[{"data":1,"prerenderedAt":1579},["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-FCFS":25,"$fKd7UyzuSucCv0ScVZDwj0kFU-ZXfDtInvQbBAOCNbew":26,"ticker-mcap-FCFS":156,"ticker-profile-FCFS":165,"ticker-earnings-FCFS":179,"ticker-congress-FCFS":183,"i-lucide:info":1577},{"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":152},{"identity":28,"transactions":33,"sectorSlug":132,"relatedTickers":133},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"840489","FirstCash Holdings, Inc.","Retail Trade","FCFS",[34,52,62,76,83,89,100,110,122],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":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},"2026-06-08T20:53:13.000Z","0000840489-26-000071-0","Ramos Raul","SVP Latin American Operations","D",225.23,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1616549\u002F000084048926000071\u002F0000840489-26-000071-index.htm",6835,20400,1539447.0499999998,"S","2026-06-05","Open-market sale","discretionary-sell",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},7,"2026-06-01T00:00:00.000Z",{"cik":29,"filedAt":51,"filingId":53,"formType":54,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":45,"transactionDate":60,"intentLabel":47,"signalQuality":48,"insiderHistory":61},"0000840489-26-000069-0","4",231.13,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1616549\u002F000084048926000069\u002F0000840489-26-000069-index.htm",3165,27235,731526.45,"2026-05-28",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":63,"filingId":64,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":39,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":45,"transactionDate":72,"intentLabel":73,"signalQuality":74,"insiderHistory":75},"2026-05-19T00:00:00.000Z","0000840489-26-000065-0","ORR R DOUGLAS","EVP & Chief Financial Officer",227.32,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1241580\u002F000084048926000065\u002F0000840489-26-000065-index.htm",1000,96789,227320,"2026-05-18","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":63,"filingId":77,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":78,"pricePerShare":79,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":45,"transactionDate":72,"intentLabel":73,"signalQuality":74,"insiderHistory":82},"0000840489-26-000065-1","I",227.31,41610,227310,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":63,"filingId":84,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":78,"pricePerShare":85,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":45,"transactionDate":72,"intentLabel":73,"signalQuality":74,"insiderHistory":88},"0000840489-26-000065-2",227.28,35734,227280,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":63,"filingId":90,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":45,"transactionDate":98,"intentLabel":73,"signalQuality":74,"insiderHistory":99},"0000840489-26-000066-0","Hambleton Howard F","AFF President",226.41,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1911402\u002F000084048926000066\u002F0000840489-26-000066-index.htm",3000,32406,679230,"2026-05-19",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":63,"filingId":101,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":39,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":45,"transactionDate":72,"intentLabel":73,"signalQuality":74,"insiderHistory":109},"0000840489-26-000067-0","Stuart Thomas Brent","President and COO",228.49,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1632186\u002F000084048926000067\u002F0000840489-26-000067-index.htm",10000,140846,2284900,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":111,"filingId":112,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":114,"ownershipType":39,"pricePerShare":115,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":45,"transactionDate":120,"intentLabel":47,"signalQuality":48,"insiderHistory":121},"2026-05-01T00:00:00.000Z","0000840489-26-000059-0","Garrett Paula