761},"2024-12-13",541.5999755859375,{"date":763,"close":764},"2024-12-20",523.6400146484375,{"date":766,"close":767},"2024-12-27",531.9400024414062,{"date":769,"close":770},"2025-01-03",506.82000732421875,{"date":772,"close":773},"2025-01-10",482.92999267578125,{"date":775,"close":776},"2025-01-17",495.5899963378906,{"date":778,"close":779},"2025-01-24",497.2200012207031,{"date":781,"close":782},"2025-01-31",498.0199890136719,{"date":784,"close":785},"2025-02-07",516.030029296875,{"date":787,"close":788},"2025-02-14",542.4400024414062,{"date":790,"close":791},"2025-02-21",548.530029296875,{"date":793,"close":794},"2025-02-28",570.1099853515625,{"date":796,"close":797},"2025-03-07",545.8200073242188,{"date":799,"close":800},"2025-03-14",525.260009765625,{"date":802,"close":803},"2025-03-21",531.4199829101562,{"date":805,"close":806},"2025-03-28",552.1699829101562,{"date":808,"close":809},"2025-04-04",545.47998046875,{"date":811,"close":812},"2025-04-11",563.6300048828125,{"date":814,"close":815},"2025-04-17",564.0399780273438,{"date":817,"close":818},"2025-04-25",600.97998046875,{"date":820,"close":821},"2025-05-02",627.989990234375,{"date":823,"close":824},"2025-05-09",634.47998046875,{"date":826,"close":827},"2025-05-16",650.2999877929688,{"date":829,"close":830},"2025-05-23",640.4299926757812,{"date":832,"close":833},"2025-05-30",644.0599975585938,{"date":835,"close":836},"2025-06-06",644.6199951171875,{"date":838,"close":839},"2025-06-13",648.7000122070312,{"date":841,"close":842},"2025-06-20",650.989990234375,{"date":844,"close":845},"2025-06-27",686.4400024414062,{"date":847,"close":848},"2025-07-03",737.280029296875,{"date":850,"close":851},"2025-07-11",726.4500122070312,{"date":853,"close":854},"2025-07-18",729.9099731445312,{"date":856,"close":857},"2025-07-25",706.0700073242188,{"date":859,"close":860},"2025-08-01",699.8599853515625,{"date":862,"close":863},"2025-08-04",706.239990234375,{"date":865,"close":866},"2025-08-05",708.8099975585938,{"date":868,"close":869},"2025-08-06",722.010009765625,{"date":871,"close":872},"2025-08-07",724.1099853515625,{"date":874,"close":875},"2025-08-08",738.1699829101562,{"date":877,"close":878},"2025-08-11",758.0800170898438,{"date":880,"close":881},"2025-08-12",761.3900146484375,{"date":883,"close":884},"2025-08-13",773.1699829101562,{"date":886,"close":887},"2025-08-14",766.3300170898438,{"date":889,"close":890},"2025-08-15",766.2100219726562,{"date":892,"close":893},"2025-08-18",772.3499755859375,{"date":895,"close":896},"2025-08-19",778.7899780273438,{"date":898,"close":899},"2025-08-20",791.22998046875,{"date":901,"close":902},"2025-08-21",800.7000122070312,{"date":904,"close":905},"2025-08-22",796.6799926757812,{"date":907,"close":908},"2025-08-25",800.4099731445312,{"date":910,"close":911},"2025-08-26",813.3099975585938,{"date":913,"close":914},"2025-08-27",822.5399780273438,{"date":916,"close":917},"2025-08-28",824.3400268554688,{"date":919,"close":920},"2025-08-29",826.9600219726562,{"date":922,"close":923},"2025-09-02",828.2100219726562,{"date":925,"close":926},"2025-09-03",811.3499755859375,{"date":928,"close":929},"2025-09-04",820.1900024414062,{"date":931,"close":932},"2025-09-05",813.4400024414062,{"date":934,"close":935},"2025-09