[{"data":1,"prerenderedAt":1560},["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-WLK":25,"$flIEe2Or97HOicV-1Nadd0_1SXNgucxX5hk6pOQmEvYY":26,"ticker-mcap-WLK":154,"ticker-profile-WLK":164,"ticker-earnings-WLK":178,"ticker-congress-WLK":182,"i-lucide:info":1558},{"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":150},{"identity":28,"transactions":33,"sectorSlug":130,"relatedTickers":131},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1262823","WESTLAKE CORP","Manufacturing","WLK",[34,47,57,73,84,95,103,109,116,123],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-14T16:33:47.000Z","0001193125-26-223323-0","Bender Mark Steven","EVP & CFO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1330417\u002F000119312526223323\u002F0001193125-26-223323-index.htm",13164,41179,"M","2026-05-12","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":48,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":40,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":53,"transactionDate":54,"intentLabel":55,"signalQuality":56},"0001193125-26-223323-1",97.34,5284,35895,514344.56,"F","2026-05-13","Tax withholding","non-discretionary",{"cik":29,"filedAt":58,"filingId":59,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":71,"insiderHistory":72},"2026-03-31T00:00:00.000Z","0001193125-26-133508-0","4","Buesinger Robert F.","EVP, PEM Segment Head",115.25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1488587\u002F000119312526133508\u002F0001193125-26-133508-index.htm",4000,34482,461000,"S","2026-03-27","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":74,"filingId":75,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":76,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":71,"insiderHistory":81},"2026-03-30T00:00:00.000Z","0001193125-26-131706-0",112.535,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1330417\u002F000119312526131706\u002F0001193125-26-131706-index.htm",16413,28015,1847036.9549999998,{"daysSinceLastFiling":82,"isFirstFiling":6,"priorFilingDate":83},28,"2026-03-02T00:00:00.000Z",{"cik":29,"filedAt":85,"filingId":86,"formType":87,"originalSubmissionDate":88,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":89,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":53,"transactionDate":94,"intentLabel":55,"signalQuality":56},"2026-03-06T00:00:00.000Z","0001193125-26-096289-0","4\u002FA","2022-02-17",104.96,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1330417\u002F000119312526096289\u002F0001193125-26-096289-index.htm",1171,25608,122908.15999999999,"2022-02-16",{"cik":29,"filedAt":83,"filingId":96,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":97,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":43,"transactionDate":102,"intentLabel":45,"signalQuality":46},"0001193125-26-084672-0",65.8125,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1330417\u002F000119312526084672\u002F0001193125-26-084672-index.htm",6199,68041,407971.6875,"2026-02-27",{"cik":29,"filedAt":83,"filingId":104,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":98,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":43,"transactionDate":102,"intentLabel":45,"signalQuality":46},"0001193125-26-084672-1",86.5379,6494,74535,561977.1226,{"cik":29,"filedAt":83,"filingId":110,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":111,"rawFilingUrl":98,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":39,"transactionDate":102,"intentLabel":115,"signalQuality":56},"0001193125-26-084672-2",98.2,12693,61842,1246452.6,"Disposition",{"cik":29,"filedAt":83,"filingId":117,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":118,"rawFilingUrl":98,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":68,"transactionDate":102,"intentLabel":70,"signalQuality":71,"insiderHistory":122},"0001193125-26-084672-3",100.91,16988,44854,1714259.0799999998,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":83,"filingId":124,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":125,"rawFilingUrl":98,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":68,"transactionDate":102,"intentLabel":70,"signalQuality":71,"insiderHistory":129},"0001193125-26-084672-4",101.515,421,44433,42737.815,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[132,135,138,141,144,147],{"ticker":133,"issuerName":134},"HSY","HERSHEY