[{"data":1,"prerenderedAt":1561},["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-PKG":25,"$fBXnYfXPDp3qw6TZIMD7vqbz5cMOqAn2kAXODF_zstGY":26,"ticker-mcap-PKG":129,"ticker-profile-PKG":139,"ticker-earnings-PKG":153,"ticker-congress-PKG":157,"i-lucide:info":1559},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":125},{"identity":28,"transactions":33,"sectorSlug":105,"relatedTickers":106},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"75677","PACKAGING CORP OF AMERICA","Manufacturing","PKG",[34,50,63,69,75,81,87,93,99],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-05-28T21:50:39.000Z","0001193125-26-245605-0","KOWLZAN MARK W","Chairman & CEO","D",217.076,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1247456\u002F000119312526245605\u002F0001193125-26-245605-index.htm",9266,473610,2011426.216,"S","2026-05-27","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":52,"formType":53,"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":54,"ownerTitle":55,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-05-13T00:00:00.000Z","0001193125-26-221422-0","4","MENCOFF SAMUEL M","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1219630\u002F000119312526221422\u002F0001193125-26-221422-index.htm",591,270193.616,"A","2026-05-12","Stock award","non-discretionary",{"cik":29,"filedAt":64,"filingId":65,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":55,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":67,"shares":57,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-05-12T23:06:43.000Z","0001193125-26-220093-0","SOULELES THOMAS S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1245966\u002F000119312526220093\u002F0001193125-26-220093-index.htm",11202,{"cik":29,"filedAt":70,"filingId":71,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":55,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":73,"shares":57,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-05-12T22:57:52.000Z","0001193125-26-220079-0","LYONS ROBERT C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1204288\u002F000119312526220079\u002F0001193125-26-220079-index.htm",13429,{"cik":29,"filedAt":76,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":55,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":79,"shares":57,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-05-12T22:47:04.000Z","0001193125-26-220052-0","Harman Donna A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1796937\u002F000119312526220052\u002F0001193125-26-220052-index.htm",5179,{"cik":29,"filedAt":82,"filingId":83,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":55,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":85,"shares":57,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-05-12T22:26:01.000Z","0001193125-26-220020-0","GOWLAND KAREN E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1326944\u002F000119312526220020\u002F0001193125-26-220020-index.htm",2118,{"cik":29,"filedAt":88,"filingId":89,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":55,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":91,"shares":57,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-05-12T22:14:00.000Z","0001193125-26-220008-0","Farrington Duane C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1652080\u002F000119312526220008\u002F0001193125-26-220008-index.htm",7243,{"cik":29,"filedAt":94,"filingId":95,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":55,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":97,"shares":57,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-05-12T22:00:24.000Z","0001193125-26-219977-0","BEEBE CHERYL K","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1202864\u002F000119312526219977\u002F0001193125-26-219977-index.htm",15104,{"cik":29,"filedAt":100,"filingId":101,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":55,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":103,"shares":57,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-05-12T21:47:34.000Z","0001193125-26-219960-0","PORTER ROGER B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184841\u002F000119312526219960\u002F0001193125-26-219960-index.htm",22604,"manufacturing",[107,110,113,116,119,122],{"ticker":108,"issuerName":109},"HSY","HERSHEY CO",{"ticker":111,"issuerName":112},"ANET","Arista