K","",217.4,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1838499\u002F000084048926000059\u002F0000840489-26-000059-index.htm",1500,6564,326100,"2026-05-01",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":123,"filingId":124,"formType":54,"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":65,"ownerTitle":66,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":128,"transactionDate":129,"intentLabel":130,"signalQuality":131},"2026-04-15T00:00:00.000Z","0000840489-26-000045-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1241580\u002F000084048926000045\u002F0000840489-26-000045-index.htm",12500,97789,"G","2026-04-15","Gift","non-discretionary","retail-trade",[134,137,140,143,146,149],{"ticker":135,"issuerName":136},"CVNA","CARVANA CO.",{"ticker":138,"issuerName":139},"W","Wayfair Inc.",{"ticker":141,"issuerName":142},"ACI","Albertsons Companies, Inc.",{"ticker":144,"issuerName":145},"WMT","Walmart Inc.",{"ticker":147,"issuerName":148},"KSS","KOHLS Corp",{"ticker":150,"issuerName":151},"AMZN","AMAZON COM INC",{"count":153,"fetchedAt":154,"source":155},9,"2026-08-04T23:43:47.240Z","sqlite",{"data":157,"meta":163},{"value":158,"quality":159,"closeDate":160,"ageDays":161,"sharesAsOf":162},9177210691.007904,"fresh","2026-08-03",1,"2026-04-22",{"count":161,"fetchedAt":164,"source":155},"2026-08-04T23:43:47.242Z",{"data":166,"meta":178},{"ticker":32,"ceo":167,"industry":168,"fullTimeEmployees":169,"ipoDate":170,"country":171,"state":172,"city":173,"website":174,"exchangeShort":25,"marketCap":25,"beta":175,"range52w":176,"fetchedAt":177},"Rick L. Wessel","Financial - Credit Services",20000,"1991-06-10","US","TX","Fort Worth","https:\u002F\u002Ffirstcash.com",0.525,"119.21-235.97","2026-06-08T22:55:42.607Z",{"count":161,"fetchedAt":164,"source":155},{"data":180,"meta":182},{"ticker":32,"points":181},[],{"count":161,"fetchedAt":164,"source":155},{"data":184,"meta":1575},{"congressTrades":185,"insiderTrades":205,"priceHistory":215,"ticker":32},[186],{"amountLabel":187,"amountMax":188,"amountMid":189,"amountMin":190,"assetDescription":191,"assetType":192,"chamber":193,"district":194,"disclosureDate":195,"filingId":196,"ingestedAt":197,"memberName":198,"memberSlug":199,"owner":200,"party":201,"sourceLink":202,"ticker":32,"transactionDate":203,"type":204},"$1,001 - $15,000",15000,8001,1001,"FirstCash Holdings Inc","Stock","house","TX10","2026-07-13","michael-mccaul|FCFS|2026-06-18|Sale|$1,001 - $15,000|Spouse","2026-07-14T14:01:01.293Z","Michael McCaul","michael-mccaul","Spouse","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116211.pdf","2026-06-18","Sale",[206,207,208,209,210,211,212,213,214],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":53,"formType":54,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":45,"transactionDate":60},{"cik":29,"filedAt":63,"filingId":64,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":39,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":45,"transactionDate":72},{"cik":29,"filedAt":63,"filingId":77,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":78,"pricePerShare":79,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":45,"transactionDate":72},{"cik":29,"filedAt":63,"filingId":84,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":78,"pricePerShare":85,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":45,"transactionDate":72},{"cik":29,"filedAt":63,"filingId":90,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":45,"transactionDate":98},{"cik":29,"filedAt":63,"filingId":101,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":39,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":45,"transactionDate":72},{"cik":29,"filedAt":111,"filingId":112,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":114,"ownershipType":39,"pricePerShare":115,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":45,"transactionDate":120},{"cik":29,"filedAt":123,"filingId":124,"formType":54,"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":65,"ownerTitle":66,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":128,"transactionDate":129},[216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,612,615,618