CO",{"ticker":136,"issuerName":137},"ANET","Arista Networks, Inc.",{"ticker":139,"issuerName":140},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":142,"issuerName":143},"TDG","TransDigm Group INC",{"ticker":145,"issuerName":146},"LEG","LEGGETT & PLATT INC",{"ticker":148,"issuerName":149},"ROK","ROCKWELL AUTOMATION, INC",{"count":151,"fetchedAt":152,"source":153},10,"2026-08-03T00:14:33.727Z","sqlite",{"data":155,"meta":161},{"value":156,"quality":157,"closeDate":158,"ageDays":159,"sharesAsOf":160},9188977700.080078,"fresh","2026-07-30",4,"2026-04-29",{"count":162,"fetchedAt":163,"source":153},1,"2026-08-03T00:14:33.729Z",{"data":165,"meta":177},{"ticker":32,"ceo":166,"industry":167,"fullTimeEmployees":168,"ipoDate":169,"country":170,"state":171,"city":172,"website":173,"exchangeShort":25,"marketCap":25,"beta":174,"range52w":175,"fetchedAt":176},"Jean-Marc Gilson","Chemicals - Specialty",15540,"2004-08-12","US","TX","Houston","https:\u002F\u002Fwww.westlake.com",0.59,"56.33-124.23","2026-06-13T21:00:31.761Z",{"count":162,"fetchedAt":163,"source":153},{"data":179,"meta":181},{"ticker":32,"points":180},[],{"count":162,"fetchedAt":163,"source":153},{"data":183,"meta":1556},{"congressTrades":184,"insiderTrades":185,"priceHistory":196,"ticker":32},[],[186,187,188,189,190,191,192,193,194,195],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":48,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":40,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":53,"transactionDate":54},{"cik":29,"filedAt":58,"filingId":59,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":74,"filingId":75,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":76,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":85,"filingId":86,"formType":87,"originalSubmissionDate":88,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":89,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":53,"transactionDate":94},{"cik":29,"filedAt":83,"filingId":96,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":97,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":43,"transactionDate":102},{"cik":29,"filedAt":83,"filingId":104,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":98,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":43,"transactionDate":102},{"cik":29,"filedAt":83,"filingId":110,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":111,"rawFilingUrl":98,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":39,"transactionDate":102},{"cik":29,"filedAt":83,"filingId":117,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":118,"rawFilingUrl":98,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":68,"transactionDate":102},{"cik":29,"filedAt":83,"filingId":124,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":125,"rawFilingUrl":98,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":68,"transactionDate":102},[197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,247,250,253,256,259,262,265,268,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,350,353,356,359,362,365,368,371,374,377,380,383,386,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1309,1312,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1349,1352,1355,1358,1361,1363,1366,1369,1372,1375,1377,1380,1383,1386,1389,1392,1395,1398,1401,1403,1405,1408,1411,1414,1417,1420,1423,1426,1429,1431,1434,1437,1440,1442,1445,1448,1451,1454,1457,1460,1463,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1542,1545,1548,1551,1554],{"date":198,"close":199},"2021-08-06",82.23999786376953,{"date":201,"close":202},"2021-08-13",84.58999633789062,{"date":204,"close":205},"2021-08-20",81.76000213623047,{"date":207,"close":208},"2021-08-27",88.52999877929688,{"date":210,"close":211},"2021-09-03",86.93000030517578,{"date":213,"close":214},"2021-09-10",86.1500015258789,{"date":216,"close":217},"2021-09-17",85.6500015258789,{"date":219,"close":220},"2021-09-24",87.80999755859375,{"date":222,"close":223},"2021-10-01",93.76000213623047,{"date":225,"close":226},"2021-10-08",98.47000122070312,{"date":228,"close":229},"2021-10-15",98.0999