Networks, Inc.",{"ticker":114,"issuerName":115},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":117,"issuerName":118},"TDG","TransDigm Group INC",{"ticker":120,"issuerName":121},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":123,"issuerName":124},"CIEN","CIENA CORP",{"count":126,"fetchedAt":127,"source":128},9,"2026-07-27T08:07:41.303Z","sqlite",{"data":130,"meta":136},{"value":131,"quality":132,"closeDate":133,"ageDays":134,"sharesAsOf":135},22665804755.9485,"fresh","2026-07-24",3,"2026-05-01",{"count":137,"fetchedAt":138,"source":128},1,"2026-07-27T08:07:41.305Z",{"data":140,"meta":152},{"ticker":32,"ceo":141,"industry":142,"fullTimeEmployees":143,"ipoDate":144,"country":145,"state":146,"city":147,"website":148,"exchangeShort":25,"marketCap":25,"beta":149,"range52w":150,"fetchedAt":151},"Mark W. Kowlzan","Packaging & Containers",15400,"2000-01-28","US","IL","Lake Forest","https:\u002F\u002Fwww.packagingcorp.com",0.818,"189.03-249.51","2026-07-11T02:00:45.097Z",{"count":137,"fetchedAt":138,"source":128},{"data":154,"meta":156},{"ticker":32,"points":155},[],{"count":137,"fetchedAt":138,"source":128},{"data":158,"meta":1557},{"congressTrades":159,"insiderTrades":181,"priceHistory":191,"ticker":32},[160,178],{"amountLabel":161,"amountMax":162,"amountMid":163,"amountMin":164,"assetDescription":165,"assetType":166,"chamber":167,"district":168,"disclosureDate":169,"filingId":170,"ingestedAt":171,"memberName":172,"memberSlug":173,"owner":174,"party":39,"sourceLink":175,"ticker":32,"transactionDate":176,"type":177},"$1,001 - $15,000",15000,8001,1001,"Packaging Corp Of America","Stock","house","MD06","2026-05-07","april-delaney|PKG|2026-04-29|Purchase|$1,001 - $15,000|","2026-05-07T16:07:25.762Z","April Delaney","april-delaney","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034487.pdf","2026-04-29","Purchase",{"amountLabel":161,"amountMax":162,"amountMid":163,"amountMin":164,"assetDescription":165,"assetType":166,"chamber":167,"district":168,"disclosureDate":169,"filingId":179,"ingestedAt":171,"memberName":172,"memberSlug":173,"owner":174,"party":39,"sourceLink":175,"ticker":32,"transactionDate":180,"type":177},"april-delaney|PKG|2026-04-24|Purchase|$1,001 - $15,000|","2026-04-24",[182,183,184,185,186,187,188,189,190],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":52,"formType":53,"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":54,"ownerTitle":55,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":64,"filingId":65,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":55,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":67,"shares":57,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":70,"filingId":71,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":55,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":73,"shares":57,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":76,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":55,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":79,"shares":57,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":82,"filingId":83,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":55,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":85,"shares":57,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":88,"filingId":89,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":55,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":91,"shares":57,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":94,"filingId":95,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":55,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":97,"shares":57,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":100,"filingId":101,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":55,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":103,"shares":57,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":59,"transactionDate":60},[192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,472,475,478,481,484,486,489,492,495,498,501,504,507,510,513,516,519,522,524,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1381,1384,1387,1389,1392,1394,1396,1399,1402,1404,1407,1410,1412,1415,1418,1420,1422,1425,1428,1431,1434,1437,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1531,1534,1537,1540,1543,1546,1549,1552,1555],{"date":193,"close":194},"2021-07-30",141.5,{"date":196,"close":197},"2021-08-06",140.57000732421