-08",829.739990234375,{"date":937,"close":938},"2025-09-09",823.97998046875,{"date":940,"close":941},"2025-09-10",836.27001953125,{"date":943,"close":944},"2025-09-11",848.9400024414062,{"date":946,"close":947},"2025-09-12",837.510009765625,{"date":949,"close":950},"2025-09-15",831.2000122070312,{"date":952,"close":953},"2025-09-16",815.9600219726562,{"date":955,"close":956},"2025-09-17",831.2899780273438,{"date":958,"close":959},"2025-09-18",827.2000122070312,{"date":961,"close":962},"2025-09-19",816.260009765625,{"date":964,"close":965},"2025-09-22",811.75,{"date":967,"close":968},"2025-09-23",815.3499755859375,{"date":970,"close":971},"2025-09-24",818.3800048828125,{"date":973,"close":974},"2025-09-25",825.6599731445312,{"date":976,"close":977},"2025-09-26",830.1500244140625,{"date":979,"close":980},"2025-09-29",817.0900268554688,{"date":982,"close":923},"2025-09-30",{"date":984,"close":985},"2025-10-01",839.3699951171875,{"date":987,"close":988},"2025-10-02",836.1099853515625,{"date":990,"close":991},"2025-10-03",846.0399780273438,{"date":993,"close":994},"2025-10-06",860.5599975585938,{"date":996,"close":997},"2025-10-07",857.1099853515625,{"date":999,"close":1000},"2025-10-08",873.0900268554688,{"date":1002,"close":1003},"2025-10-09",779.2000122070312,{"date":1005,"close":1006},"2025-10-10",783.6500244140625,{"date":1008,"close":1009},"2025-10-13",790,{"date":1011,"close":1012},"2025-10-14",785.9000244140625,{"date":1014,"close":1015},"2025-10-15",786.8800048828125,{"date":1017,"close":1018},"2025-10-16",782.1699829101562,{"date":1020,"close":1021},"2025-10-17",772.9600219726562,{"date":1023,"close":1024},"2025-10-20",749.8200073242188,{"date":1026,"close":1027},"2025-10-21",758.8300170898438,{"date":1029,"close":1030},"2025-10-22",750.52001953125,{"date":1032,"close":1033},"2025-10-23",757.3800048828125,{"date":1035,"close":1036},"2025-10-24",751.9400024414062,{"date":1038,"close":1039},"2025-10-27",755.5700073242188,{"date":1041,"close":1042},"2025-10-28",758.7000122070312,{"date":1044,"close":1045},"2025-10-29",742.8599853515625,{"date":1047,"close":1048},"2025-10-30",747.9000244140625,{"date":1050,"close":1051},"2025-10-31",767.9000244140625,{"date":1053,"close":1054},"2025-11-03",767.5900268554688,{"date":1056,"close":1057},"2025-11-04",771.3699951171875,{"date":1059,"close":1060},"2025-11-05",784.4099731445312,{"date":1062,"close":1063},"2025-11-06",763.739990234375,{"date":1065,"close":1066},"2025-11-07",777.3499755859375,{"date":1068,"close":1069},"2025-11-10",778.9000244140625,{"date":1071,"close":1072},"2025-11-11",777.3900146484375,{"date":1074,"close":1075},"2025-11-12",786.780029296875,{"date":1077,"close":1078},"2025-11-13",785.510009765625,{"date":1080,"close":1081},"2025-11-14",784.2100219726562,{"date":1083,"close":1084},"2025-11-17",744.760009765625,{"date":1086,"close":1087},"2025-11-18",751.3099975585938,{"date":1089,"close":1090},"2025-11-19",753.0499877929688,{"date":1092,"close":1093},"2025-11-20",741.7100219726562,{"date":1095,"close":1096},"2025-11-21",742.9400024414062,{"date":1098,"close":1099},"2025-11-24",754.0499877929688,{"date":1101,"close":1102},"2025-11-25",766.6099853515625,{"date":1104,"close":1105},"2025-11-26",764.8099975585938,{"date":1107,"close