984741211,{"date":231,"close":232},"2021-10-22",101.0199966430664,{"date":234,"close":235},"2021-10-29",97.33999633789062,{"date":237,"close":238},"2021-11-05",99.16999816894531,{"date":240,"close":241},"2021-11-12",104.51000213623047,{"date":243,"close":244},"2021-11-19",97.72000122070312,{"date":246,"close":238},"2021-11-26",{"date":248,"close":249},"2021-12-03",94.01000213623047,{"date":251,"close":252},"2021-12-10",95.80000305175781,{"date":254,"close":255},"2021-12-17",92.2300033569336,{"date":257,"close":258},"2021-12-23",94.2699966430664,{"date":260,"close":261},"2021-12-31",97.12999725341797,{"date":263,"close":264},"2022-01-07",103.33000183105469,{"date":266,"close":267},"2022-01-14",107.25,{"date":269,"close":229},"2022-01-21",{"date":271,"close":272},"2022-01-28",96.76000213623047,{"date":274,"close":275},"2022-02-04",101.55000305175781,{"date":277,"close":278},"2022-02-11",103.41000366210938,{"date":280,"close":281},"2022-02-18",107.44999694824219,{"date":283,"close":284},"2022-02-25",110.05000305175781,{"date":286,"close":287},"2022-03-04",111.94000244140625,{"date":289,"close":290},"2022-03-11",119.2699966430664,{"date":292,"close":293},"2022-03-18",123.93000030517578,{"date":295,"close":296},"2022-03-25",127.19999694824219,{"date":298,"close":299},"2022-04-01",123.63999938964844,{"date":301,"close":302},"2022-04-08",114.91999816894531,{"date":304,"close":305},"2022-04-14",122.51000213623047,{"date":307,"close":308},"2022-04-22",127.52999877929688,{"date":310,"close":311},"2022-04-29",126.55000305175781,{"date":313,"close":314},"2022-05-06",137.39999389648438,{"date":316,"close":317},"2022-05-13",130.5500030517578,{"date":319,"close":320},"2022-05-20",126.20999908447266,{"date":322,"close":323},"2022-05-27",132,{"date":325,"close":326},"2022-06-03",130.72999572753906,{"date":328,"close":329},"2022-06-10",122.6500015258789,{"date":331,"close":332},"2022-06-17",99.37000274658203,{"date":334,"close":335},"2022-06-24",99.5999984741211,{"date":337,"close":338},"2022-07-01",98.86000061035156,{"date":340,"close":341},"2022-07-08",97.0199966430664,{"date":343,"close":344},"2022-07-15",92.02999877929688,{"date":346,"close":347},"2022-07-22",91.80999755859375,{"date":349,"close":235},"2022-07-29",{"date":351,"close":352},"2022-08-05",94.37000274658203,{"date":354,"close":355},"2022-08-12",103.66000366210938,{"date":357,"close":358},"2022-08-19",104.6500015258789,{"date":360,"close":361},"2022-08-26",106.97000122070312,{"date":363,"close":364},"2022-09-02",95.76000213623047,{"date":366,"close":367},"2022-09-09",100.22000122070312,{"date":369,"close":370},"2022-09-16",90.8499984741211,{"date":372,"close":373},"2022-09-23",82.94999694824219,{"date":375,"close":376},"2022-09-30",86.87999725341797,{"date":378,"close":379},"2022-10-07",88.8499984741211,{"date":381,"close":382},"2022-10-14",92.5199966430664,{"date":384,"close":385},"2022-10-21",94.05000305175781,{"date":387,"close":229},"2022-10-28",{"date":389,"close":390},"2022-11-04",100.01000213623047,{"date":392,"close":393},"2022-11-11",113.37000274658203,{"date":395,"close":396},"2022-11-18",104.43000030517578,{"date":398,"close":399},"2022-11-25",106.4000015258789,{"date":401,"close":402},"2022-12-02",108.63999938964844,{"date":404,"close":405},"2022-12-09",106.66000366210938,{"date":407,"close":408},"2022-12-16",103.3499984741211,{"date":410,"close":411},"2022-12-23",105.0999984741211,{"date":413,"close":414},"2022-12-30",102.54000091552734,{"date":416,"close":417},"2023-01-06",108.4000015258789,{"date":419,"close":420},"2023-01-13",114.38999938964844,{"date":422,"close":423},"2023-01-20",113.91000366210938,{"date":425,"close":426},"2023-01-27",120.69000244140625,{"date":428,"close":429},"2023-02-03",124.94000244140625,{"date":431,"close":432},"2023-02-10",122.76000213623047,{"date":434,"close":305},"2023-02-17",{"date":436,"close":437},"2023-02-24",121.37000274658203,{"date":439,"close":440},"2023-03-03",124.56999969482422,{"date":442,"close":443},"2023-03-10",110.43000030517578,{"date":445,"close":446},"2023-03-17",104.52999877929688,{"date":448,"close":449},"2023-03-24",108.69000244140625,{"date":451,"close":452},"2023-03-31",115.9800033569336,{"date":454