875,{"date":199,"close":200},"2021-08-13",146.4199981689453,{"date":202,"close":203},"2021-08-20",148.3000030517578,{"date":205,"close":206},"2021-08-27",151.38999938964844,{"date":208,"close":209},"2021-09-03",152.4499969482422,{"date":211,"close":212},"2021-09-10",151.82000732421875,{"date":214,"close":215},"2021-09-17",141.02000427246094,{"date":217,"close":218},"2021-09-24",141.8699951171875,{"date":220,"close":221},"2021-10-01",139.14999389648438,{"date":223,"close":224},"2021-10-08",139.1300048828125,{"date":226,"close":227},"2021-10-15",133.7100067138672,{"date":229,"close":230},"2021-10-22",133.99000549316406,{"date":232,"close":233},"2021-10-29",137.3699951171875,{"date":235,"close":236},"2021-11-05",135.3800048828125,{"date":238,"close":239},"2021-11-12",135.08999633789062,{"date":241,"close":242},"2021-11-19",133.08999633789062,{"date":244,"close":245},"2021-11-26",133.57000732421875,{"date":247,"close":248},"2021-12-03",133.2100067138672,{"date":250,"close":251},"2021-12-10",128.1699981689453,{"date":253,"close":254},"2021-12-17",130.02999877929688,{"date":256,"close":257},"2021-12-23",131.3000030517578,{"date":259,"close":260},"2021-12-31",136.14999389648438,{"date":262,"close":263},"2022-01-07",137.85000610351562,{"date":265,"close":266},"2022-01-14",137.30999755859375,{"date":268,"close":269},"2022-01-21",134.52000427246094,{"date":271,"close":272},"2022-01-28",145.5500030517578,{"date":274,"close":275},"2022-02-04",146.6699981689453,{"date":277,"close":278},"2022-02-11",147.7899932861328,{"date":280,"close":281},"2022-02-18",148.47000122070312,{"date":283,"close":284},"2022-02-25",149.6199951171875,{"date":286,"close":287},"2022-03-04",149.61000061035156,{"date":289,"close":290},"2022-03-11",149.75,{"date":292,"close":293},"2022-03-18",156.47000122070312,{"date":295,"close":296},"2022-03-25",156.1300048828125,{"date":298,"close":299},"2022-04-01",155.75999450683594,{"date":301,"close":302},"2022-04-08",153.33999633789062,{"date":304,"close":305},"2022-04-14",163.02000427246094,{"date":307,"close":308},"2022-04-22",161.17999267578125,{"date":310,"close":311},"2022-04-29",161.1699981689453,{"date":313,"close":314},"2022-05-06",162.47000122070312,{"date":316,"close":317},"2022-05-13",155.39999389648438,{"date":319,"close":320},"2022-05-20",149.05999755859375,{"date":322,"close":323},"2022-05-27",159.89999389648438,{"date":325,"close":326},"2022-06-03",159.1199951171875,{"date":328,"close":329},"2022-06-10",151.5,{"date":331,"close":332},"2022-06-17",139.67999267578125,{"date":334,"close":335},"2022-06-24",140.60000610351562,{"date":337,"close":338},"2022-07-01",138.75,{"date":340,"close":341},"2022-07-08",139.80999755859375,{"date":343,"close":344},"2022-07-15",135.8000030517578,{"date":346,"close":347},"2022-07-22",141.60000610351562,{"date":349,"close":350},"2022-07-29",140.61000061035156,{"date":352,"close":353},"2022-08-05",135.22000122070312,{"date":355,"close":356},"2022-08-12",143.9199981689453,{"date":358,"close":359},"2022-08-19",143.1699981689453,{"date":361,"close":362},"2022-08-26",138.94000244140625,{"date":364,"close":365},"2022-09-02",136.11000061035156,{"date":367,"close":368},"2022-09-09",139.5800018310547,{"date":370,"close":371},"2022-09-16",118.06999969482422,{"date":373,"close":374},"2022-09-23",113.97000122070312,{"date":376,"close":377},"2022-09-30",112.29000091552734,{"date":379,"close":380},"2022-10-07",113.70999908447266,{"date":382,"close":380},"2022-10-14",{"date":384,"close":385},"2022-10-21",116.94000244140625,{"date":387,"close":388},"2022-10-28",120.69999694824219,{"date":390,"close":391},"2022-11-04",124.5,{"date":393,"close":394},"2022-11-11",129.47000122070312,{"date":396,"close":397},"2022-11-18",129.0399932861328,{"date":399,"close":400},"2022-11-25",132.97000122070312,{"date":402,"close":403},"2022-12-02",137.82000732421875,{"date":405,"close":406},"2022-12-09",135.11000061035156,{"date":408,"close":409},"2022-12-16",130.5800018310547,{"date":411,"close":412},"2022-12-23",128.6999969482422,{"date":414,"close":415},"2022-12-30",127.91000366210938,{"date":417,"close":418},"2023-01-06",132.19000244140625,{"date":420,"close":421},"2023-01-13",135.39999389648438,{"date":423,"close":424},"2023-01-20",132.47999572753906,{"date":426,"close":427},"2023-01-27",138.41000366210938,{"date":429,"close":430},"2023-02-03",144.