[{"data":1,"prerenderedAt":1522},["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-BH":25,"$fqIYP3dlsq79C3GN5rgP3DY4AdSvlmkcfrhca5q7zzzY":26,"ticker-mcap-BH":109,"ticker-profile-BH":115,"ticker-earnings-BH":129,"ticker-congress-BH":134,"i-lucide:info":1520},{"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":105},{"identity":28,"transactions":33,"sectorSlug":85,"relatedTickers":86},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1726173","Biglari Holdings Inc.","Retail Trade","BH",[34,52,60,69,77],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"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},"2026-06-05T22:46:51.000Z","0000921895-26-001567-0","BIGLARI, SARDAR","Chairman and CEO","I",286.76,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1726173\u002F000092189526001567\u002F0000921895-26-001567-index.htm",1743,1399847,499822.68,"P","2026-06-04","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},21,"2026-05-14T23:58:26.000Z",{"cik":29,"filedAt":35,"filingId":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":58,"intentLabel":47,"signalQuality":48,"insiderHistory":59},"0000921895-26-001567-1",297.14,535,1400382,158969.9,"2026-06-05",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":29,"filedAt":51,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":67,"intentLabel":47,"signalQuality":48,"insiderHistory":68},"0000921895-26-001333-0",249.84,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1726173\u002F000092189526001333\u002F0000921895-26-001333-index.htm",22965,1368395,5737575.6,"2026-05-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":71,"rawFilingUrl":63,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":45,"transactionDate":75,"intentLabel":47,"signalQuality":48,"insiderHistory":76},"0000921895-26-001333-1",260.36,15358,1383753,3998608.8800000004,"2026-05-13",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":63,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":45,"transactionDate":83,"intentLabel":47,"signalQuality":48,"insiderHistory":84},"0000921895-26-001333-2",258.06,14351,1398104,3703419.06,"2026-05-14",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"retail-trade",[87,90,93,96,99,102],{"ticker":88,"issuerName":89},"CVNA","CARVANA CO.",{"ticker":91,"issuerName":92},"W","Wayfair Inc.",{"ticker":94,"issuerName":95},"BROS","Dutch Bros Inc.",{"ticker":97,"issuerName":98},"CASY","CASEYS GENERAL STORES INC",{"ticker":100,"issuerName":101},"AMZN","AMAZON COM INC",{"ticker":103,"issuerName":104},"GROV","Grove Collaborative Holdings, Inc.",{"count":106,"fetchedAt":107,"source":108},5,"2026-07-17T21:03:30.615Z","sqlite",{"data":110,"meta":112},{"value":25,"quality":111,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":113,"fetchedAt":114,"source":108},1,"2026-07-17T21:03:30.616Z",{"data":116,"meta":128},{"ticker":32,"ceo":117,"industry":118,"fullTimeEmployees":119,"ipoDate":120,"country":121,"state":122,"city":123,"website":124,"exchangeShort":25,"marketCap":25,"beta":125,"range52w":126,"fetchedAt":127},"Sardar Biglari","Restaurants",2535,"1980-03-17","US","TX","San Antonio","https:\u002F\u002Fwww.biglariholdings.com",0.602,"234.92-483.6","2026-06-19T14:00:37.618Z",{"count":113,"fetchedAt":114,"source":108},{"data":130,"meta":132},{"ticker":32,"points":131},[],{"count":113,"fetchedAt":133,"source":108},"2026-07-17T21:03:30.617Z",{"data":135,"meta":1518},{"congressTrades":136,"insiderTrades":137,"priceHistory":143,"ticker":32},[],[138,139,140,141,142],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"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":35,"filingId":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":58},{"cik":29,"filedAt":51,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":67},{"cik":29,"filedAt":51,