,"close":455},"2023-04-06",112.94000244140625,{"date":457,"close":458},"2023-04-14",118.12000274658203,{"date":460,"close":461},"2023-04-21",114.31999969482422,{"date":463,"close":464},"2023-04-28",113.77999877929688,{"date":466,"close":467},"2023-05-05",121.29000091552734,{"date":469,"close":470},"2023-05-12",114.47000122070312,{"date":472,"close":473},"2023-05-19",116.30000305175781,{"date":475,"close":476},"2023-05-26",111.87999725341797,{"date":478,"close":479},"2023-06-02",113.01000213623047,{"date":481,"close":482},"2023-06-09",111.4000015258789,{"date":484,"close":485},"2023-06-16",114.69999694824219,{"date":487,"close":488},"2023-06-23",112.80000305175781,{"date":490,"close":491},"2023-06-30",119.47000122070312,{"date":493,"close":494},"2023-07-07",120.55000305175781,{"date":496,"close":497},"2023-07-14",125.7699966430664,{"date":499,"close":500},"2023-07-21",129.8800048828125,{"date":502,"close":503},"2023-07-28",137.0800018310547,{"date":505,"close":506},"2023-08-04",131.0800018310547,{"date":508,"close":509},"2023-08-11",132.17999267578125,{"date":511,"close":512},"2023-08-18",130.36000061035156,{"date":514,"close":515},"2023-08-25",131.22000122070312,{"date":517,"close":518},"2023-09-01",132.6999969482422,{"date":520,"close":521},"2023-09-08",124.93000030517578,{"date":523,"close":524},"2023-09-15",127.2699966430664,{"date":526,"close":527},"2023-09-22",121,{"date":529,"close":530},"2023-09-29",124.66999816894531,{"date":532,"close":533},"2023-10-06",124.0199966430664,{"date":535,"close":536},"2023-10-13",121.08999633789062,{"date":538,"close":539},"2023-10-20",115.56999969482422,{"date":541,"close":542},"2023-10-27",114.4800033569336,{"date":544,"close":545},"2023-11-03",123.6500015258789,{"date":547,"close":548},"2023-11-10",121.9800033569336,{"date":550,"close":551},"2023-11-17",129.99000549316406,{"date":553,"close":554},"2023-11-24",129.4199981689453,{"date":556,"close":557},"2023-12-01",132.57000732421875,{"date":559,"close":560},"2023-12-08",129.25,{"date":562,"close":563},"2023-12-15",140.10000610351562,{"date":565,"close":566},"2023-12-22",141.08999633789062,{"date":568,"close":569},"2023-12-29",139.9600067138672,{"date":571,"close":572},"2024-01-05",138.3000030517578,{"date":574,"close":575},"2024-01-12",134.61000061035156,{"date":577,"close":578},"2024-01-19",138.47999572753906,{"date":580,"close":581},"2024-01-26",141.19000244140625,{"date":583,"close":584},"2024-02-02",138.5399932861328,{"date":586,"close":587},"2024-02-09",142.1199951171875,{"date":589,"close":590},"2024-02-16",144.14999389648438,{"date":592,"close":593},"2024-02-23",136.7899932861328,{"date":595,"close":596},"2024-03-01",137.3800048828125,{"date":598,"close":599},"2024-03-08",141.67999267578125,{"date":601,"close":602},"2024-03-15",146.7899932861328,{"date":604,"close":605},"2024-03-22",150.32000732421875,{"date":607,"close":608},"2024-03-28",152.8000030517578,{"date":610,"close":611},"2024-04-05",160.47000122070312,{"date":613,"close":614},"2024-04-12",153.4600067138672,{"date":616,"close":617},"2024-04-19",150.75999450683594,{"date":619,"close":620},"2024-04-26",149.5500030517578,{"date":622,"close":623},"2024-05-03",152.25,{"date":625,"close":626},"2024-05-10",158.14999389648438,{"date":628,"close":629},"2024-05-17",157.8300018310547,{"date":631,"close":632},"2024-05-24",158.55999755859375,{"date":634,"close":635},"2024-05-31",160.55999755859375,{"date":637,"close":638},"2024-06-07",153.00999450683594,{"date":640,"close":641},"2024-06-14",149.8300018310547,{"date":643,"close":644},"2024-06-21",147.97000122070312,{"date":646,"close":647},"2024-06-28",144.82000732421875,{"date":649,"close":650},"2024-07-05",142,{"date":652,"close":653},"2024-07-12",146.64999389648438,{"date":655,"close":656},"2024-07-19",145.6300048828125,{"date":658,"close":659},"2024-07-26",143.02999877929688,{"date":661,"close":662},"2024-08-02",137.05999755859375,{"date":664,"close":665},"2024-08-09",145.99000549316406,{"date":667,"close":668},"2024-08-16",146.72000122070312,{"date":670,"close":671},"2024-08-23",150.97000122070312,{"date":673,"close":674},"2024-08-30",145.44000244140625,{"date":676,"close":677},"2024-09-06",135.00999450683594,{"date