4199981689453,{"date":432,"close":433},"2023-02-10",139.9199981689453,{"date":435,"close":436},"2023-02-17",141.00999450683594,{"date":438,"close":439},"2023-02-24",137.8000030517578,{"date":441,"close":442},"2023-03-03",142.33999633789062,{"date":444,"close":445},"2023-03-10",132.4199981689453,{"date":447,"close":448},"2023-03-17",127.31999969482422,{"date":450,"close":451},"2023-03-24",133.14999389648438,{"date":453,"close":454},"2023-03-31",138.8300018310547,{"date":456,"close":457},"2023-04-06",141.14999389648438,{"date":459,"close":460},"2023-04-14",141.16000366210938,{"date":462,"close":463},"2023-04-21",143.22999572753906,{"date":465,"close":466},"2023-04-28",135.25999450683594,{"date":468,"close":469},"2023-05-05",135.3699951171875,{"date":471,"close":445},"2023-05-12",{"date":473,"close":474},"2023-05-19",129.4499969482422,{"date":476,"close":477},"2023-05-26",127.19999694824219,{"date":479,"close":480},"2023-06-02",128.0800018310547,{"date":482,"close":483},"2023-06-09",130.8000030517578,{"date":485,"close":445},"2023-06-16",{"date":487,"close":488},"2023-06-23",128.82000732421875,{"date":490,"close":491},"2023-06-30",132.16000366210938,{"date":493,"close":494},"2023-07-07",132.5,{"date":496,"close":497},"2023-07-14",134.2100067138672,{"date":499,"close":500},"2023-07-21",137.35000610351562,{"date":502,"close":503},"2023-07-28",152.82000732421875,{"date":505,"close":506},"2023-08-04",153.88999938964844,{"date":508,"close":509},"2023-08-11",152.02000427246094,{"date":511,"close":512},"2023-08-18",146.97999572753906,{"date":514,"close":515},"2023-08-25",146.0399932861328,{"date":517,"close":518},"2023-09-01",149.55999755859375,{"date":520,"close":521},"2023-09-08",146.55999755859375,{"date":523,"close":290},"2023-09-15",{"date":525,"close":320},"2023-09-22",{"date":527,"close":528},"2023-09-29",153.5500030517578,{"date":530,"close":531},"2023-10-06",151.5399932861328,{"date":533,"close":534},"2023-10-13",151.3699951171875,{"date":536,"close":537},"2023-10-20",144.47999572753906,{"date":539,"close":540},"2023-10-27",150.17999267578125,{"date":542,"close":543},"2023-11-03",158.27000427246094,{"date":545,"close":546},"2023-11-10",155.6300048828125,{"date":548,"close":549},"2023-11-17",155.30999755859375,{"date":551,"close":552},"2023-11-24",155.1300048828125,{"date":554,"close":555},"2023-12-01",169.7100067138672,{"date":557,"close":558},"2023-12-08",163.8800048828125,{"date":560,"close":561},"2023-12-15",164.75999450683594,{"date":563,"close":564},"2023-12-22",163.67999267578125,{"date":566,"close":567},"2023-12-29",162.91000366210938,{"date":569,"close":570},"2024-01-05",167.75,{"date":572,"close":573},"2024-01-12",166.16000366210938,{"date":575,"close":576},"2024-01-19",164.3800048828125,{"date":578,"close":579},"2024-01-26",171.9600067138672,{"date":581,"close":582},"2024-02-02",161.3699951171875,{"date":584,"close":585},"2024-02-09",168.3300018310547,{"date":587,"close":588},"2024-02-16",167.97999572753906,{"date":590,"close":591},"2024-02-23",175.41000366210938,{"date":593,"close":594},"2024-03-01",180.19000244140625,{"date":596,"close":597},"2024-03-08",186.0800018310547,{"date":599,"close":600},"2024-03-15",182.91000366210938,{"date":602,"close":603},"2024-03-22",184.72000122070312,{"date":605,"close":606},"2024-03-28",189.77999877929688,{"date":608,"close":609},"2024-04-05",187.6699981689453,{"date":611,"close":612},"2024-04-12",182.1999969482422,{"date":614,"close":615},"2024-04-19",179.88999938964844,{"date":617,"close":618},"2024-04-26",172.85000610351562,{"date":620,"close":621},"2024-05-03",176.27000427246094,{"date":623,"close":624},"2024-05-10",179.39999389648438,{"date":626,"close":627},"2024-05-17",183.1300048828125,{"date":629,"close":630},"2024-05-24",183.77000427246094,{"date":632,"close":633},"2024-05-31",183.49000549316406,{"date":635,"close":636},"2024-06-07",183.5800018310547,{"date":638,"close":639},"2024-06-14",182.67999267578125,{"date":641,"close":642},"2024-06-21",183.3300018310547,{"date":644,"close":645},"2024-06-28",182.55999755859375,{"date":647,"close":648},"2024-07-05",177.57000732421875,{"date":650,"close":651},"2024-07-12",185.44000244140625,{"date":653,"close":654},"2024-07-19",191.2100067138672,{"date":656,"close":657},"2024-07-26",199,{"date":659,"close":660},"2024-08-02",196.69000244140625,{"date":662,"close":663},