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":71,"rawFilingUrl":63,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":45,"transactionDate":75},{"cik":29,"filedAt":51,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":63,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":45,"transactionDate":83},[144,147,150,153,156,159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1397,1399,1401,1404,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1441,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515],{"date":145,"close":146},"2021-07-23",171.72999572753906,{"date":148,"close":149},"2021-07-30",164.4499969482422,{"date":151,"close":152},"2021-08-06",167.05999755859375,{"date":154,"close":155},"2021-08-13",178.4499969482422,{"date":157,"close":158},"2021-08-20",178.16000366210938,{"date":160,"close":161},"2021-08-27",179.05999755859375,{"date":163,"close":164},"2021-09-03",170.36000061035156,{"date":166,"close":167},"2021-09-10",165.00999450683594,{"date":169,"close":170},"2021-09-17",157.80999755859375,{"date":172,"close":173},"2021-09-24",172.38999938964844,{"date":175,"close":176},"2021-10-01",170.47999572753906,{"date":178,"close":179},"2021-10-08",167.97999572753906,{"date":181,"close":182},"2021-10-15",167.3000030517578,{"date":184,"close":185},"2021-10-22",166.42999267578125,{"date":187,"close":188},"2021-10-29",166.22999572753906,{"date":190,"close":191},"2021-11-05",165.9600067138672,{"date":193,"close":194},"2021-11-12",151.9199981689453,{"date":196,"close":197},"2021-11-19",145.9499969482422,{"date":199,"close":200},"2021-11-26",147.07000732421875,{"date":202,"close":203},"2021-12-03",140.25,{"date":205,"close":206},"2021-12-10",141.9199981689453,{"date":208,"close":209},"2021-12-17",149.25,{"date":211,"close":212},"2021-12-23",145,{"date":214,"close":215},"2021-12-31",142.57000732421875,{"date":217,"close":218},"2022-01-07",134.50999450683594,{"date":220,"close":221},"2022-01-14",133.27000427246094,{"date":223,"close":224},"2022-01-21",119.16999816894531,{"date":226,"close":227},"2022-01-28",116.54000091552734,{"date":229,"close":230},"2022-02-04",117.54000091552734,{"date":232,"close":233},"2022-02-11",116.33999633789062,{"date":235,"close":236},"2022-02-18",116.27999877929688,{"date":238,"close":239},"2022-02-25",115.12999725341797,{"date":241,"close":242},"2022-03-04",161.0500030517578,{"date":244,"close":245},"2022-03-11",156.42999267578125,{"date":247,"close":248},"2022-03-18",153.44000244140625,{"date":250,"close":251},"2022-03-25",145.42999267578125,{"date":253,"close":254},"2022-04-01",144.5,{"date":256,"close":257},"2022-04-08",135.49000549316406,{"date":259,"close":260},"2022-04-14",138.32000732421875,{"date":262,"close":263},"2022-04-22",140.30999755859375,{"date":265,"close":266},"2022-04-29",136.38999938964844,{"date":268,"close":269},"2022-05-06",145.05999755859375,{"date":271,"close":272},"2022-05-13",137.11000061035156,{"date":274,"close":275},"2022-05-20",125.83000183105469,{"date":277,"close":278},"2022-05-27",132.1199951171875,{"date":280,"close":281},"2022-06-03",134.49000549316406,{"date":283,"close":284},"2022-06-10",135.66000366210938,{"date":286,"close":287},"2022-06-17",121,{"date":289,"close":290},"2022-06-24",124.06999969482422,{"date":292,"close":293},"2022-07-01",124.12999725341797,{"date":295,"close":296},"2022-07-08",122.63999938964844,{"date":298,"close":299},"2022-07-15",121.27999877929688,{"date":301,"close":302},"2022-07-22",121.08999633789062,{"date":304,"close":305},"2022-07-29",120.20999908447266,{"date":307,"close":308},"2022-08-05",130.89999389648438,{"date":310,"close":311},"2022-08-12",132.97000122070312,{"date":313,"close":314},"2022-08-19",137.02000427246094,{"date":316,"close":317},"2022-08-26",135.5800018310547,{"date":319,"close":320},"2022-09-02