[{"data":1,"prerenderedAt":1405},["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-VHI":25,"$fqq33dq6wxr45":26,"ticker-mcap-VHI":104,"ticker-profile-VHI":110,"ticker-earnings-VHI":124,"ticker-congress-VHI":129},{"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":100},{"identity":28,"transactions":33,"sectorSlug":78,"relatedTickers":79,"landing":98,"priceSeries":99},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"59255","VALHI INC","Manufacturing","VHI",[34,48,54,60,66,72],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":43,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-05-22T12:08:17.000Z","0002032382-26-000004-0","Hill Randy L","","D",12.66,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2032382\u002F000203238226000004\u002F0002032382-26-000004-index.htm",3150,39879,"A","2026-05-21","Stock award","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":51,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":52,"shares":42,"sharesOwnedAfter":53,"totalValue":43,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-05-22T12:07:16.000Z","0001606509-26-000004-0","Tidlund Mary A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1606509\u002F000160650926000004\u002F0001606509-26-000004-index.htm",10391,{"cik":29,"filedAt":55,"filingId":56,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":58,"shares":42,"sharesOwnedAfter":59,"totalValue":43,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-05-22T12:06:08.000Z","0001811214-26-000004-0","Norris Gina A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1811214\u002F000181121426000004\u002F0001811214-26-000004-index.htm",5450,{"cik":29,"filedAt":61,"filingId":62,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":63,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":64,"shares":42,"sharesOwnedAfter":65,"totalValue":43,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-05-22T12:05:07.000Z","0001418432-26-000004-0","Herrington Terri","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1418432\u002F000141843226000004\u002F0001418432-26-000004-index.htm",10058,{"cik":29,"filedAt":67,"filingId":68,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":69,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":70,"shares":42,"sharesOwnedAfter":71,"totalValue":43,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-05-22T12:03:56.000Z","0001602118-26-000008-0","Feehan Loretta J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1602118\u002F000160211826000008\u002F0001602118-26-000008-index.htm",10641,{"cik":29,"filedAt":73,"filingId":74,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":76,"shares":42,"sharesOwnedAfter":77,"totalValue":43,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-05-22T12:02:56.000Z","0001188336-26-000004-0","BARRY THOMAS E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1188336\u002F000118833626000004\u002F0001188336-26-000004-index.htm",14682,"manufacturing",[80,83,86,89,92,95],{"ticker":81,"issuerName":82},"HSY","HERSHEY CO",{"ticker":84,"issuerName":85},"ANET","Arista Networks, Inc.",{"ticker":87,"issuerName":88},"TDG","TransDigm Group INC",{"ticker":90,"issuerName":91},"LEG","LEGGETT & PLATT INC",{"ticker":93,"issuerName":94},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":96,"issuerName":97},"AXON","AXON ENTERPRISE, INC.",[],[],{"count":101,"fetchedAt":102,"source":103},6,"2026-09-26T02:13:11.803Z","sqlite",{"data":105,"meta":107},{"value":25,"quality":106,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":108,"fetchedAt":109,"source":103},1,"2026-09-26T02:13:11.804Z",{"data":111,"meta":123},{"ticker":32,"ceo":112,"industry":113,"fullTimeEmployees":114,"ipoDate":115,"country":116,"state":117,"city":118,"website":119,"exchangeShort":25,"marketCap":25,"beta":120,"range52w":121,"fetchedAt":122},"Michael