":1108},"2025-11-28",763.530029296875,{"date":1110,"close":1111},"2025-12-01",758.52001953125,{"date":1113,"close":1114},"2025-12-02",753.4199829101562,{"date":1116,"close":1117},"2025-12-03",756.489990234375,{"date":1119,"close":1120},"2025-12-04",763.1699829101562,{"date":1122,"close":1123},"2025-12-05",766.4199829101562,{"date":1125,"close":1126},"2025-12-08",757.5499877929688,{"date":1128,"close":1129},"2025-12-09",749.5599975585938,{"date":1131,"close":1132},"2025-12-10",770.3900146484375,{"date":1134,"close":1135},"2025-12-11",773.8200073242188,{"date":1137,"close":1138},"2025-12-12",752.3699951171875,{"date":1140,"close":1141},"2025-12-15",737.8699951171875,{"date":1143,"close":1144},"2025-12-16",716.4099731445312,{"date":1146,"close":1147},"2025-12-17",721.010009765625,{"date":1149,"close":1150},"2025-12-18",727.4099731445312,{"date":1152,"close":1153},"2025-12-19",729.3800048828125,{"date":1155,"close":1156},"2025-12-22",713.2000122070312,{"date":1158,"close":1159},"2025-12-23",708.1400146484375,{"date":1161,"close":1162},"2025-12-24",712.3800048828125,{"date":1164,"close":1165},"2025-12-26",709.1400146484375,{"date":1167,"close":1168},"2025-12-29",704.4400024414062,{"date":1170,"close":1171},"2025-12-30",697.9500122070312,{"date":1173,"close":1174},"2025-12-31",687.260009765625,{"date":1176,"close":1177},"2026-01-02",687.75,{"date":1179,"close":1180},"2026-01-05",703.2100219726562,{"date":1182,"close":1183},"2026-01-06",715.6199951171875,{"date":1185,"close":1186},"2026-01-07",697.8800048828125,{"date":1188,"close":1189},"2026-01-08",714.2100219726562,{"date":1191,"close":1192},"2026-01-09",723.4199829101562,{"date":1194,"close":1195},"2026-01-12",720.6799926757812,{"date":1197,"close":1198},"2026-01-13",710.8400268554688,{"date":1200,"close":1201},"2026-01-14",709.3099975585938,{"date":1203,"close":1204},"2026-01-15",650,{"date":1206,"close":1207},"2026-01-16",642.8599853515625,{"date":1209,"close":1210},"2026-01-20",635.6900024414062,{"date":1212,"close":836},"2026-01-21",{"date":1214,"close":1215},"2026-01-22",646.8599853515625,{"date":1217,"close":1218},"2026-01-23",649.3800048828125,{"date":1220,"close":1221},"2026-01-26",647.02001953125,{"date":1223,"close":1224},"2026-01-27",651.1300048828125,{"date":1226,"close":1227},"2026-01-28",651.5499877929688,{"date":1229,"close":1230},"2026-01-29",664.469970703125,{"date":1232,"close":1233},"2026-01-30",670.7899780273438,{"date":1235,"close":1236},"2026-02-02",678.8099975585938,{"date":1238,"close":1239},"2026-02-03",695.97998046875,{"date":1241,"close":1242},"2026-02-04",717.1400146484375,{"date":1244,"close":1245},"2026-02-05",714.8800048828125,{"date":1247,"close":1248},"2026-02-06",723.9000244140625,{"date":1250,"close":1251},"2026-02-09",713.8400268554688,{"date":1253,"close":1254},"2026-02-10",719.25,{"date":1256,"close":1257},"2026-02-11",697.760009765625,{"date":1259,"close":1260},"2026-02-12",597.1300048828125,{"date":1262,"close":1263},"2026-02-13",592.7999877929688,{"date":1265,"close":1266},"2026-02-17",599.7999877929688,{"date":105,"close":1268},608.469970703125,{"date":1270,"close":1271},"2026-02-19",607.0399780273438,{"date":1273,"close":1274},"2026-02-20",610.4299926757812,{"date":1276,"close":1277},"2026-02-23