",122.51000213623047,{"date":322,"close":323},"2022-09-09",125.69999694824219,{"date":325,"close":326},"2022-09-16",122.5,{"date":328,"close":329},"2022-09-23",119.01000213623047,{"date":331,"close":332},"2022-09-30",115.5999984741211,{"date":334,"close":335},"2022-10-07",125.33000183105469,{"date":337,"close":338},"2022-10-14",125.97000122070312,{"date":340,"close":341},"2022-10-21",131.5,{"date":343,"close":344},"2022-10-28",138.00999450683594,{"date":346,"close":347},"2022-11-04",140,{"date":349,"close":350},"2022-11-11",144.44000244140625,{"date":352,"close":353},"2022-11-18",143.66000366210938,{"date":355,"close":356},"2022-11-25",140.4600067138672,{"date":358,"close":359},"2022-12-02",144.97999572753906,{"date":361,"close":362},"2022-12-09",141.82000732421875,{"date":364,"close":365},"2022-12-16",138.72999572753906,{"date":367,"close":368},"2022-12-23",139.2899932861328,{"date":370,"close":371},"2022-12-30",138.8000030517578,{"date":373,"close":374},"2023-01-06",143.3300018310547,{"date":376,"close":377},"2023-01-13",147.83999633789062,{"date":379,"close":380},"2023-01-20",148.47999572753906,{"date":382,"close":383},"2023-01-27",158.5800018310547,{"date":385,"close":386},"2023-02-03",166.07000732421875,{"date":388,"close":389},"2023-02-10",171.97000122070312,{"date":391,"close":392},"2023-02-17",171.1999969482422,{"date":394,"close":395},"2023-02-24",175.1699981689453,{"date":397,"close":398},"2023-03-03",181.92999267578125,{"date":400,"close":401},"2023-03-10",181.8000030517578,{"date":403,"close":404},"2023-03-17",171.24000549316406,{"date":406,"close":407},"2023-03-24",165.13999938964844,{"date":409,"close":410},"2023-03-31",169.1999969482422,{"date":412,"close":413},"2023-04-06",166.35000610351562,{"date":415,"close":416},"2023-04-14",168.25,{"date":418,"close":419},"2023-04-21",174.25,{"date":421,"close":422},"2023-04-28",173.1999969482422,{"date":424,"close":425},"2023-05-05",191.0500030517578,{"date":427,"close":428},"2023-05-12",183.32000732421875,{"date":430,"close":431},"2023-05-19",193.97999572753906,{"date":433,"close":434},"2023-05-26",206.94000244140625,{"date":436,"close":437},"2023-06-02",212.8699951171875,{"date":439,"close":440},"2023-06-09",197.85000610351562,{"date":442,"close":443},"2023-06-16",198.6999969482422,{"date":445,"close":446},"2023-06-23",194.2100067138672,{"date":448,"close":449},"2023-06-30",197.13999938964844,{"date":451,"close":452},"2023-07-07",197.49000549316406,{"date":454,"close":455},"2023-07-14",202.22999572753906,{"date":457,"close":458},"2023-07-21",203.6999969482422,{"date":460,"close":461},"2023-07-28",201.27000427246094,{"date":463,"close":464},"2023-08-04",198.74000549316406,{"date":466,"close":467},"2023-08-11",194.55999755859375,{"date":469,"close":470},"2023-08-18",183.5,{"date":472,"close":473},"2023-08-25",186.6199951171875,{"date":475,"close":476},"2023-09-01",186.19000244140625,{"date":478,"close":479},"2023-09-08",184.99000549316406,{"date":481,"close":482},"2023-09-15",166.77999877929688,{"date":484,"close":485},"2023-09-22",165.88999938964844,{"date":487,"close":488},"2023-09-29",166,{"date":490,"close":491},"2023-10-06",158.36000061035156,{"date":493,"close":494},"2023-10-13",147.02999877929688,{"date":496,"close":497},"2023-10-20",148.1999969482422,{"date":499,"close":500},"2023-10-27",144.66000366210938,{"date":502,"close":503},"2023-11-03",158.07000732421875,{"date":505,"close":506},"2023-11-10",142.60000610351562,{"date":508,"close":509},"2023-11-17",145.44000244140625,{"date":511,"close":512},"2023-11-24",146.0399932861328,{"date":514,"close":515},"2023-12-01",148.5800018310547,{"date":517,"close":518},"2023-12-08",150.94000244140625,{"date":520,"close":521},"2023-12-15",171.69000244140625,{"date":523,"close":524},"2023-12-22",169.6699981689453,{"date