"2024-08-09",194.07000732421875,{"date":665,"close":666},"2024-08-16",196.60000610351562,{"date":668,"close":669},"2024-08-23",203.80999755859375,{"date":671,"close":672},"2024-08-30",209.5399932861328,{"date":674,"close":675},"2024-09-06",201.80999755859375,{"date":677,"close":678},"2024-09-13",210.27000427246094,{"date":680,"close":681},"2024-09-20",212.89999389648438,{"date":683,"close":684},"2024-09-27",215.6999969482422,{"date":686,"close":687},"2024-10-04",213.3699951171875,{"date":689,"close":690},"2024-10-11",217.9499969482422,{"date":692,"close":693},"2024-10-18",220.1199951171875,{"date":695,"close":696},"2024-10-25",225.86000061035156,{"date":698,"close":699},"2024-11-01",229.99000549316406,{"date":701,"close":702},"2024-11-08",240.58999633789062,{"date":704,"close":705},"2024-11-15",235.80999755859375,{"date":707,"close":708},"2024-11-22",246.38999938964844,{"date":710,"close":711},"2024-11-29",248.85000610351562,{"date":713,"close":714},"2024-12-06",242.86000061035156,{"date":716,"close":717},"2024-12-13",238.10000610351562,{"date":719,"close":720},"2024-12-20",227.97999572753906,{"date":722,"close":723},"2024-12-27",227.08999633789062,{"date":725,"close":726},"2025-01-03",225.8800048828125,{"date":728,"close":729},"2025-01-10",228.0500030517578,{"date":731,"close":732},"2025-01-17",237.8699951171875,{"date":734,"close":735},"2025-01-24",240.27000427246094,{"date":737,"close":738},"2025-01-31",212.66000366210938,{"date":740,"close":741},"2025-02-07",210.22000122070312,{"date":743,"close":744},"2025-02-14",212.5,{"date":746,"close":747},"2025-02-21",207.9199981689453,{"date":749,"close":750},"2025-02-28",213.08999633789062,{"date":752,"close":753},"2025-03-07",206.64999389648438,{"date":755,"close":756},"2025-03-14",196.8000030517578,{"date":758,"close":759},"2025-03-21",194.41000366210938,{"date":761,"close":762},"2025-03-28",195.5,{"date":764,"close":765},"2025-04-04",183.4199981689453,{"date":767,"close":768},"2025-04-11",188.94000244140625,{"date":770,"close":771},"2025-04-17",187.19000244140625,{"date":773,"close":774},"2025-04-25",184.82000732421875,{"date":776,"close":777},"2025-05-02",187.4199981689453,{"date":779,"close":780},"2025-05-09",181.4199981689453,{"date":782,"close":783},"2025-05-16",194.22000122070312,{"date":785,"close":786},"2025-05-23",190.6999969482422,{"date":788,"close":789},"2025-05-30",193.1699981689453,{"date":791,"close":792},"2025-06-06",196.39999389648438,{"date":794,"close":795},"2025-06-13",188.55999755859375,{"date":797,"close":798},"2025-06-20",186.86000061035156,{"date":800,"close":801},"2025-06-27",189.41000366210938,{"date":803,"close":804},"2025-07-03",202.2899932861328,{"date":806,"close":807},"2025-07-11",205.89999389648438,{"date":809,"close":810},"2025-07-18",199.80999755859375,{"date":812,"close":813},"2025-07-23",206.32000732421875,{"date":815,"close":816},"2025-07-24",205.92999267578125,{"date":818,"close":819},"2025-07-25",206.52999877929688,{"date":821,"close":822},"2025-07-28",204.17999267578125,{"date":824,"close":825},"2025-07-29",203.05999755859375,{"date":827,"close":828},"2025-07-30",198.42999267578125,{"date":830,"close":831},"2025-07-31",193.75,{"date":833,"close":834},"2025-08-01",191.41000366210938,{"date":836,"close":837},"2025-08-04",193.0800018310547,{"date":839,"close":840},"2025-08-05",193.50999450683594,{"date":842,"close":843},"2025-08-06",192.22000122070312,{"date":845,"close":846},"2025-08-07",194.86000061035156,{"date":848,"close":849},"2025-08-08",196.42999267578125,{"date":851,"close":852},"2025-08-11",196.6199951171875,{"date":854,"close":855},"2025-08-12",198.9600067138672,{"date":857,"close":858},"2025-08-13",200.7899932861328,{"date":860,"close":861},"2025-08-14",196.52000427246094,{"date":863,"close":864},"2025-08-15",193.4199981689453,{"date":866,"close":867},"2025-08-18",194.11000061035156,{"date":869,"close":870},"2025-08-19",198.25,{"date":872,"close":873},"2025-08-20",198.1199951171875,{"date":875,"close":876},"2025-08-21",210.35000610351562,{"date":878,"close":879},"2025-08-22",212.74000549316406,{"date":881,"close":882},"2025-08-25",212.22999572753906,{"date":884,"close":885},"2025-08-26",211.6199951171875,{"date":887,"close":888},"2025-08-27",210.69000244140625,{"date":890,"close":891},"2025-08-28",216.64999389648438,{"date":893,"close":894},"2025-08-29",217.9600067138