S. Simmons","Chemicals",2826,"1980-03-17","US","TX","Dallas","https:\u002F\u002Fwww.valhi.net",0.975,"11.44-17.61","2026-08-23T22:03:37.924Z",{"count":108,"fetchedAt":109,"source":103},{"data":125,"meta":127},{"ticker":32,"points":126},[],{"count":108,"fetchedAt":128,"source":103},"2026-09-26T02:13:11.805Z",{"data":130,"meta":1403},{"congressTrades":131,"insiderTrades":132,"priceHistory":139,"ticker":32},[],[133,134,135,136,137,138],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":43,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":51,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":52,"shares":42,"sharesOwnedAfter":53,"totalValue":43,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":55,"filingId":56,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":58,"shares":42,"sharesOwnedAfter":59,"totalValue":43,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":61,"filingId":62,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":63,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":64,"shares":42,"sharesOwnedAfter":65,"totalValue":43,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":67,"filingId":68,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":69,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":70,"shares":42,"sharesOwnedAfter":71,"totalValue":43,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":73,"filingId":74,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":76,"shares":42,"sharesOwnedAfter":77,"totalValue":43,"transactionCode":44,"transactionDate":45},[140,143,146,149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,208,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,347,350,353,356,358,361,364,367,370,373,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,443,446,449,452,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,558,561,564,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,711,714,717,720,723,726,729,732,734,737,740,743,746,749,751,754,757,760,762,765,768,771,774,777,779,781,784,786,788,791,794,797,800,803,806,809,812,815,818,821,824,827,829,832,835,838,840,843,846,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,945,948,951,953,955,957,960,963,966,969,972,974,976,979,982,985,988,991,994,997,1000,1003,1005,1008,1010,1013,1015,1018,1021,1024,1027,1030,1032,1034,1037,1040,1042,1045,1048,1051,1054,1056,1059,1062,1065,1068,1070,1073,1076,1079,1082,1084,1087,1090,1093,1096,1098,1100,1103,1106,1108,1111,1114,1116,1119,1122,1125,1128,1131,1134,1136,1139,1141,1144,1147,1150,1153,1156,1159,1162,1164,1166,1169,1172,1174,1176,1179,1181,1184,1186,1188,1191,1193,1195,1197,1199,1202,1205,1208,1211,1214,1216,1218,1220,1222,1225,1228,1230,1233,1236,1238,1240,1242,1245,1248,1250,1253,1256,1259,1260,1263,1266,1269,1271,1273,1275,1277,1279,1281,1283,1286,1288,1291,1293,1295,1298,1301,1304,1306,1309,1312,1314,1316,1318,1321,1323,1325,1327,1329,1332,1335,1337,1339,1341,1344,1347,1349,1351,1353,1355,1357,1360,1363,1365,1367,1370,1372,1374,1376,1378,1380,1383,1386,1389,1391,1394,1396,1398,1400],{"date":141,"close":142},"2021-10-01",23.989999771118164,{"date":144,"close":145},"2021-10-08",23.950000762939453,{"date":147,"close":148},"2021-10-15",24.25,{"date":150,"close":151},"2021-10-22",23.799999237060547,{"date":153,"close":154},"2021-10-29",23.15999984741211,{"date":156,"close":157},"2021-11-05",24.709999084472656,{"date":159,"close":160},"2021-11-12",26.68000030517578,{"date":162,"close":163},"2021-11-19",26.829999923706055,{"date":165,"close":166},"2021-11-26",26.709999084472656,{"date":168,"close":169},"2021-12-03",24.959999084472656,{"date":171,"close":172},"2021-12-10",27.229999542236328,{"date":174,"close":175},"2021-12-17",26.899999618530273,{"date":177,"close":178},"2021-12-23",27.440000534057617,{"date":180,"close":181},"2021-12-31",28.75,{"date":183,"close":184},"2022-01-07",28.139999389648438,{"date":186,"close