":526,"close":527},"2023-12-29",164.92999267578125,{"date":529,"close":530},"2024-01-05",164.0500030517578,{"date":532,"close":533},"2024-01-12",160.44000244140625,{"date":535,"close":536},"2024-01-19",151.39999389648438,{"date":538,"close":539},"2024-01-26",157.88999938964844,{"date":541,"close":542},"2024-02-02",155.6699981689453,{"date":544,"close":545},"2024-02-09",152.8699951171875,{"date":547,"close":548},"2024-02-16",152.69000244140625,{"date":550,"close":551},"2024-02-23",163.5,{"date":553,"close":554},"2024-03-01",169,{"date":556,"close":557},"2024-03-08",184.02000427246094,{"date":559,"close":560},"2024-03-15",197.97000122070312,{"date":562,"close":563},"2024-03-22",201.00999450683594,{"date":565,"close":566},"2024-03-28",189.67999267578125,{"date":568,"close":569},"2024-04-05",194.1699981689453,{"date":571,"close":572},"2024-04-12",191.07000732421875,{"date":574,"close":575},"2024-04-19",199.72999572753906,{"date":577,"close":578},"2024-04-26",206.85000610351562,{"date":580,"close":581},"2024-05-03",203.94000244140625,{"date":583,"close":584},"2024-05-10",212,{"date":586,"close":587},"2024-05-17",200,{"date":589,"close":590},"2024-05-24",194.7100067138672,{"date":592,"close":593},"2024-05-31",198.99000549316406,{"date":595,"close":596},"2024-06-07",195.60000610351562,{"date":598,"close":599},"2024-06-14",180.02000427246094,{"date":601,"close":602},"2024-06-21",189.9499969482422,{"date":604,"close":605},"2024-06-28",193.3800048828125,{"date":607,"close":608},"2024-07-05",183.35000610351562,{"date":610,"close":611},"2024-07-12",192.77999877929688,{"date":613,"close":614},"2024-07-19",194.77999877929688,{"date":616,"close":617},"2024-07-26",198.97000122070312,{"date":619,"close":620},"2024-08-02",188.10000610351562,{"date":622,"close":623},"2024-08-09",187.02999877929688,{"date":625,"close":626},"2024-08-16",178.97999572753906,{"date":628,"close":629},"2024-08-23",181.7899932861328,{"date":631,"close":632},"2024-08-30",178.99000549316406,{"date":634,"close":635},"2024-09-06",168.49000549316406,{"date":637,"close":638},"2024-09-13",171.4499969482422,{"date":640,"close":641},"2024-09-20",174.75,{"date":643,"close":644},"2024-09-27",169.72000122070312,{"date":646,"close":647},"2024-10-04",169.94000244140625,{"date":649,"close":650},"2024-10-11",172.0500030517578,{"date":652,"close":653},"2024-10-18",172,{"date":655,"close":656},"2024-10-25",172.27999877929688,{"date":658,"close":659},"2024-11-01",173,{"date":661,"close":662},"2024-11-08",180.60000610351562,{"date":664,"close":665},"2024-11-15",210,{"date":667,"close":668},"2024-11-22",206.41000366210938,{"date":670,"close":671},"2024-11-29",210.42999267578125,{"date":673,"close":674},"2024-12-06",229.6699981689453,{"date":676,"close":677},"2024-12-13",230.8300018310547,{"date":679,"close":680},"2024-12-20",250.67999267578125,{"date":682,"close":683},"2024-12-27",257.20001220703125,{"date":685,"close":686},"2025-01-03",257.760009765625,{"date":688,"close":689},"2025-01-10",218.16000366210938,{"date":691,"close":692},"2025-01-17",218.33999633789062,{"date":694,"close":695},"2025-01-24",225.24000549316406,{"date":697,"close":698},"2025-01-31",232.00999450683594,{"date":700,"close":701},"2025-02-07",231.2100067138672,{"date":703,"close":704},"2025-02-14",241.8300018310547,{"date":706,"close":707},"2025-02-21",234.27999877929688,{"date":709,"close":710},"2025-02-28",245.1199951171875,{"date":712,"close":713},"2025-03-07",217.88999938964844,{"date":715,"close":716},"2025-03-14",216.55999755859375,{"date":718,"close":719},"2025-03-21",211.80999755859375,{"date":721,"close":722},"2025-03-28",216.13999938964844,{"date":724,"close":725},"2025-04-04",203.77999877929688,{"date":727,"close":728},"2025-04-11",209.67999267578125,{"date":730,"close":731},"2025-04-17",220.02999