",602.3099975585938,{"date":95,"close":1279},619.7899780273438,{"date":1281,"close":1282},"2026-02-25",616.5999755859375,{"date":1284,"close":1285},"2026-02-26",628.8400268554688,{"date":1287,"close":1288},"2026-02-27",626.010009765625,{"date":1290,"close":1291},"2026-03-02",625.3300170898438,{"date":1293,"close":1294},"2026-03-03",631.75,{"date":1296,"close":1297},"2026-03-04",638.7100219726562,{"date":1299,"close":1300},"2026-03-05",646.27001953125,{"date":1302,"close":1303},"2026-03-06",641.3200073242188,{"date":1305,"close":1306},"2026-03-09",620.7999877929688,{"date":1308,"close":1309},"2026-03-10",623.1699829101562,{"date":1311,"close":1312},"2026-03-11",601.0800170898438,{"date":1314,"close":1315},"2026-03-12",588.0800170898438,{"date":1317,"close":1318},"2026-03-13",584.6599731445312,{"date":1320,"close":1321},"2026-03-16",606.2100219726562,{"date":1323,"close":1324},"2026-03-17",620.9600219726562,{"date":1326,"close":1327},"2026-03-18",613.1500244140625,{"date":1329,"close":1330},"2026-03-19",607.3699951171875,{"date":1332,"close":1333},"2026-03-20",614.5399780273438,{"date":1335,"close":1336},"2026-03-23",616.3300170898438,{"date":1338,"close":1339},"2026-03-24",620.6699829101562,{"date":1341,"close":1342},"2026-03-25",621.4600219726562,{"date":1344,"close":1345},"2026-03-26",629.1199951171875,{"date":1347,"close":1348},"2026-03-27",627.3300170898438,{"date":1350,"close":1351},"2026-03-30",628.1900024414062,{"date":184,"close":1353},640.9500122070312,{"date":1355,"close":1356},"2026-04-01",638.3099975585938,{"date":1358,"close":1359},"2026-04-02",635.8599853515625,{"date":1361,"close":1362},"2026-04-06",641.010009765625,{"date":1364,"close":1365},"2026-04-07",641.9400024414062,{"date":1367,"close":1368},"2026-04-08",645.4400024414062,{"date":1370,"close":1371},"2026-04-09",634.8400268554688,{"date":1373,"close":1374},"2026-04-10",628.739990234375,{"date":1376,"close":1377},"2026-04-13",659.1799926757812,{"date":1379,"close":1380},"2026-04-14",654.2899780273438,{"date":1382,"close":1383},"2026-04-15",641.4199829101562,{"date":1385,"close":1386},"2026-04-16",649.1300048828125,{"date":1388,"close":1389},"2026-04-17",634.3900146484375,{"date":1391,"close":1392},"2026-04-20",642.8900146484375,{"date":1394,"close":1395},"2026-04-21",642.0700073242188,{"date":1397,"close":1398},"2026-04-22",641.5999755859375,{"date":1400,"close":1401},"2026-04-23",683.0399780273438,{"date":1403,"close":1404},"2026-04-24",696.8800048828125,{"date":1406,"close":1407},"2026-04-27",696.1699829101562,{"date":1409,"close":1410},"2026-04-28",682.3300170898438,{"date":1412,"close":1413},"2026-04-29",668.77001953125,{"date":1415,"close":1416},"2026-04-30",675.6199951171875,{"date":1418,"close":1419},"2026-05-01",668.8800048828125,{"date":1421,"close":1422},"2026-05-04",680.0399780273438,{"date":1424,"close":1425},"2026-05-05",687.6500244140625,{"date":1427,"close":1428},"2026-05-06",688.72998046875,{"date":1430,"close":1431},"2026-05-07",679.1400146484375,{"date":1433,"close":1434},"2026-05-08",684.9099731445312,{"date":1436,"close":1437},"2026-05-11",686.25,{"date":1439,"close":1440},"2026-05-12",686.5700073242188,{"date":1442,"close":1443},"2026-05-13",690.7000122070312,{"date":1445,"close":1446},"2026-05-14",