":187},"2022-01-14",29.190000534057617,{"date":189,"close":190},"2022-01-21",26.3700008392334,{"date":192,"close":193},"2022-01-28",26,{"date":195,"close":196},"2022-02-04",26.1200008392334,{"date":198,"close":199},"2022-02-11",25.899999618530273,{"date":201,"close":202},"2022-02-18",26.040000915527344,{"date":204,"close":205},"2022-02-25",26.290000915527344,{"date":207,"close":157},"2022-03-04",{"date":209,"close":166},"2022-03-11",{"date":211,"close":212},"2022-03-18",30.399999618530273,{"date":214,"close":215},"2022-03-25",29.100000381469727,{"date":217,"close":218},"2022-04-01",29.31999969482422,{"date":220,"close":221},"2022-04-08",28.360000610351562,{"date":223,"close":224},"2022-04-14",32.7599983215332,{"date":226,"close":227},"2022-04-22",34.150001525878906,{"date":229,"close":230},"2022-04-29",31.809999465942383,{"date":232,"close":233},"2022-05-06",37.43000030517578,{"date":235,"close":236},"2022-05-13",41.38999938964844,{"date":238,"close":239},"2022-05-20",43.45000076293945,{"date":241,"close":242},"2022-05-27",51.369998931884766,{"date":244,"close":245},"2022-06-03",49.09000015258789,{"date":247,"close":248},"2022-06-10",47.380001068115234,{"date":250,"close":251},"2022-06-17",43.36000061035156,{"date":253,"close":254},"2022-06-24",44.31999969482422,{"date":256,"close":257},"2022-07-01",45.36000061035156,{"date":259,"close":260},"2022-07-08",43.20000076293945,{"date":262,"close":263},"2022-07-15",44.209999084472656,{"date":265,"close":266},"2022-07-22",48.97999954223633,{"date":268,"close":269},"2022-07-29",51.099998474121094,{"date":271,"close":272},"2022-08-05",40.970001220703125,{"date":274,"close":275},"2022-08-12",42.25,{"date":277,"close":278},"2022-08-19",38.54999923706055,{"date":280,"close":281},"2022-08-26",37.380001068115234,{"date":283,"close":284},"2022-09-02",33.189998626708984,{"date":286,"close":287},"2022-09-09",30.149999618530273,{"date":289,"close":290},"2022-09-16",27.649999618530273,{"date":292,"close":293},"2022-09-23",24.559999465942383,{"date":295,"close":296},"2022-09-30",25.15999984741211,{"date":298,"close":299},"2022-10-07",25.09000015258789,{"date":301,"close":302},"2022-10-14",25.290000915527344,{"date":304,"close":305},"2022-10-21",25.81999969482422,{"date":307,"close":308},"2022-10-28",26.149999618530273,{"date":310,"close":311},"2022-11-04",25.739999771118164,{"date":313,"close":314},"2022-11-11",24.40999984741211,{"date":316,"close":317},"2022-11-18",23.979999542236328,{"date":319,"close":320},"2022-11-25",24.799999237060547,{"date":322,"close":323},"2022-12-02",22.440000534057617,{"date":325,"close":326},"2022-12-09",23.450000762939453,{"date":328,"close":329},"2022-12-16",21.979999542236328,{"date":331,"close":332},"2022-12-23",22.34000015258789,{"date":334,"close":335},"2022-12-30",22,{"date":337,"close":338},"2023-01-06",22.510000228881836,{"date":340,"close":341},"2023-01-13",24.639999389648438,{"date":343,"close":344},"2023-01-20",24.18000030517578,{"date":346,"close":199},"2023-01-27",{"date":348,"close":349},"2023-02-03",25.399999618530273,{"date":351,"close":352},"2023-02-10",24.940000534057617,{"date":354,"close":355},"2023-02-17",24.84000015258789,{"date":357,"close":142},"2023-02-24",{"date":359,"close":360},"2023-03-03",25,{"date":362,"close":363},"2023-03-10",19.889999389648438,{"date":365,"close":366},"2023-03-17",16.5,{"date":368,"close":369},"2023-03-24",16.149999618530273,{"date":371,"close":372},"2023-03-31",17.40999984741211,{"date":374,"close":366},"2023-04-06",{"date":376,"close":377},"2023-04-14",16.8799991607666,{"date":379,"close":380},"2023-04-21",16.799999237060547,{"date":382,"close":383},"2023-04-28",15.529999732971191,{"date":385,"close":386},"2023-05-05",15.270000457763672,{"date":388,"close":389},"2023-05-12",13.5,{"date":391,"close":392},"2023-05-19",13.229999542236328,{"date":394,"close":395},