877929688,{"date":733,"close":734},"2025-04-25",223.39999389648438,{"date":736,"close":737},"2025-05-02",233.9499969482422,{"date":739,"close":740},"2025-05-09",239.52999877929688,{"date":742,"close":743},"2025-05-16",241.74000549316406,{"date":745,"close":746},"2025-05-23",246.97000122070312,{"date":748,"close":749},"2025-05-30",247.13999938964844,{"date":751,"close":752},"2025-06-06",263.70001220703125,{"date":754,"close":755},"2025-06-13",256.5199890136719,{"date":757,"close":758},"2025-06-20",282.57000732421875,{"date":760,"close":761},"2025-06-27",291.4700012207031,{"date":763,"close":764},"2025-07-03",290,{"date":766,"close":767},"2025-07-11",296.70001220703125,{"date":769,"close":770},"2025-07-14",294.07000732421875,{"date":772,"close":773},"2025-07-15",293.69000244140625,{"date":775,"close":776},"2025-07-16",297.1499938964844,{"date":778,"close":779},"2025-07-17",300.55999755859375,{"date":781,"close":782},"2025-07-18",304.8299865722656,{"date":784,"close":785},"2025-07-21",315.9100036621094,{"date":787,"close":788},"2025-07-22",322.6400146484375,{"date":790,"close":791},"2025-07-23",324.7099914550781,{"date":793,"close":794},"2025-07-24",313.69000244140625,{"date":796,"close":797},"2025-07-25",319.54998779296875,{"date":799,"close":800},"2025-07-28",313.8999938964844,{"date":802,"close":803},"2025-07-29",309.1400146484375,{"date":805,"close":806},"2025-07-30",310.75,{"date":808,"close":809},"2025-07-31",308.32000732421875,{"date":811,"close":812},"2025-08-01",298.9700012207031,{"date":814,"close":815},"2025-08-04",294.2300109863281,{"date":817,"close":818},"2025-08-05",291.8900146484375,{"date":820,"close":821},"2025-08-06",291.7900085449219,{"date":823,"close":824},"2025-08-07",281.30999755859375,{"date":826,"close":827},"2025-08-08",275.239990234375,{"date":829,"close":830},"2025-08-11",284.3599853515625,{"date":832,"close":833},"2025-08-12",283.95001220703125,{"date":835,"close":836},"2025-08-13",287.2200012207031,{"date":838,"close":839},"2025-08-14",288.2699890136719,{"date":841,"close":842},"2025-08-15",312.8900146484375,{"date":844,"close":845},"2025-08-18",303.1000061035156,{"date":847,"close":848},"2025-08-19",305,{"date":850,"close":851},"2025-08-20",302.04998779296875,{"date":853,"close":854},"2025-08-21",295.6199951171875,{"date":856,"close":857},"2025-08-22",305.5400085449219,{"date":859,"close":860},"2025-08-25",303.8800048828125,{"date":862,"close":863},"2025-08-26",310.9599914550781,{"date":865,"close":866},"2025-08-27",316.9200134277344,{"date":868,"close":869},"2025-08-28",319.79998779296875,{"date":871,"close":872},"2025-08-29",310.8699951171875,{"date":874,"close":875},"2025-09-02",308.3500061035156,{"date":877,"close":878},"2025-09-03",309.9700012207031,{"date":880,"close":881},"2025-09-04",310.8999938964844,{"date":883,"close":884},"2025-09-05",311.30999755859375,{"date":886,"close":887},"2025-09-08",314.2799987792969,{"date":889,"close":890},"2025-09-09",311.9700012207031,{"date":892,"close":893},"2025-09-10",306.3800048828125,{"date":895,"close":896},"2025-09-11",317.3699951171875,{"date":898,"close":899},"2025-09-12",303.94000244140625,{"date":901,"close":902},"2025-09-15",313.4200134277344,{"date":904,"close":905},"2025-09-16",309.7200012207031,{"date":907,"close":908},"2025-09-17",309.3900146484375,{"date":910,"close":911},"2025-09-18",309.80999755859375,{"date":913,"close":914},"2025-09-19",312.3599853515625,{"date":916,"close":917},"2025-09-22",313.8399963378906,{"date":919,"close":920},"2025-09-23",313.32000732421875,{"date":922,"close":923},"2025-09-24",317.70001220703125,{"date":925,"close":926},"2025-09-25",320.8999938964844,{"date":928,"close":929},"2025-09-26",327.2099914550781,{"date":931,"close":932},"2025-09-29",324.44000244140625,{"date":934,"close":935},"2025-09-30",