":679,"close":680},"2024-09-13",138.92999267578125,{"date":682,"close":683},"2024-09-20",144.27999877929688,{"date":685,"close":686},"2024-09-27",150.08999633789062,{"date":688,"close":689},"2024-10-04",147.8000030517578,{"date":691,"close":692},"2024-10-11",144.1999969482422,{"date":694,"close":695},"2024-10-18",139.33999633789062,{"date":697,"close":698},"2024-10-25",132.72999572753906,{"date":700,"close":701},"2024-11-01",132.13999938964844,{"date":703,"close":704},"2024-11-08",132.14999389648438,{"date":706,"close":707},"2024-11-15",126.66000366210938,{"date":709,"close":710},"2024-11-22",130.4499969482422,{"date":712,"close":713},"2024-11-29",128.39999389648438,{"date":715,"close":716},"2024-12-06",124.33999633789062,{"date":718,"close":719},"2024-12-13",119.45999908447266,{"date":721,"close":722},"2024-12-20",113.2300033569336,{"date":724,"close":725},"2024-12-27",114.27999877929688,{"date":727,"close":728},"2025-01-03",111.9800033569336,{"date":730,"close":731},"2025-01-10",110.04000091552734,{"date":733,"close":734},"2025-01-17",117.95999908447266,{"date":736,"close":737},"2025-01-24",117.66000366210938,{"date":739,"close":740},"2025-01-31",114.2699966430664,{"date":742,"close":743},"2025-02-07",111.52999877929688,{"date":745,"close":746},"2025-02-14",115.2699966430664,{"date":748,"close":749},"2025-02-21",109.70999908447266,{"date":751,"close":752},"2025-02-28",112.30000305175781,{"date":754,"close":476},"2025-03-07",{"date":756,"close":757},"2025-03-14",107.27999877929688,{"date":759,"close":760},"2025-03-21",100.88999938964844,{"date":762,"close":763},"2025-03-28",99.12000274658203,{"date":765,"close":766},"2025-04-04",88.45999908447266,{"date":768,"close":769},"2025-04-11",89.73999786376953,{"date":771,"close":772},"2025-04-17",91.8499984741211,{"date":774,"close":775},"2025-04-25",93.38999938964844,{"date":777,"close":778},"2025-05-02",79.8499984741211,{"date":780,"close":781},"2025-05-09",80,{"date":783,"close":784},"2025-05-16",82.05000305175781,{"date":786,"close":787},"2025-05-23",71.52999877929688,{"date":789,"close":790},"2025-05-30",71.02999877929688,{"date":792,"close":793},"2025-06-06",73.55999755859375,{"date":795,"close":796},"2025-06-13",77.30000305175781,{"date":798,"close":799},"2025-06-20",72.02999877929688,{"date":801,"close":802},"2025-06-27",76.13999938964844,{"date":804,"close":805},"2025-07-03",81.11000061035156,{"date":807,"close":808},"2025-07-11",85.36000061035156,{"date":810,"close":811},"2025-07-18",81.44000244140625,{"date":813,"close":814},"2025-07-25",85.76000213623047,{"date":816,"close":817},"2025-07-29",85.12999725341797,{"date":819,"close":820},"2025-07-30",79.6500015258789,{"date":822,"close":823},"2025-07-31",79.30000305175781,{"date":825,"close":826},"2025-08-01",75.43000030517578,{"date":828,"close":829},"2025-08-04",76.25,{"date":831,"close":832},"2025-08-05",83.08000183105469,{"date":834,"close":835},"2025-08-06",81.12000274658203,{"date":837,"close":838},"2025-08-07",82.06999969482422,{"date":840,"close":841},"2025-08-08",79,{"date":843,"close":844},"2025-08-11",76.88999938964844,{"date":846,"close":847},"2025-08-12",79.16999816894531,{"date":849,"close":850},"2025-08-13",85.04000091552734,{"date":852,"close":853},"2025-08-14",85.54000091552734,{"date":855,"close":856},"2025-08-15",83.9800033569336,{"date":858,"close":859},"2025-08-18",83.27999877929688,{"date":861,"close":862},"2025-08-19",83.55999755859375,{"date":864,"close":865},"2025-08-20",82.75,{"date":867,"close":868},"2025-08-21",82.73999786376953,{"date":870,"close":871},"2025-08-22",90.5999984741211,{"date":873,"close":874},"2025-08-25",87.2300033569336,{"date":876,"close":877},"2025-08-26",86.18000030517578,{"date":879,"close":880},"2025-08-27",86.08000183105469,{"date":882,"close":883},"2025-08-28",86.41000366210938,{"date":885,"close":886},"2025-08-29",87.81999969482422,{"date":888,"close":889},"2025-09-02",86.52999877929688,{"date":891,"close":892},"2025-09-03",84.6500015258789,{"date":894,"close":895},"2025-09-04",87.63999938964844,{"date":897,"close":898},"2025-09-05",89.41999816894531,{"date":900,"close":901},"2025-09-08",88.37999725341797,{"date":903,"close":904},"2025-09-09",86.01000213623047,