"2023-05-26",13.210000038146973,{"date":397,"close":398},"2023-06-02",13.119999885559082,{"date":400,"close":401},"2023-06-09",13.850000381469727,{"date":403,"close":404},"2023-06-16",14.050000190734863,{"date":406,"close":407},"2023-06-23",14.25,{"date":409,"close":410},"2023-06-30",12.850000381469727,{"date":412,"close":413},"2023-07-07",13.489999771118164,{"date":415,"close":416},"2023-07-14",14.289999961853027,{"date":418,"close":419},"2023-07-21",15.350000381469727,{"date":421,"close":422},"2023-07-28",15.260000228881836,{"date":424,"close":425},"2023-08-04",13.899999618530273,{"date":427,"close":428},"2023-08-11",12.75,{"date":430,"close":431},"2023-08-18",12.800000190734863,{"date":433,"close":434},"2023-08-25",12.890000343322754,{"date":436,"close":437},"2023-09-01",13.359999656677246,{"date":439,"close":440},"2023-09-08",12.670000076293945,{"date":442,"close":431},"2023-09-15",{"date":444,"close":445},"2023-09-22",12.819999694824219,{"date":447,"close":448},"2023-09-29",13.260000228881836,{"date":450,"close":451},"2023-10-06",12.5600004196167,{"date":453,"close":445},"2023-10-13",{"date":455,"close":456},"2023-10-20",12.270000457763672,{"date":458,"close":459},"2023-10-27",11.75,{"date":461,"close":462},"2023-11-03",11.59000015258789,{"date":464,"close":465},"2023-11-10",11.630000114440918,{"date":467,"close":468},"2023-11-17",13,{"date":470,"close":471},"2023-11-24",13.25,{"date":473,"close":474},"2023-12-01",13.789999961853027,{"date":476,"close":477},"2023-12-08",14.640000343322754,{"date":479,"close":480},"2023-12-15",13.779999732971191,{"date":482,"close":483},"2023-12-22",16.459999084472656,{"date":485,"close":486},"2023-12-29",15.1899995803833,{"date":488,"close":489},"2024-01-05",15.539999961853027,{"date":491,"close":492},"2024-01-12",14.5,{"date":494,"close":495},"2024-01-19",13.640000343322754,{"date":497,"close":498},"2024-01-26",14.649999618530273,{"date":500,"close":501},"2024-02-02",13.609999656677246,{"date":503,"close":504},"2024-02-09",13.270000457763672,{"date":506,"close":507},"2024-02-16",13.069999694824219,{"date":509,"close":510},"2024-02-23",12.859999656677246,{"date":512,"close":513},"2024-03-01",13.449999809265137,{"date":515,"close":516},"2024-03-08",14.699999809265137,{"date":518,"close":519},"2024-03-15",14.760000228881836,{"date":521,"close":522},"2024-03-22",16.899999618530273,{"date":524,"close":525},"2024-03-28",17.18000030517578,{"date":527,"close":528},"2024-04-05",16.25,{"date":530,"close":531},"2024-04-12",15.119999885559082,{"date":533,"close":534},"2024-04-19",15.5,{"date":536,"close":537},"2024-04-26",15,{"date":539,"close":540},"2024-05-03",14.850000381469727,{"date":542,"close":543},"2024-05-10",15.869999885559082,{"date":545,"close":546},"2024-05-17",18.790000915527344,{"date":548,"close":549},"2024-05-24",19.010000228881836,{"date":551,"close":552},"2024-05-31",19.450000762939453,{"date":554,"close":555},"2024-06-07",18.700000762939453,{"date":557,"close":555},"2024-06-14",{"date":559,"close":560},"2024-06-21",18.270000457763672,{"date":562,"close":563},"2024-06-28",17.829999923706055,{"date":565,"close":366},"2024-07-05",{"date":567,"close":568},"2024-07-12",17.979999542236328,{"date":570,"close":571},"2024-07-19",15.770000457763672,{"date":573,"close":574},"2024-07-26",20.260000228881836,{"date":576,"close":577},"2024-08-02",17.6299991607666,{"date":579,"close":580},"2024-08-09",19,{"date":582,"close":583},"2024-08-16",24.56999969482422,{"date":585,"close":586},"2024-08-23",29.739999771118164,{"date":588,"close":589},"2024-08-30",29.209999084472656,{"date":591,"close":592},"2024-09-06",27.510000228881836,{"date":594,"close":595},"2024-09-13",28.110000610351562,{"date":597,"close":598},"2024-09-20",28.979999542236328,{"date":600,"close":601},"2024-09-27",33.70000076293945,{"date":603,"close":604},"2024-10-04",34.68000030