323.6499938964844,{"date":937,"close":938},"2025-10-01",323.07000732421875,{"date":940,"close":941},"2025-10-02",333.2200012207031,{"date":943,"close":944},"2025-10-03",330.69000244140625,{"date":946,"close":947},"2025-10-06",336.0899963378906,{"date":949,"close":950},"2025-10-07",343.2699890136719,{"date":952,"close":953},"2025-10-08",343.6099853515625,{"date":955,"close":956},"2025-10-09",343.4599914550781,{"date":958,"close":959},"2025-10-10",338.1400146484375,{"date":961,"close":962},"2025-10-13",350.32000732421875,{"date":964,"close":965},"2025-10-14",356.82000732421875,{"date":967,"close":968},"2025-10-15",359.80999755859375,{"date":970,"close":971},"2025-10-16",356.1600036621094,{"date":973,"close":974},"2025-10-17",360.8599853515625,{"date":976,"close":977},"2025-10-20",367.9700012207031,{"date":979,"close":980},"2025-10-21",362.19000244140625,{"date":982,"close":983},"2025-10-22",364.3599853515625,{"date":985,"close":986},"2025-10-23",372.80999755859375,{"date":988,"close":989},"2025-10-24",375,{"date":991,"close":992},"2025-10-27",373.760009765625,{"date":994,"close":995},"2025-10-28",373,{"date":997,"close":998},"2025-10-29",366.4200134277344,{"date":1000,"close":1001},"2025-10-30",362.07000732421875,{"date":1003,"close":1004},"2025-10-31",361.30999755859375,{"date":1006,"close":1007},"2025-11-03",355.75,{"date":1009,"close":1010},"2025-11-04",362.0299987792969,{"date":1012,"close":1013},"2025-11-05",369.3800048828125,{"date":1015,"close":1016},"2025-11-06",361.6300048828125,{"date":1018,"close":1019},"2025-11-07",360.010009765625,{"date":1021,"close":1022},"2025-11-10",332.7799987792969,{"date":1024,"close":1025},"2025-11-11",329.4599914550781,{"date":1027,"close":1028},"2025-11-12",318.79998779296875,{"date":1030,"close":1031},"2025-11-13",321.0299987792969,{"date":1033,"close":1034},"2025-11-14",316.79998779296875,{"date":1036,"close":1037},"2025-11-17",307.6000061035156,{"date":1039,"close":1040},"2025-11-18",306.67999267578125,{"date":1042,"close":1043},"2025-11-19",300.3599853515625,{"date":1045,"close":1046},"2025-11-20",273.70001220703125,{"date":1048,"close":1049},"2025-11-21",283.6300048828125,{"date":1051,"close":1052},"2025-11-24",286.9599914550781,{"date":1054,"close":1055},"2025-11-25",294.1600036621094,{"date":1057,"close":1058},"2025-11-26",300.3299865722656,{"date":1060,"close":1061},"2025-11-28",293.9100036621094,{"date":1063,"close":1064},"2025-12-01",300.0899963378906,{"date":1066,"close":1067},"2025-12-02",303.989990234375,{"date":1069,"close":1070},"2025-12-03",308.6000061035156,{"date":1072,"close":1073},"2025-12-04",309.4599914550781,{"date":1075,"close":1076},"2025-12-05",304.3299865722656,{"date":1078,"close":1079},"2025-12-08",316.92999267578125,{"date":1081,"close":1082},"2025-12-09",320.3599853515625,{"date":1084,"close":1085},"2025-12-10",321.8699951171875,{"date":1087,"close":1088},"2025-12-11",328.2699890136719,{"date":1090,"close":1091},"2025-12-12",331.3599853515625,{"date":1093,"close":1094},"2025-12-15",324.57000732421875,{"date":1096,"close":1097},"2025-12-16",322.69000244140625,{"date":1099,"close":1100},"2025-12-17",323.6700134277344,{"date":1102,"close":1103},"2025-12-18",340.5400085449219,{"date":1105,"close":1106},"2025-12-19",349.239990234375,{"date":1108,"close":1109},"2025-12-22",353.760009765625,{"date":1111,"close":1112},"2025-12-23",360.29998779296875,{"date":1114,"close":1115},"2025-12-24",361.3900146484375,{"date":1117,"close":1118},"2025-12-26",355.6000061035156,{"date":1120,"close":1121},"2025-12-29",350.7799987792969,{"date":1123,"close":1124},"2025-12-30",338.239990234375,{"date":1126,"close":1127},"2025-12-31",332.42999267578125,{"date":1129,"close":1130},"2026-01-02",343.6600036621094,{"date":1132,"close":1133},"2026-01-05",352.2099914550781,{"date":1135