{"date":906,"close":907},"2025-09-10",85.06999969482422,{"date":909,"close":910},"2025-09-11",89.58000183105469,{"date":912,"close":913},"2025-09-12",88.12999725341797,{"date":915,"close":916},"2025-09-15",86.75,{"date":918,"close":919},"2025-09-16",87.69999694824219,{"date":921,"close":922},"2025-09-17",86.95999908447266,{"date":924,"close":925},"2025-09-18",84.95999908447266,{"date":927,"close":928},"2025-09-19",83.06999969482422,{"date":930,"close":931},"2025-09-22",81.26000213623047,{"date":933,"close":934},"2025-09-23",79.69999694824219,{"date":936,"close":937},"2025-09-24",78.87999725341797,{"date":939,"close":940},"2025-09-25",76,{"date":942,"close":943},"2025-09-26",77.6500015258789,{"date":945,"close":946},"2025-09-29",77.0199966430664,{"date":948,"close":949},"2025-09-30",77.05999755859375,{"date":951,"close":952},"2025-10-01",76.76000213623047,{"date":954,"close":955},"2025-10-02",79.87000274658203,{"date":957,"close":958},"2025-10-03",82.30999755859375,{"date":960,"close":961},"2025-10-06",81.69999694824219,{"date":963,"close":964},"2025-10-07",80.36000061035156,{"date":966,"close":967},"2025-10-08",82.37000274658203,{"date":969,"close":970},"2025-10-09",80.72000122070312,{"date":972,"close":973},"2025-10-10",75.63999938964844,{"date":975,"close":976},"2025-10-13",77.7300033569336,{"date":978,"close":979},"2025-10-14",77.79000091552734,{"date":981,"close":982},"2025-10-15",77.33000183105469,{"date":984,"close":985},"2025-10-16",76.05000305175781,{"date":987,"close":988},"2025-10-17",75.25,{"date":990,"close":991},"2025-10-20",75.38999938964844,{"date":993,"close":994},"2025-10-21",76.9000015258789,{"date":996,"close":997},"2025-10-22",75.3499984741211,{"date":999,"close":1000},"2025-10-23",78.79000091552734,{"date":1002,"close":1003},"2025-10-24",79.22000122070312,{"date":1005,"close":1006},"2025-10-27",79.7300033569336,{"date":1008,"close":1009},"2025-10-28",76.44000244140625,{"date":1011,"close":1012},"2025-10-29",73.47000122070312,{"date":1014,"close":1015},"2025-10-30",68.29000091552734,{"date":1017,"close":1018},"2025-10-31",68.80999755859375,{"date":1020,"close":1021},"2025-11-03",68.27999877929688,{"date":1023,"close":1024},"2025-11-04",66.77999877929688,{"date":1026,"close":1027},"2025-11-05",65.86000061035156,{"date":1029,"close":1030},"2025-11-06",64.45999908447266,{"date":1032,"close":1033},"2025-11-07",64.94999694824219,{"date":1035,"close":1036},"2025-11-10",65.18000030517578,{"date":1038,"close":1039},"2025-11-11",63.45000076293945,{"date":1041,"close":1042},"2025-11-12",62.810001373291016,{"date":1044,"close":1045},"2025-11-13",64.91000366210938,{"date":1047,"close":1048},"2025-11-14",62.560001373291016,{"date":1050,"close":1051},"2025-11-17",59.04999923706055,{"date":1053,"close":1054},"2025-11-18",58.650001525878906,{"date":1056,"close":1057},"2025-11-19",57.5,{"date":1059,"close":1060},"2025-11-20",56.380001068115234,{"date":1062,"close":1063},"2025-11-21",59.029998779296875,{"date":1065,"close":1066},"2025-11-24",60.619998931884766,{"date":1068,"close":1069},"2025-11-25",62.869998931884766,{"date":1071,"close":1072},"2025-11-26",64.72000122070312,{"date":1074,"close":1075},"2025-11-28",66.80999755859375,{"date":1077,"close":1078},"2025-12-01",67.58999633789062,{"date":1080,"close":1081},"2025-12-02",66.5999984741211,{"date":1083,"close":1084},"2025-12-03",68.70999908447266,{"date":1086,"close":1087},"2025-12-04",67.97000122070312,{"date":1089,"close":1090},"2025-12-05",68.0199966430664,{"date":1092,"close":1093},"2025-12-08",67.62000274658203,{"date":1095,"close":1096},"2025-12-09",68.44000244140625,{"date":1098,"close":1099},"2025-12-10",72.7300033569336,{"date":1101,"close":1102},"2025-12-11",74.91999816894531,{"date":1104,"close":1105},"2025-12-12",74.4000015258789,{"date":1107,"close":1108},"2025-12-15",73.62999725341797,{"date":1110,"close":1111},"2025-12-16",73.33999633789062,{"date":1113,"close":1114},"2025-12-17",73.9800033569336,{"date":1116,"close":1117},"2025-12-18",74.77999877929688,{"date":1119,"close":1120},"2025-12-19",72.48999786376953,{"date":1122,"close":1123},"2025-12-22",74.38999938964844,{"date":1125,"close":1126},"2025-12-23",73.29000091552734,{"date":1128,"close