517578,{"date":606,"close":607},"2024-10-11",35.61000061035156,{"date":609,"close":610},"2024-10-18",36.59000015258789,{"date":612,"close":613},"2024-10-25",34.400001525878906,{"date":615,"close":616},"2024-11-01",33.20000076293945,{"date":618,"close":619},"2024-11-08",41.29999923706055,{"date":621,"close":622},"2024-11-15",24.1299991607666,{"date":624,"close":166},"2024-11-22",{"date":626,"close":627},"2024-11-29",25.600000381469727,{"date":629,"close":630},"2024-12-06",24.510000228881836,{"date":632,"close":633},"2024-12-13",23.940000534057617,{"date":635,"close":636},"2024-12-20",21.760000228881836,{"date":638,"close":639},"2024-12-27",22.270000457763672,{"date":641,"close":642},"2025-01-03",22.399999618530273,{"date":644,"close":645},"2025-01-10",21.239999771118164,{"date":647,"close":648},"2025-01-17",24.06999969482422,{"date":650,"close":651},"2025-01-24",24.219999313354492,{"date":653,"close":654},"2025-01-31",20.8700008392334,{"date":656,"close":657},"2025-02-07",19.829999923706055,{"date":659,"close":660},"2025-02-14",19.6299991607666,{"date":662,"close":663},"2025-02-21",18.510000228881836,{"date":665,"close":666},"2025-02-28",17.139999389648438,{"date":668,"close":669},"2025-03-07",16.889999389648438,{"date":671,"close":672},"2025-03-14",18.190000534057617,{"date":674,"close":675},"2025-03-21",17.450000762939453,{"date":677,"close":678},"2025-03-28",17.040000915527344,{"date":680,"close":681},"2025-04-04",16.510000228881836,{"date":683,"close":684},"2025-04-11",15.609999656677246,{"date":686,"close":687},"2025-04-17",16.34000015258789,{"date":689,"close":690},"2025-04-25",16.360000610351562,{"date":692,"close":693},"2025-05-02",17.530000686645508,{"date":695,"close":696},"2025-05-09",17.549999237060547,{"date":698,"close":699},"2025-05-16",15.359999656677246,{"date":701,"close":702},"2025-05-23",15.369999885559082,{"date":704,"close":705},"2025-05-30",14.5600004196167,{"date":707,"close":708},"2025-06-06",14.529999732971191,{"date":710,"close":699},"2025-06-13",{"date":712,"close":713},"2025-06-20",15.619999885559082,{"date":715,"close":716},"2025-06-27",16.18000030517578,{"date":718,"close":719},"2025-07-03",18.100000381469727,{"date":721,"close":722},"2025-07-11",18.040000915527344,{"date":724,"close":725},"2025-07-18",17.68000030517578,{"date":727,"close":728},"2025-07-25",17.75,{"date":730,"close":731},"2025-08-01",15.430000305175781,{"date":733,"close":534},"2025-08-08",{"date":735,"close":736},"2025-08-15",16.84000015258789,{"date":738,"close":739},"2025-08-18",17.09000015258789,{"date":741,"close":742},"2025-08-19",16.440000534057617,{"date":744,"close":745},"2025-08-20",16.049999237060547,{"date":747,"close":748},"2025-08-21",16.350000381469727,{"date":750,"close":696},"2025-08-22",{"date":752,"close":753},"2025-08-25",16.93000030517578,{"date":755,"close":756},"2025-08-26",16.950000762939453,{"date":758,"close":759},"2025-08-27",16.979999542236328,{"date":761,"close":366},"2025-08-28",{"date":763,"close":764},"2025-08-29",16.309999465942383,{"date":766,"close":767},"2025-09-02",15.829999923706055,{"date":769,"close":770},"2025-09-03",15.739999771118164,{"date":772,"close":773},"2025-09-04",16.1200008392334,{"date":775,"close":776},"2025-09-05",16.299999237060547,{"date":778,"close":690},"2025-09-08",{"date":780,"close":773},"2025-09-09",{"date":782,"close":783},"2025-09-10",16.020000457763672,{"date":785,"close":377},"2025-09-11",{"date":787,"close":716},"2025-09-12",{"date":789,"close":790},"2025-09-15",16.06999969482422,{"date":792,"close":793},"2025-09-16",16.239999771118164,{"date":795,"close":796},"2025-09-17",16.15999984741211,{"date":798,"close":799},"2025-09-18",16.729999542236328,{"date":801,"close":802},"2025-09-19",16.469999313354492,{"date":804,"close":805},"2025-09-22",16.43000030517578,{"date":807,"close":808},"2025-09-23",16.209999084472656