,"close":1136},"2026-01-06",372.94000244140625,{"date":1138,"close":1139},"2026-01-07",387.260009765625,{"date":1141,"close":1142},"2026-01-08",408.1499938964844,{"date":1144,"close":1145},"2026-01-09",420.54998779296875,{"date":1147,"close":1148},"2026-01-12",430.739990234375,{"date":1150,"close":1151},"2026-01-13",436.9800109863281,{"date":1153,"close":1154},"2026-01-14",452.67999267578125,{"date":1156,"close":1157},"2026-01-15",458.94000244140625,{"date":1159,"close":1160},"2026-01-16",460.20001220703125,{"date":1162,"close":1163},"2026-01-20",446.79998779296875,{"date":1165,"close":1166},"2026-01-21",476.9200134277344,{"date":1168,"close":1169},"2026-01-22",469.6099853515625,{"date":1171,"close":1172},"2026-01-23",467.1400146484375,{"date":1174,"close":1175},"2026-01-26",399.9700012207031,{"date":1177,"close":1178},"2026-01-27",398.3599853515625,{"date":1180,"close":1181},"2026-01-28",382.0799865722656,{"date":1183,"close":1184},"2026-01-29",371.5400085449219,{"date":1186,"close":1187},"2026-01-30",375.0299987792969,{"date":1189,"close":1190},"2026-02-02",388.9800109863281,{"date":1192,"close":1193},"2026-02-03",406.04998779296875,{"date":1195,"close":1196},"2026-02-04",402.739990234375,{"date":1198,"close":1199},"2026-02-05",394.07000732421875,{"date":1201,"close":1202},"2026-02-06",415.8999938964844,{"date":1204,"close":1205},"2026-02-09",407.8800048828125,{"date":1207,"close":1208},"2026-02-10",407.55999755859375,{"date":1210,"close":1211},"2026-02-11",412.2300109863281,{"date":1213,"close":1214},"2026-02-12",398.6499938964844,{"date":1216,"close":1217},"2026-02-13",396.75,{"date":1219,"close":1220},"2026-02-17",413.5199890136719,{"date":1222,"close":1223},"2026-02-18",397.1199951171875,{"date":1225,"close":1226},"2026-02-19",399.1700134277344,{"date":1228,"close":1229},"2026-02-20",391.17999267578125,{"date":1231,"close":1232},"2026-02-23",377.6099853515625,{"date":1234,"close":1235},"2026-02-24",375.0199890136719,{"date":1237,"close":1238},"2026-02-25",376.5799865722656,{"date":1240,"close":1241},"2026-02-26",391.1600036621094,{"date":1243,"close":1244},"2026-02-27",387.7799987792969,{"date":1246,"close":1247},"2026-03-02",336.3999938964844,{"date":1249,"close":1250},"2026-03-03",334.8299865722656,{"date":1252,"close":1253},"2026-03-04",346.0199890136719,{"date":1255,"close":1256},"2026-03-05",343.04998779296875,{"date":1258,"close":1259},"2026-03-06",304.6000061035156,{"date":1261,"close":1262},"2026-03-09",306.760009765625,{"date":1264,"close":1265},"2026-03-10",323.94000244140625,{"date":1267,"close":1268},"2026-03-11",317.7300109863281,{"date":1270,"close":1271},"2026-03-12",307.9100036621094,{"date":1273,"close":1274},"2026-03-13",300.3500061035156,{"date":1276,"close":1277},"2026-03-16",299.7699890136719,{"date":1279,"close":1280},"2026-03-17",304.94000244140625,{"date":1282,"close":1283},"2026-03-18",299.989990234375,{"date":1285,"close":1286},"2026-03-19",312.07000732421875,{"date":1288,"close":1289},"2026-03-20",307.17999267578125,{"date":1291,"close":1292},"2026-03-23",321.5299987792969,{"date":1294,"close":1295},"2026-03-24",315.8900146484375,{"date":1297,"close":1298},"2026-03-25",320.55999755859375,{"date":1300,"close":1301},"2026-03-26",320.2099914550781,{"date":1303,"close":1304},"2026-03-27",305.7900085449219,{"date":1306,"close":1307},"2026-03-30",311.3399963378906,{"date":1309,"close":1310},"2026-03-31",329.5899963378906,{"date":1312,"close":1313},"2026-04-01",332.5299987792969,{"date":1315,"close":1316},"2026-04-02",332.79998779296875,{"date":1318,"close":1319},"2026-04-06",337.3800048828125,{"date":1321,"close":1322},"2026-04-07",335.5899963378906,{"date":1324,"close":1325},"2026-04-08",340.92999267578125,{"date":1327,"close":1328},"2026-04-09",327.29998779296875,{"date":1330,"close":1331