672,{"date":896,"close":897},"2025-09-02",216.4499969482422,{"date":899,"close":900},"2025-09-03",212.92999267578125,{"date":902,"close":903},"2025-09-04",216.72000122070312,{"date":905,"close":906},"2025-09-05",220.25,{"date":908,"close":909},"2025-09-08",215.92999267578125,{"date":911,"close":912},"2025-09-09",214.07000732421875,{"date":914,"close":915},"2025-09-10",213.0500030517578,{"date":917,"close":918},"2025-09-11",217.02999877929688,{"date":920,"close":921},"2025-09-12",215.14999389648438,{"date":923,"close":924},"2025-09-15",211.80999755859375,{"date":926,"close":927},"2025-09-16",211.47000122070312,{"date":929,"close":930},"2025-09-17",212.0800018310547,{"date":932,"close":933},"2025-09-18",213.9600067138672,{"date":935,"close":936},"2025-09-19",211.27999877929688,{"date":938,"close":939},"2025-09-22",212.7100067138672,{"date":941,"close":942},"2025-09-23",213.7100067138672,{"date":944,"close":945},"2025-09-24",215.32000732421875,{"date":947,"close":948},"2025-09-25",213.13999938964844,{"date":950,"close":951},"2025-09-26",215.9499969482422,{"date":953,"close":954},"2025-09-29",216.27000427246094,{"date":956,"close":957},"2025-09-30",217.92999267578125,{"date":959,"close":960},"2025-10-01",214.85000610351562,{"date":962,"close":963},"2025-10-02",215.63999938964844,{"date":965,"close":966},"2025-10-03",214.5399932861328,{"date":968,"close":900},"2025-10-06",{"date":970,"close":971},"2025-10-07",210.5500030517578,{"date":973,"close":974},"2025-10-08",213.27999877929688,{"date":976,"close":977},"2025-10-09",211.38999938964844,{"date":979,"close":980},"2025-10-10",206.75,{"date":982,"close":983},"2025-10-13",207.75,{"date":985,"close":986},"2025-10-14",210.75999450683594,{"date":988,"close":989},"2025-10-15",209.64999389648438,{"date":991,"close":992},"2025-10-16",205.33999633789062,{"date":994,"close":995},"2025-10-17",203.3300018310547,{"date":997,"close":998},"2025-10-20",205.8800048828125,{"date":1000,"close":1001},"2025-10-21",208.1300048828125,{"date":1003,"close":1004},"2025-10-22",208.74000549316406,{"date":1006,"close":1007},"2025-10-23",213.25999450683594,{"date":1009,"close":1010},"2025-10-24",204.8300018310547,{"date":1012,"close":1013},"2025-10-27",206.61000061035156,{"date":1015,"close":1016},"2025-10-28",206.16000366210938,{"date":1018,"close":1019},"2025-10-29",196.64999389648438,{"date":1021,"close":1022},"2025-10-30",196.16000366210938,{"date":1024,"close":1025},"2025-10-31",195.75999450683594,{"date":1027,"close":1028},"2025-11-03",195.58999633789062,{"date":1030,"close":1031},"2025-11-04",197.16000366210938,{"date":1033,"close":1034},"2025-11-05",199.1199951171875,{"date":1036,"close":1037},"2025-11-06",198.08999633789062,{"date":1039,"close":1040},"2025-11-07",200.5500030517578,{"date":1042,"close":1043},"2025-11-10",200.72000122070312,{"date":1045,"close":1046},"2025-11-11",203.02000427246094,{"date":1048,"close":1049},"2025-11-12",200.44000244140625,{"date":1051,"close":1052},"2025-11-13",199.08999633789062,{"date":1054,"close":1055},"2025-11-14",197.22000122070312,{"date":1057,"close":1058},"2025-11-17",196.6699981689453,{"date":1060,"close":1061},"2025-11-18",196.6300048828125,{"date":1063,"close":1064},"2025-11-19",194.30999755859375,{"date":1066,"close":1067},"2025-11-20",191.67999267578125,{"date":1069,"close":1070},"2025-11-21",197.30999755859375,{"date":1072,"close":1073},"2025-11-24",197.32000732421875,{"date":1075,"close":1076},"2025-11-25",201.25999450683594,{"date":1078,"close":1079},"2025-11-26",203.49000549316406,{"date":1081,"close":1082},"2025-11-28",204.07000732421875,{"date":1084,"close":1085},"2025-12-01",203.24000549316406,{"date":1087,"close":1088},"2025-12-02",192.5500030517578,{"date":1090,"close":1091},"2025-12-03",197.9499969482422,{"date":1093,"close":1061},"2025-12-04",{"date":1095,"close":1096},"2025-12-05",198.47999572753906,{"date":1098,"close":1099},"2025-12-08",196.7899932861328,{"date":1101,"close":1102},"2025-12-09",193.39999389648438,{"date":1104,"close":1105},"2025-12-10",202.6199951171875,{"date":1107,"close":1108},"2025-12-11",205.3000030517578,{"date":1110,"close":1111},"2025-12-12",205.07000732421875,{"date":1113,"close":1114},"2025-12-15",204.47999572753906,{"date":1116,"close":1117},"2025-12-16",203.66000366210938,{"date":1119,"close":1120},"2025-12-17",202.3300018310547,{"date":1122,"close