":1129},"2025-12-24",73.68000030517578,{"date":1131,"close":1132},"2025-12-26",73.75,{"date":1134,"close":1135},"2025-12-29",74.37999725341797,{"date":1137,"close":1138},"2025-12-30",74.87999725341797,{"date":1140,"close":1141},"2025-12-31",73.94000244140625,{"date":1143,"close":1144},"2026-01-02",74.1500015258789,{"date":1146,"close":1147},"2026-01-05",74.9800033569336,{"date":1149,"close":1150},"2026-01-06",77.43000030517578,{"date":1152,"close":1153},"2026-01-07",74.47000122070312,{"date":1155,"close":1156},"2026-01-08",79.52999877929688,{"date":1158,"close":1159},"2026-01-09",83.19999694824219,{"date":1161,"close":1162},"2026-01-12",84.94000244140625,{"date":1164,"close":1165},"2026-01-13",85,{"date":1167,"close":1168},"2026-01-14",89.8499984741211,{"date":1170,"close":1171},"2026-01-15",88.30000305175781,{"date":1173,"close":1174},"2026-01-16",87.87000274658203,{"date":1176,"close":1177},"2026-01-20",83.91999816894531,{"date":1179,"close":1180},"2026-01-21",86.68000030517578,{"date":1182,"close":916},"2026-01-22",{"date":1184,"close":1185},"2026-01-23",85.22000122070312,{"date":1187,"close":1188},"2026-01-26",84.16000366210938,{"date":1190,"close":1191},"2026-01-27",81.68000030517578,{"date":1193,"close":1194},"2026-01-28",81.87999725341797,{"date":1196,"close":1197},"2026-01-29",81.55999755859375,{"date":1199,"close":1200},"2026-01-30",79.31999969482422,{"date":1202,"close":1203},"2026-02-02",83.7699966430664,{"date":1205,"close":1206},"2026-02-03",90.9000015258789,{"date":1208,"close":1209},"2026-02-04",96,{"date":1211,"close":1212},"2026-02-05",92.16999816894531,{"date":1214,"close":1215},"2026-02-06",95.93000030517578,{"date":1217,"close":1218},"2026-02-09",96.4800033569336,{"date":1220,"close":763},"2026-02-10",{"date":1222,"close":1223},"2026-02-11",100.36000061035156,{"date":1225,"close":1226},"2026-02-12",98.7300033569336,{"date":1228,"close":1229},"2026-02-13",100.08000183105469,{"date":1231,"close":1232},"2026-02-17",97.81999969482422,{"date":1234,"close":1235},"2026-02-18",99.52999877929688,{"date":1237,"close":1238},"2026-02-19",95.05999755859375,{"date":1240,"close":1241},"2026-02-20",94.4000015258789,{"date":1243,"close":1244},"2026-02-23",93.0199966430664,{"date":1246,"close":1247},"2026-02-24",104.16999816894531,{"date":1249,"close":1250},"2026-02-25",103.08999633789062,{"date":1252,"close":1253},"2026-02-26",100.33999633789062,{"date":102,"close":1255},105.37999725341797,{"date":1257,"close":1258},"2026-03-02",106.79000091552734,{"date":1260,"close":1261},"2026-03-03",102.91999816894531,{"date":1263,"close":1264},"2026-03-04",106.12999725341797,{"date":1266,"close":1267},"2026-03-05",105.51000213623047,{"date":1269,"close":1270},"2026-03-06",103.19000244140625,{"date":1272,"close":1273},"2026-03-09",106.33999633789062,{"date":1275,"close":1276},"2026-03-10",105.04000091552734,{"date":1278,"close":1279},"2026-03-11",107.02999877929688,{"date":1281,"close":1282},"2026-03-12",114.22000122070312,{"date":1284,"close":1285},"2026-03-13",112.04000091552734,{"date":1287,"close":1288},"2026-03-16",110.79000091552734,{"date":1290,"close":1291},"2026-03-17",111.44000244140625,{"date":1293,"close":1294},"2026-03-18",112.5999984741211,{"date":1296,"close":1297},"2026-03-19",111.2300033569336,{"date":1299,"close":1300},"2026-03-20",106.12000274658203,{"date":1302,"close":1303},"2026-03-23",108.5,{"date":1305,"close":1306},"2026-03-24",114.08999633789062,{"date":1308,"close":1282},"2026-03-25",{"date":1310,"close":1311},"2026-03-26",113.45999908447266,{"date":69,"close":1313},113.29000091552734,{"date":1315,"close":1316},"2026-03-30",116,{"date":1318,"close":1319},"2026-03-31",116.81999969482422,{"date":1321,"close":1322},"2026-04-01",116.58000183105469,{"date":1324,"close":1325},"2026-04-02",119.4000015258789,{"date":1327,"close":1328},"2026-04-06",119.52999877929688,{"date":1330,"close":1331},"2026-04-07",123.38999938964844,{"date":1333,"close":1334},"2026-04-08",120.80999755859375,{"date":1336,"close":1337},"2026-04-09",117.20999908447266,{"date":1339,"close":1340},"2026-04-10",118.37000274658203,{"date":1342,"close":1343},"2026-04-13",120.1500015258789,{"date":1345,"close":1346},"2026-04-14",117.93000030