},"2026-04-10",325.8699951171875,{"date":1333,"close":1334},"2026-04-13",330.3800048828125,{"date":1336,"close":1337},"2026-04-14",334.79998779296875,{"date":1339,"close":1340},"2026-04-15",335.3599853515625,{"date":1342,"close":1343},"2026-04-16",314.8900146484375,{"date":1345,"close":1346},"2026-04-17",307.6600036621094,{"date":1348,"close":1349},"2026-04-20",291.7300109863281,{"date":1351,"close":1352},"2026-04-21",299,{"date":1354,"close":1355},"2026-04-22",304.1000061035156,{"date":1357,"close":1358},"2026-04-23",306.0199890136719,{"date":1360,"close":1361},"2026-04-24",309.3500061035156,{"date":1363,"close":1364},"2026-04-27",314.2099914550781,{"date":1366,"close":1367},"2026-04-28",306.70001220703125,{"date":1369,"close":1370},"2026-04-29",297.3900146484375,{"date":1372,"close":1373},"2026-04-30",309.25,{"date":1375,"close":1376},"2026-05-01",290.20001220703125,{"date":1378,"close":1379},"2026-05-04",285,{"date":1381,"close":1382},"2026-05-05",291.75,{"date":1384,"close":1385},"2026-05-06",300.8399963378906,{"date":1387,"close":1388},"2026-05-07",300.7200012207031,{"date":1390,"close":1391},"2026-05-08",306.739990234375,{"date":1393,"close":1394},"2026-05-11",247.8300018310547,{"date":67,"close":1396},255.63999938964844,{"date":75,"close":1398},253.2899932861328,{"date":83,"close":1400},258.1700134277344,{"date":1402,"close":1403},"2026-05-15",267.44000244140625,{"date":1405,"close":1046},"2026-05-18",{"date":1407,"close":1408},"2026-05-19",272.6300048828125,{"date":1410,"close":1411},"2026-05-20",268.1300048828125,{"date":1413,"close":1414},"2026-05-21",273.95001220703125,{"date":1416,"close":1417},"2026-05-22",276.9599914550781,{"date":1419,"close":1420},"2026-05-26",276.67999267578125,{"date":1422,"close":1423},"2026-05-27",283.8699951171875,{"date":1425,"close":1426},"2026-05-28",280.94000244140625,{"date":1428,"close":1429},"2026-05-29",290.4800109863281,{"date":1431,"close":1432},"2026-06-01",298.6499938964844,{"date":1434,"close":1435},"2026-06-02",295.9700012207031,{"date":1437,"close":1438},"2026-06-03",292.510009765625,{"date":46,"close":1440},296.20001220703125,{"date":58,"close":1442},293.5400085449219,{"date":1444,"close":1445},"2026-06-08",299.7200012207031,{"date":1447,"close":1448},"2026-06-09",304.17999267578125,{"date":1450,"close":1451},"2026-06-10",311.8599853515625,{"date":1453,"close":1454},"2026-06-11",335.5400085449219,{"date":1456,"close":1457},"2026-06-12",339.8999938964844,{"date":1459,"close":1460},"2026-06-15",343.7300109863281,{"date":1462,"close":1463},"2026-06-16",341.25,{"date":1465,"close":1466},"2026-06-17",335.4200134277344,{"date":1468,"close":1469},"2026-06-18",332.739990234375,{"date":1471,"close":1472},"2026-06-22",336,{"date":1474,"close":1475},"2026-06-23",345.4700012207031,{"date":1477,"close":1478},"2026-06-24",359.510009765625,{"date":1480,"close":1481},"2026-06-25",375.94000244140625,{"date":1483,"close":1484},"2026-06-26",403.989990234375,{"date":1486,"close":1487},"2026-06-29",437.3299865722656,{"date":1489,"close":1490},"2026-06-30",426.0299987792969,{"date":1492,"close":1493},"2026-07-01",420.6499938964844,{"date":1495,"close":1496},"2026-07-02",420.9200134277344,{"date":1498,"close":1499},"2026-07-06",424.2300109863281,{"date":1501,"close":1502},"2026-07-07",412.0299987792969,{"date":1504,"close":1505},"2026-07-08",403.7300109863281,{"date":1507,"close":1508},"2026-07-09",394.70001220703125,{"date":1510,"close":1511},"2026-07-10",373.04998779296875,{"date":1513,"close":1514},"2026-07-13",390.1400146484375,{"date":1516,"close":1517},"2026-07-14",384.80999755859375,{"count":113,"fetchedAt":1519,"source":108},"2026-07-17T21:03:30.620Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1521},"\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>",1784322210580]