692.8900146484375,{"date":1448,"close":1449},"2026-05-15",682.8400268554688,{"date":1451,"close":1452},"2026-05-18",700.6900024414062,{"date":1454,"close":1455},"2026-05-19",699.219970703125,{"date":1457,"close":1458},"2026-05-20",708.3200073242188,{"date":1460,"close":1461},"2026-05-21",720.3099975585938,{"date":1463,"close":1464},"2026-05-22",737.719970703125,{"date":1466,"close":1467},"2026-05-26",762.22998046875,{"date":1469,"close":1470},"2026-05-27",779.0999755859375,{"date":1472,"close":1473},"2026-05-28",787.1199951171875,{"date":1475,"close":1476},"2026-05-29",773.5800170898438,{"date":1478,"close":1479},"2026-06-01",797.469970703125,{"date":1481,"close":1482},"2026-06-02",784.22998046875,{"date":1484,"close":1485},"2026-06-03",781.47998046875,{"date":85,"close":1487},794.5999755859375,{"date":1489,"close":1490},"2026-06-05",790.1300048828125,{"date":1492,"close":1493},"2026-06-08",803,{"date":1495,"close":1496},"2026-06-09",822.1699829101562,{"date":1498,"close":1499},"2026-06-10",823.9400024414062,{"date":1501,"close":1502},"2026-06-11",840.1799926757812,{"date":1504,"close":1505},"2026-06-12",833.3300170898438,{"date":1507,"close":1508},"2026-06-15",815.0999755859375,{"date":1510,"close":1511},"2026-06-16",789.8800048828125,{"date":1513,"close":1514},"2026-06-17",763.5700073242188,{"date":77,"close":1516},780.1799926757812,{"date":1518,"close":1519},"2026-06-22",780.1900024414062,{"date":1521,"close":1522},"2026-06-23",783.6599731445312,{"date":1524,"close":1525},"2026-06-24",790.8499755859375,{"date":1527,"close":1528},"2026-06-25",801.0399780273438,{"date":1530,"close":1531},"2026-06-26",792.8200073242188,{"date":1533,"close":1534},"2026-06-29",790.3900146484375,{"date":1536,"close":1537},"2026-06-30",791.239990234375,{"date":45,"close":1539},785.5999755859375,{"date":1541,"close":1542},"2026-07-02",786.5999755859375,{"date":1544,"close":1545},"2026-07-06",796.8300170898438,{"date":1547,"close":1548},"2026-07-07",795.6799926757812,{"date":1550,"close":1551},"2026-07-08",779.1500244140625,{"date":1553,"close":1554},"2026-07-09",766.4600219726562,{"date":1556,"close":1557},"2026-07-10",763.9099731445312,{"date":1559,"close":1560},"2026-07-13",757.22998046875,{"date":1562,"close":1563},"2026-07-14",733.6699829101562,{"date":1565,"close":1566},"2026-07-15",753.7999877929688,{"date":1568,"close":1569},"2026-07-16",771.989990234375,{"date":1571,"close":1572},"2026-07-17",770.22998046875,{"date":1574,"close":1575},"2026-07-20",779.8099975585938,{"date":1577,"close":1578},"2026-07-21",781.8599853515625,{"date":1580,"close":1581},"2026-07-22",768.4500122070312,{"date":1583,"close":1584},"2026-07-23",770,{"date":1586,"close":1587},"2026-07-27",775.0399780273438,{"date":1589,"close":1590},"2026-07-28",782.9299926757812,{"date":1592,"close":1593},"2026-07-29",787.6199951171875,{"date":1595,"close":1596},"2026-07-30",867.02001953125,{"date":1598,"close":1599},"2026-07-31",850.1599731445312,{"date":1601,"close":1602},"2026-08-03",854.3300170898438,{"date":182,"close":1604},889.0399780273438,{"count":183,"fetchedAt":1606,"source":177},"2026-08-05T21:12:09.283Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1608},"\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>",1785964329220]