":1123},"2025-12-18",204.02999877929688,{"date":1125,"close":1126},"2025-12-19",202.82000732421875,{"date":1128,"close":1129},"2025-12-22",206.5500030517578,{"date":1131,"close":1132},"2025-12-23",206.8300018310547,{"date":1134,"close":1135},"2025-12-24",207.3300018310547,{"date":1137,"close":1138},"2025-12-26",208.91000366210938,{"date":1140,"close":1141},"2025-12-29",208.77000427246094,{"date":1143,"close":1144},"2025-12-30",208.25999450683594,{"date":1146,"close":1147},"2025-12-31",206.22999572753906,{"date":1149,"close":1150},"2026-01-02",211.1199951171875,{"date":1152,"close":1153},"2026-01-05",211.1300048828125,{"date":1155,"close":1156},"2026-01-06",211.72000122070312,{"date":1158,"close":1159},"2026-01-07",206.80999755859375,{"date":1161,"close":1162},"2026-01-08",213.8800048828125,{"date":1164,"close":1165},"2026-01-09",219.35000610351562,{"date":1167,"close":1168},"2026-01-12",217.22000122070312,{"date":1170,"close":1171},"2026-01-13",218.64999389648438,{"date":1173,"close":1174},"2026-01-14",219.9600067138672,{"date":1176,"close":1177},"2026-01-15",221.9600067138672,{"date":1179,"close":1180},"2026-01-16",221.3300018310547,{"date":1182,"close":1183},"2026-01-20",217.11000061035156,{"date":1185,"close":1186},"2026-01-21",220,{"date":1188,"close":1189},"2026-01-22",218.75999450683594,{"date":1191,"close":1192},"2026-01-23",225.38999938964844,{"date":1194,"close":1195},"2026-01-26",221.8300018310547,{"date":1197,"close":1198},"2026-01-27",223.6199951171875,{"date":1200,"close":1201},"2026-01-28",217.61000061035156,{"date":1203,"close":1204},"2026-01-29",220.2100067138672,{"date":1206,"close":1207},"2026-01-30",222.5500030517578,{"date":1209,"close":1210},"2026-02-02",223.72000122070312,{"date":1212,"close":1213},"2026-02-03",224.4199981689453,{"date":1215,"close":1216},"2026-02-04",232.4499969482422,{"date":1218,"close":1219},"2026-02-05",231.91000366210938,{"date":1221,"close":1222},"2026-02-06",238.86000061035156,{"date":1224,"close":1225},"2026-02-09",238.7100067138672,{"date":1227,"close":1228},"2026-02-10",241.77999877929688,{"date":1230,"close":1231},"2026-02-11",244.5500030517578,{"date":1233,"close":1234},"2026-02-12",245.0800018310547,{"date":1236,"close":1237},"2026-02-13",246.30999755859375,{"date":1239,"close":1240},"2026-02-17",240.3699951171875,{"date":1242,"close":1243},"2026-02-18",239.02999877929688,{"date":1245,"close":1246},"2026-02-19",238.9499969482422,{"date":1248,"close":1249},"2026-02-20",237.2100067138672,{"date":1251,"close":1252},"2026-02-23",225.5500030517578,{"date":1254,"close":1255},"2026-02-24",228.88999938964844,{"date":1257,"close":1258},"2026-02-25",230.9199981689453,{"date":1260,"close":1261},"2026-02-26",231.8300018310547,{"date":1263,"close":1264},"2026-02-27",232.13999938964844,{"date":1266,"close":1267},"2026-03-02",231.2100067138672,{"date":1269,"close":1270},"2026-03-03",231.4199981689453,{"date":1272,"close":1273},"2026-03-04",232.5500030517578,{"date":1275,"close":1276},"2026-03-05",226.22000122070312,{"date":1278,"close":1279},"2026-03-06",222.52000427246094,{"date":1281,"close":1282},"2026-03-09",222.8000030517578,{"date":1284,"close":1285},"2026-03-10",221.32000732421875,{"date":1287,"close":1288},"2026-03-11",222.5800018310547,{"date":1290,"close":1291},"2026-03-12",214.0399932861328,{"date":1293,"close":1294},"2026-03-13",214.5,{"date":1296,"close":1297},"2026-03-16",214.9499969482422,{"date":1299,"close":1300},"2026-03-17",215.97000122070312,{"date":1302,"close":1303},"2026-03-18",209.4199981689453,{"date":1305,"close":1306},"2026-03-19",204.38999938964844,{"date":1308,"close":1309},"2026-03-20",202.72999572753906,{"date":1311,"close":1312},"2026-03-23",209.05999755859375,{"date":1314,"close":1315},"2026-03-24",213.5,{"date":1317,"close":1318},"2026-03-25",213.36000061035156,{"date":1320,"close":1321},"2026-03-26",212.60000610351562,{"date":1323,"close":1324},"2026-03-27",212.25,{"date":1326,"close":1327},"2026-03-30",209.0399932861328,{"date":1329,"close":1330},"2026-03-31",212.22000122070312,{"date":1332,"close":1333},"2026-04-01",211.27000427246094,{"date":1335,"close":1336},"2026-04-02",204.4600067138672,{"date":1338,"close":1339},"2026-04-06",205.39999389648438,{"date":1341,"close":1342},"2026-04-07",203.50999450683594,{"date":1344,"close":1345},"2026-04-08",211.0500030517578,{"date":1347,"close":1348