,{"date":810,"close":811},"2025-09-24",16.059999465942383,{"date":813,"close":814},"2025-09-25",15.880000114440918,{"date":816,"close":817},"2025-09-26",15.800000190734863,{"date":819,"close":820},"2025-09-29",15.729999542236328,{"date":822,"close":823},"2025-09-30",15.779999732971191,{"date":825,"close":826},"2025-10-01",15.710000038146973,{"date":828,"close":684},"2025-10-02",{"date":830,"close":831},"2025-10-03",15.789999961853027,{"date":833,"close":834},"2025-10-06",15.640000343322754,{"date":836,"close":837},"2025-10-07",15.050000190734863,{"date":839,"close":699},"2025-10-08",{"date":841,"close":842},"2025-10-09",14.510000228881836,{"date":844,"close":845},"2025-10-10",13.760000228881836,{"date":847,"close":401},"2025-10-13",{"date":849,"close":850},"2025-10-14",14.75,{"date":852,"close":853},"2025-10-15",14.770000457763672,{"date":855,"close":856},"2025-10-16",14.670000076293945,{"date":858,"close":859},"2025-10-17",14.329999923706055,{"date":861,"close":862},"2025-10-20",14.859999656677246,{"date":864,"close":865},"2025-10-21",14.789999961853027,{"date":867,"close":868},"2025-10-22",14.739999771118164,{"date":870,"close":871},"2025-10-23",14.420000076293945,{"date":873,"close":874},"2025-10-24",14.680000305175781,{"date":876,"close":877},"2025-10-27",14.619999885559082,{"date":879,"close":880},"2025-10-28",14.890000343322754,{"date":882,"close":883},"2025-10-29",14.34000015258789,{"date":885,"close":886},"2025-10-30",14.069999694824219,{"date":888,"close":889},"2025-10-31",13.869999885559082,{"date":891,"close":892},"2025-11-03",13.529999732971191,{"date":894,"close":895},"2025-11-04",12.609999656677246,{"date":897,"close":845},"2025-11-05",{"date":899,"close":900},"2025-11-06",13.199999809265137,{"date":902,"close":903},"2025-11-07",13.920000076293945,{"date":905,"close":906},"2025-11-10",13.520000457763672,{"date":908,"close":909},"2025-11-11",13.550000190734863,{"date":911,"close":912},"2025-11-12",13.09000015258789,{"date":914,"close":915},"2025-11-13",12.9399995803833,{"date":917,"close":918},"2025-11-14",12.59000015258789,{"date":920,"close":921},"2025-11-17",12.010000228881836,{"date":923,"close":924},"2025-11-18",12.289999961853027,{"date":926,"close":927},"2025-11-19",11.949999809265137,{"date":929,"close":930},"2025-11-20",12.050000190734863,{"date":932,"close":933},"2025-11-21",12.699999809265137,{"date":935,"close":936},"2025-11-24",12.239999771118164,{"date":938,"close":939},"2025-11-25",12.680000305175781,{"date":941,"close":942},"2025-11-26",12.65999984741211,{"date":944,"close":939},"2025-11-28",{"date":946,"close":947},"2025-12-01",12.510000228881836,{"date":949,"close":950},"2025-12-02",12.130000114440918,{"date":952,"close":507},"2025-12-03",{"date":954,"close":924},"2025-12-04",{"date":956,"close":445},"2025-12-05",{"date":958,"close":959},"2025-12-08",12.779999732971191,{"date":961,"close":962},"2025-12-09",13.020000457763672,{"date":964,"close":965},"2025-12-10",12,{"date":967,"close":968},"2025-12-11",12.399999618530273,{"date":970,"close":971},"2025-12-12",12.720000267028809,{"date":973,"close":451},"2025-12-15",{"date":975,"close":895},"2025-12-16",{"date":977,"close":978},"2025-12-17",12.449999809265137,{"date":980,"close":981},"2025-12-18",12.180000305175781,{"date":983,"close":984},"2025-12-19",11.880000114440918,{"date":986,"close":987},"2025-12-22",11.739999771118164,{"date":989,"close":990},"2025-12-23",11.789999961853027,{"date":992,"close":993},"2025-12-24",11.770000457763672,{"date":995,"close":996},"2025-12-26",12.079999923706055,{"date":998,"close":999},"2025-12-29",11.869999885559082,{"date":1001,"close":1002},"2025-12-30",11.550000190734863,{"date":1004,"close":930},"2025-12-31",{"date":1006,"close":1007},"2026-01-02",12.15999984741211,{"date":1009,"close":456},"2026-01-05",{"date":1011,"close":1012},"2026-01-06",13.010000228