517578,{"date":1348,"close":63},"2026-04-15",{"date":1350,"close":1351},"2026-04-16",119,{"date":1353,"close":1354},"2026-04-17",112.61000061035156,{"date":1356,"close":1357},"2026-04-20",113.87999725341797,{"date":1359,"close":1360},"2026-04-21",115.6500015258789,{"date":1362,"close":725},"2026-04-22",{"date":1364,"close":1365},"2026-04-23",112.25,{"date":1367,"close":1368},"2026-04-24",110.63999938964844,{"date":1370,"close":1371},"2026-04-27",111.19000244140625,{"date":1373,"close":1374},"2026-04-28",110.3499984741211,{"date":160,"close":1376},111.41000366210938,{"date":1378,"close":1379},"2026-04-30",115.27999877929688,{"date":1381,"close":1382},"2026-05-01",114.98999786376953,{"date":1384,"close":1385},"2026-05-04",114.87000274658203,{"date":1387,"close":1388},"2026-05-05",104.77999877929688,{"date":1390,"close":1391},"2026-05-06",99.91999816894531,{"date":1393,"close":1394},"2026-05-07",97.37999725341797,{"date":1396,"close":1397},"2026-05-08",93.8499984741211,{"date":1399,"close":1400},"2026-05-11",97.55999755859375,{"date":44,"close":1402},96.54000091552734,{"date":54,"close":1404},92.2699966430664,{"date":1406,"close":1407},"2026-05-14",91.52999877929688,{"date":1409,"close":1410},"2026-05-15",88.58999633789062,{"date":1412,"close":1413},"2026-05-18",91.45999908447266,{"date":1415,"close":1416},"2026-05-19",88.66000366210938,{"date":1418,"close":1419},"2026-05-20",88.5,{"date":1421,"close":1422},"2026-05-21",88.0999984741211,{"date":1424,"close":1425},"2026-05-22",88.5999984741211,{"date":1427,"close":1428},"2026-05-26",88.7699966430664,{"date":1430,"close":220},"2026-05-27",{"date":1432,"close":1433},"2026-05-28",87.66999816894531,{"date":1435,"close":1436},"2026-05-29",86.83000183105469,{"date":1438,"close":1439},"2026-06-01",86.37999725341797,{"date":1441,"close":1436},"2026-06-02",{"date":1443,"close":1444},"2026-06-03",86.38999938964844,{"date":1446,"close":1447},"2026-06-04",85.25,{"date":1449,"close":1450},"2026-06-05",84.63999938964844,{"date":1452,"close":1453},"2026-06-08",85.26000213623047,{"date":1455,"close":1456},"2026-06-09",86.11000061035156,{"date":1458,"close":1459},"2026-06-10",87.12000274658203,{"date":1461,"close":1462},"2026-06-11",87.2699966430664,{"date":1464,"close":1419},"2026-06-12",{"date":1466,"close":1467},"2026-06-15",87.44999694824219,{"date":1469,"close":1470},"2026-06-16",84.33000183105469,{"date":1472,"close":1473},"2026-06-17",83.4800033569336,{"date":1475,"close":1476},"2026-06-18",80.27999877929688,{"date":1478,"close":1479},"2026-06-22",77.94999694824219,{"date":1481,"close":1482},"2026-06-23",76.4800033569336,{"date":1484,"close":1485},"2026-06-24",75.87000274658203,{"date":1487,"close":1488},"2026-06-25",76.54000091552734,{"date":1490,"close":1491},"2026-06-26",76.62000274658203,{"date":1493,"close":1494},"2026-06-29",74.72000122070312,{"date":1496,"close":1497},"2026-06-30",73,{"date":1499,"close":1500},"2026-07-01",72.81999969482422,{"date":1502,"close":1503},"2026-07-02",74.7699966430664,{"date":1505,"close":1506},"2026-07-06",74.80000305175781,{"date":1508,"close":1509},"2026-07-07",76.2699966430664,{"date":1511,"close":1512},"2026-07-08",75.80000305175781,{"date":1514,"close":1515},"2026-07-09",74.4800033569336,{"date":1517,"close":1518},"2026-07-10",75.48999786376953,{"date":1520,"close":1521},"2026-07-13",76.06999969482422,{"date":1523,"close":1524},"2026-07-14",77.04000091552734,{"date":1526,"close":1527},"2026-07-15",77.05000305175781,{"date":1529,"close":1530},"2026-07-16",77.08000183105469,{"date":1532,"close":1533},"2026-07-17",77.62999725341797,{"date":1535,"close":1536},"2026-07-20",76.91000366210938,{"date":1538,"close":1539},"2026-07-21",76.22000122070312,{"date":1541,"close":949},"2026-07-22",{"date":1543,"close":1544},"2026-07-23",75.2300033569336,{"date":1546,"close":1547},"2026-07-27",72.33000183105469,{"date":1549,"close":1550},"2026-07-28",72.16000366210938,{"date":1552,"close":1553},"2026-07-29",72.25,{"date":158,"close":1555},71.72000122070312,{"count":162,"fetchedAt":1557,"source":153},"2026-08-03T00:14:33.764Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1559},"\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>",1785716073490]