},"2026-04-09",208.1199951171875,{"date":1350,"close":1351},"2026-04-10",206.3800048828125,{"date":1353,"close":1354},"2026-04-13",210.47999572753906,{"date":1356,"close":1357},"2026-04-14",209.92999267578125,{"date":1359,"close":1360},"2026-04-15",207.07000732421875,{"date":1362,"close":1363},"2026-04-16",207.6199951171875,{"date":1365,"close":1366},"2026-04-17",213.38999938964844,{"date":1368,"close":1369},"2026-04-20",213.41000366210938,{"date":1371,"close":1372},"2026-04-21",210.52999877929688,{"date":1374,"close":1375},"2026-04-22",205.24000549316406,{"date":1377,"close":1378},"2026-04-23",215.02000427246094,{"date":180,"close":1380},212.8699951171875,{"date":1382,"close":1383},"2026-04-27",212.5399932861328,{"date":1385,"close":1386},"2026-04-28",222.58999633789062,{"date":176,"close":1388},216.0500030517578,{"date":1390,"close":1391},"2026-04-30",213.4499969482422,{"date":135,"close":1393},218.05999755859375,{"date":1395,"close":1393},"2026-05-04",{"date":1397,"close":1398},"2026-05-05",222.7100067138672,{"date":1400,"close":1401},"2026-05-06",226.82000732421875,{"date":169,"close":1403},223.42999267578125,{"date":1405,"close":1406},"2026-05-08",224.58999633789062,{"date":1408,"close":1409},"2026-05-11",221.52000427246094,{"date":60,"close":1411},219.9499969482422,{"date":1413,"close":1414},"2026-05-13",218.22000122070312,{"date":1416,"close":1417},"2026-05-14",220.10000610351562,{"date":1419,"close":930},"2026-05-15",{"date":1421,"close":888},"2026-05-18",{"date":1423,"close":1424},"2026-05-19",203.1699981689453,{"date":1426,"close":1427},"2026-05-20",213.2100067138672,{"date":1429,"close":1430},"2026-05-21",213.75999450683594,{"date":1432,"close":1433},"2026-05-22",215.91000366210938,{"date":1435,"close":1436},"2026-05-26",218.47000122070312,{"date":46,"close":1438},217.99000549316406,{"date":1440,"close":1441},"2026-05-28",218.13999938964844,{"date":1443,"close":1444},"2026-05-29",218.91000366210938,{"date":1446,"close":1447},"2026-06-01",221.6699981689453,{"date":1449,"close":1450},"2026-06-02",224.8300018310547,{"date":1452,"close":1453},"2026-06-03",224.38999938964844,{"date":1455,"close":1456},"2026-06-04",224.69000244140625,{"date":1458,"close":1459},"2026-06-05",222.82000732421875,{"date":1461,"close":1462},"2026-06-08",219.42999267578125,{"date":1464,"close":1465},"2026-06-09",227.3300018310547,{"date":1467,"close":1468},"2026-06-10",216.63999938964844,{"date":1470,"close":1471},"2026-06-11",224.39999389648438,{"date":1473,"close":1474},"2026-06-12",228.22999572753906,{"date":1476,"close":1477},"2026-06-15",229.9600067138672,{"date":1479,"close":1480},"2026-06-16",229.5500030517578,{"date":1482,"close":1483},"2026-06-17",229.25999450683594,{"date":1485,"close":1486},"2026-06-18",229.02000427246094,{"date":1488,"close":1489},"2026-06-22",234.02999877929688,{"date":1491,"close":1492},"2026-06-23",232.8300018310547,{"date":1494,"close":1495},"2026-06-24",237.85000610351562,{"date":1497,"close":1498},"2026-06-25",241.08999633789062,{"date":1500,"close":1501},"2026-06-26",241.5500030517578,{"date":1503,"close":1504},"2026-06-29",237.64999389648438,{"date":1506,"close":1507},"2026-06-30",238.27999877929688,{"date":1509,"close":1510},"2026-07-01",237.92999267578125,{"date":1512,"close":1513},"2026-07-02",238.1999969482422,{"date":1515,"close":1516},"2026-07-06",236.38999938964844,{"date":1518,"close":1519},"2026-07-07",232.39999389648438,{"date":1521,"close":1522},"2026-07-08",224.4600067138672,{"date":1524,"close":1525},"2026-07-09",224.49000549316406,{"date":1527,"close":1528},"2026-07-10",228.77000427246094,{"date":1530,"close":696},"2026-07-13",{"date":1532,"close":1533},"2026-07-14",225.75999450683594,{"date":1535,"close":1536},"2026-07-15",227.86000061035156,{"date":1538,"close":1539},"2026-07-16",234.0399932861328,{"date":1541,"close":1542},"2026-07-17",233.07000732421875,{"date":1544,"close":1545},"2026-07-20",228.42999267578125,{"date":1547,"close":1548},"2026-07-21",228.2100067138672,{"date":1550,"close":1551},"2026-07-22",228.19000244140625,{"date":1553,"close":1554},"2026-07-23",233.89999389648438,{"date":133,"close":1556},254.38999938964844,{"count":137,"fetchedAt":1558,"source":128},"2026-07-27T08:07:41.377Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1560},"\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>",1785139661191]