881836,{"date":1014,"close":978},"2026-01-07",{"date":1016,"close":1017},"2026-01-08",13.890000343322754,{"date":1019,"close":1020},"2026-01-09",13.59000015258789,{"date":1022,"close":1023},"2026-01-12",13.8100004196167,{"date":1025,"close":1026},"2026-01-13",13.4399995803833,{"date":1028,"close":1029},"2026-01-14",13.960000038146973,{"date":1031,"close":883},"2026-01-15",{"date":1033,"close":903},"2026-01-16",{"date":1035,"close":1036},"2026-01-20",13.319999694824219,{"date":1038,"close":1039},"2026-01-21",14.460000038146973,{"date":1041,"close":477},"2026-01-22",{"date":1043,"close":1044},"2026-01-23",14.350000381469727,{"date":1046,"close":1047},"2026-01-26",14.720000267028809,{"date":1049,"close":1050},"2026-01-27",14.449999809265137,{"date":1052,"close":1053},"2026-01-28",14.210000038146973,{"date":1055,"close":903},"2026-01-29",{"date":1057,"close":1058},"2026-01-30",14.1899995803833,{"date":1060,"close":1061},"2026-02-02",14.239999771118164,{"date":1063,"close":1064},"2026-02-03",14.630000114440918,{"date":1066,"close":1067},"2026-02-04",15.920000076293945,{"date":1069,"close":516},"2026-02-05",{"date":1071,"close":1072},"2026-02-06",15.510000228881836,{"date":1074,"close":1075},"2026-02-09",15.600000381469727,{"date":1077,"close":1078},"2026-02-10",15.979999542236328,{"date":1080,"close":1081},"2026-02-11",15.680000305175781,{"date":1083,"close":534},"2026-02-12",{"date":1085,"close":1086},"2026-02-13",15.630000114440918,{"date":1088,"close":1089},"2026-02-17",14.800000190734863,{"date":1091,"close":1092},"2026-02-18",14.819999694824219,{"date":1094,"close":1095},"2026-02-19",14.920000076293945,{"date":1097,"close":1064},"2026-02-20",{"date":1099,"close":1029},"2026-02-23",{"date":1101,"close":1102},"2026-02-24",13.819999694824219,{"date":1104,"close":1105},"2026-02-25",14.029999732971191,{"date":1107,"close":886},"2026-02-26",{"date":1109,"close":1110},"2026-02-27",13.970000267028809,{"date":1112,"close":1113},"2026-03-02",14.380000114440918,{"date":1115,"close":1110},"2026-03-03",{"date":1117,"close":1118},"2026-03-04",14.149999618530273,{"date":1120,"close":1121},"2026-03-05",13.479999542236328,{"date":1123,"close":1124},"2026-03-06",13.470000267028809,{"date":1126,"close":1127},"2026-03-09",13.279999732971191,{"date":1129,"close":1130},"2026-03-10",14.010000228881836,{"date":1132,"close":1133},"2026-03-11",13.630000114440918,{"date":1135,"close":1023},"2026-03-12",{"date":1137,"close":1138},"2026-03-13",13.5600004196167,{"date":1140,"close":425},"2026-03-16",{"date":1142,"close":1143},"2026-03-17",13.65999984741211,{"date":1145,"close":1146},"2026-03-18",13.3100004196167,{"date":1148,"close":1149},"2026-03-19",13.579999923706055,{"date":1151,"close":1152},"2026-03-20",13.220000267028809,{"date":1154,"close":1155},"2026-03-23",14.0600004196167,{"date":1157,"close":1158},"2026-03-24",14.079999923706055,{"date":1160,"close":1161},"2026-03-25",14,{"date":1163,"close":1061},"2026-03-26",{"date":1165,"close":886},"2026-03-27",{"date":1167,"close":1168},"2026-03-30",14.170000076293945,{"date":1170,"close":1171},"2026-03-31",14.300000190734863,{"date":1173,"close":1161},"2026-04-01",{"date":1175,"close":1105},"2026-04-02",{"date":1177,"close":1178},"2026-04-06",13.829999923706055,{"date":1180,"close":903},"2026-04-07",{"date":1182,"close":1183},"2026-04-08",14.100000381469727,{"date":1185,"close":1029},"2026-04-09",{"date":1187,"close":1183},"2026-04-10",{"date":1189,"close":1190},"2026-04-13",14.3100004196167,{"date":1192,"close":1183},"2026-04-14",{"date":1194,"close":1029},"2026-04-15",{"date":1196,"close":407},"2026-04-16",{"date":1198,"close":1058},"2026-04-17",{"date":1200,"close":1201},"2026-04-20",14.399999618530273,{"date":1203,"close":1204},"2026-04-21",14.15999984741211,{"date":1206,"close":1207},"2026-04-22",14.390000343322754,{"date":1209,"close":1210},"2