,621,624,627,630,633,636,639,642,645,648,651,653,656,659,662,665,668,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1361,1364,1367,1370,1373,1375,1378,1381,1384,1387,1390,1393,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1427,1429,1432,1435,1438,1441,1444,1446,1449,1452,1455,1458,1461,1463,1466,1469,1472,1475,1477,1480,1483,1486,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1520,1523,1526,1529,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573],{"date":217,"close":218},"2021-08-06",83.54000091552734,{"date":220,"close":221},"2021-08-13",82.97000122070312,{"date":223,"close":224},"2021-08-20",84.08000183105469,{"date":226,"close":227},"2021-08-27",85.91999816894531,{"date":229,"close":230},"2021-09-03",88.05999755859375,{"date":232,"close":233},"2021-09-10",87.62000274658203,{"date":235,"close":236},"2021-09-17",88.4000015258789,{"date":238,"close":239},"2021-09-24",87.70999908447266,{"date":241,"close":242},"2021-10-01",87.9800033569336,{"date":244,"close":245},"2021-10-08",86.31999969482422,{"date":247,"close":248},"2021-10-15",86.55000305175781,{"date":250,"close":251},"2021-10-22",90.97000122070312,{"date":253,"close":254},"2021-10-29",88.47000122070312,{"date":256,"close":257},"2021-11-05",86.44999694824219,{"date":259,"close":260},"2021-11-12",78.63999938964844,{"date":262,"close":263},"2021-11-19",68.18000030517578,{"date":265,"close":266},"2021-11-26",64.12000274658203,{"date":268,"close":269},"2021-12-03",63.43000030517578,{"date":271,"close":272},"2021-12-10",63.810001373291016,{"date":274,"close":275},"2021-12-17",65.30999755859375,{"date":277,"close":278},"2021-12-23",69.9000015258789,{"date":280,"close":281},"2021-12-31",74.80999755859375,{"date":283,"close":284},"2022-01-07",73.80999755859375,{"date":286,"close":287},"2022-01-14",73.8499984741211,{"date":289,"close":290},"2022-01-21",69.4800033569336,{"date":292,"close":293},"2022-01-28",68.44000244140625,{"date":295,"close":296},"2022-02-04",69.77999877929688,{"date":298,"close":299},"2022-02-11",73.12999725341797,{"date":301,"close":302},"2022-02-18",76.41999816894531,{"date":304,"close":305},"2022-02-25",72.45999908447266,{"date":307,"close":308},"2022-03-04",67.29000091552734,{"date":310,"close":311},"2022-03-11",64.30999755859375,{"date":313,"close":314},"2022-03-18",70.01000213623047,{"date":316,"close":317},"2022-03-25",70.16999816894531,{"date":319,"close":320},"2022-04-01",69.95999908447266,{"date":322,"close":323},"2022-04-08",70.93000030517578,{"date":325,"close":326},"2022-04-14",74.13999938964844,{"date":328,"close":329},"2022-04-22",72.05000305175781,{"date":331,"close":332},"2022-04-29",79.77999877929688,{"date":334,"close":335},"2022-05-06",74.72000122070312,{"date":337,"close":338},"2022-05-13",73.9000015258789,{"date":340,"close":341},"2022-05-20",72.37000274658203,{"date":343,"close":344},"2022-05-27",73.70999908447266,{"date":346,"close":347},"2022-06-03",71.26000213623047,{"date":349,"close":350},"2022-06-10",71.2699966430664,{"date":352,"close":353},"2022-06-17",66.37999725341797,{"date":355,"close":356},"2022-06-24",71.37999725341797,{"date":358,"close":359},"2022-07-01",70.0999984741211,{"date":361,"close":362},"2022-07-08",69.47000122070312,{"date":364,"close":365},"2022-07-15",65.23999786376953,{"date":367,"close":368},"2022-07-22",67.62000274658203,{"date":370,"close":371},"2022-07-29",73.26000213623047,{"date":373,"close":374},"2022-08-05",73.05999755859375,{"date":376,"close":377},"2022-08-12",79.66000366210938,{"date":379,"close":380},"2022-08-19",78.33999633789062,{"date":382,"close":383},"2022-08-26",77.81999969482422,{"date":385,"close":386},"2022-09-02",74.86000061035156,{"date":388,"close":389},"2022-09-09",79.98999786376953,{"date":391,"close":392},"2022-09-16",78.2300033569336,{"date":394,"close":383},"2022-09-23",{"date":396,"close":397},"2022-09-30",73.3499984741211,{"date":399,"close":400},"2022-10-07",77.79000091552734,{"date":402,"close":403},"2022-10-14",78.26000213623047,{"date":405,"close":406},"2022-10-21",83.62999725341797,{"date":