026-04-23",14.260000228881836,{"date":1212,"close":1213},"2026-04-24",14.489999771118164,{"date":1215,"close":540},"2026-04-27",{"date":1217,"close":1095},"2026-04-28",{"date":1219,"close":877},"2026-04-29",{"date":1221,"close":837},"2026-04-30",{"date":1223,"close":1224},"2026-05-01",15.25,{"date":1226,"close":1227},"2026-05-04",14.319999694824219,{"date":1229,"close":1064},"2026-05-05",{"date":1231,"close":1232},"2026-05-06",14.710000038146973,{"date":1234,"close":1235},"2026-05-07",14.279999732971191,{"date":1237,"close":1213},"2026-05-08",{"date":1239,"close":708},"2026-05-11",{"date":1241,"close":1204},"2026-05-12",{"date":1243,"close":1244},"2026-05-13",13.800000190734863,{"date":1246,"close":1247},"2026-05-14",13.739999771118164,{"date":1249,"close":909},"2026-05-15",{"date":1251,"close":1252},"2026-05-18",13.100000381469727,{"date":1254,"close":1255},"2026-05-19",12.8100004196167,{"date":1257,"close":1258},"2026-05-20",12.84000015258789,{"date":45,"close":942},{"date":1261,"close":1262},"2026-05-22",12.470000267028809,{"date":1264,"close":1265},"2026-05-26",12.479999542236328,{"date":1267,"close":1268},"2026-05-27",13.90999984741211,{"date":1270,"close":856},"2026-05-28",{"date":1272,"close":1207},"2026-05-29",{"date":1274,"close":1039},"2026-06-01",{"date":1276,"close":1207},"2026-06-02",{"date":1278,"close":1130},"2026-06-03",{"date":1280,"close":1213},"2026-06-04",{"date":1282,"close":1058},"2026-06-05",{"date":1284,"close":1285},"2026-06-08",14.140000343322754,{"date":1287,"close":416},"2026-06-09",{"date":1289,"close":1290},"2026-06-10",14.220000267028809,{"date":1292,"close":1213},"2026-06-11",{"date":1294,"close":1089},"2026-06-12",{"date":1296,"close":1297},"2026-06-15",14.539999961853027,{"date":1299,"close":1300},"2026-06-16",14.59000015258789,{"date":1302,"close":1303},"2026-06-17",14.109999656677246,{"date":1305,"close":892},"2026-06-18",{"date":1307,"close":1308},"2026-06-22",13.180000305175781,{"date":1310,"close":1311},"2026-06-23",13.399999618530273,{"date":1313,"close":1124},"2026-06-24",{"date":1315,"close":448},"2026-06-25",{"date":1317,"close":850},"2026-06-26",{"date":1319,"close":1320},"2026-06-29",14.84000015258789,{"date":1322,"close":856},"2026-06-30",{"date":1324,"close":871},"2026-07-01",{"date":1326,"close":1201},"2026-07-02",{"date":1328,"close":1061},"2026-07-06",{"date":1330,"close":1331},"2026-07-07",13.300000190734863,{"date":1333,"close":1334},"2026-07-08",13.699999809265137,{"date":1336,"close":1138},"2026-07-09",{"date":1338,"close":1149},"2026-07-10",{"date":1340,"close":1158},"2026-07-13",{"date":1342,"close":1343},"2026-07-14",14.039999961853027,{"date":1345,"close":1346},"2026-07-15",13.880000114440918,{"date":1348,"close":425},"2026-07-16",{"date":1350,"close":1017},"2026-07-17",{"date":1352,"close":474},"2026-07-20",{"date":1354,"close":1247},"2026-07-21",{"date":1356,"close":845},"2026-07-22",{"date":1358,"close":1359},"2026-07-23",13.569999694824219,{"date":1361,"close":1362},"2026-07-24",13.619999885559082,{"date":1364,"close":1362},"2026-07-27",{"date":1366,"close":1133},"2026-07-28",{"date":1368,"close":1369},"2026-07-29",13.75,{"date":1371,"close":1023},"2026-07-30",{"date":1373,"close":1026},"2026-07-31",{"date":1375,"close":1026},"2026-08-03",{"date":1377,"close":1334},"2026-08-04",{"date":1379,"close":871},"2026-08-05",{"date":1381,"close":1382},"2026-08-06",16,{"date":1384,"close":1385},"2026-08-07",15.890000343322754,{"date":1387,"close":1388},"2026-08-10",16.75,{"date":1390,"close":690},"2026-08-11",{"date":1392,"close":1393},"2026-08-12",16.3700008392334,{"date":1395,"close":483},"2026-08-13",{"date":1397,"close":808},"2026-08-14",{"date":1399,"close":528},"2026-08-17",{"date":1401,"close":1402},"2026-08-18",16.639999389648438,{"count":108,"fetchedAt":1404,"source":103},"2026-09-26T02:13:11.867Z",1790388791679]