408,"close":409},"2022-10-28",95.1500015258789,{"date":411,"close":412},"2022-11-04",95.43000030517578,{"date":414,"close":415},"2022-11-11",93.61000061035156,{"date":417,"close":418},"2022-11-18",90,{"date":420,"close":421},"2022-11-25",93.31999969482422,{"date":423,"close":424},"2022-12-02",93.51000213623047,{"date":426,"close":427},"2022-12-09",91.08000183105469,{"date":429,"close":430},"2022-12-16",88.52999877929688,{"date":432,"close":433},"2022-12-23",87.93000030517578,{"date":435,"close":436},"2022-12-30",86.91000366210938,{"date":438,"close":439},"2023-01-06",89.30999755859375,{"date":441,"close":442},"2023-01-13",89.54000091552734,{"date":444,"close":445},"2023-01-20",89.05999755859375,{"date":447,"close":448},"2023-01-27",90.52999877929688,{"date":450,"close":451},"2023-02-03",89.56999969482422,{"date":453,"close":454},"2023-02-10",89.55000305175781,{"date":456,"close":457},"2023-02-17",91.05000305175781,{"date":459,"close":460},"2023-02-24",88.69000244140625,{"date":462,"close":463},"2023-03-03",90.05999755859375,{"date":465,"close":466},"2023-03-10",88.20999908447266,{"date":468,"close":442},"2023-03-17",{"date":470,"close":471},"2023-03-24",93.02999877929688,{"date":473,"close":474},"2023-03-31",95.37000274658203,{"date":476,"close":477},"2023-04-06",93.26000213623047,{"date":479,"close":480},"2023-04-14",96.05999755859375,{"date":482,"close":483},"2023-04-21",96.87000274658203,{"date":485,"close":486},"2023-04-28",103.02999877929688,{"date":488,"close":489},"2023-05-05",104.80000305175781,{"date":491,"close":492},"2023-05-12",102,{"date":494,"close":495},"2023-05-19",101.86000061035156,{"date":497,"close":498},"2023-05-26",97,{"date":500,"close":501},"2023-06-02",100.1500015258789,{"date":503,"close":504},"2023-06-09",96.6500015258789,{"date":506,"close":507},"2023-06-16",93.81999969482422,{"date":509,"close":510},"2023-06-23",92.73999786376953,{"date":512,"close":513},"2023-06-30",93.33000183105469,{"date":515,"close":516},"2023-07-07",91.97000122070312,{"date":518,"close":519},"2023-07-14",94.80999755859375,{"date":521,"close":522},"2023-07-21",97.45999908447266,{"date":524,"close":525},"2023-07-28",95.41999816894531,{"date":527,"close":528},"2023-08-04",99.83999633789062,{"date":530,"close":531},"2023-08-11",95.9800033569336,{"date":533,"close":534},"2023-08-18",90.87999725341797,{"date":536,"close":537},"2023-08-25",89.4000015258789,{"date":539,"close":540},"2023-09-01",91.66999816894531,{"date":542,"close":543},"2023-09-08",88.1500015258789,{"date":545,"close":546},"2023-09-15",95.87999725341797,{"date":548,"close":549},"2023-09-22",97.18000030517578,{"date":551,"close":552},"2023-09-29",100.37999725341797,{"date":554,"close":555},"2023-10-06",100.7300033569336,{"date":557,"close":558},"2023-10-13",99.6500015258789,{"date":560,"close":561},"2023-10-20",101.7699966430664,{"date":563,"close":564},"2023-10-27",107.0999984741211,{"date":566,"close":567},"2023-11-03",109.0999984741211,{"date":569,"close":570},"2023-11-10",109.16999816894531,{"date":572,"close":573},"2023-11-17",111.88999938964844,{"date":575,"close":576},"2023-11-24",112.19999694824219,{"date":578,"close":579},"2023-12-01",112.91999816894531,{"date":581,"close":582},"2023-12-08",113.95999908447266,{"date":584,"close":585},"2023-12-15",110.87999725341797,{"date":587,"close":588},"2023-12-22",109.93000030517578,{"date":590,"close":591},"2023-12-29",108.38999938964844,{"date":593,"close":594},"2024-01-05",106.27999877929688,{"date":596,"close":597},"2024-01-12",110.11000061035156,{"date":599,"close":600},"2024-01-19",112.87000274658203,{"date":602,"close":603},"2024-01-26",115.86000061035156,{"date":605,"close":606},"2024-02-02",116.08999633789062,{"date":608,"close":609},"2024-02-09",118.37000274658203,{"date":611,"close":609},"2024-02-16",{"date":613,"close":614},"2024-02-23",117.54000091552734,{"date":616,"close":617},"2024-03-01",115.04000091552734,{"date":619,"close":620},"2024-03-08",115.83000183105469,{"date":622,"close":623},"2024-03-15",118.68000030517578,{"date":625,"close":626},"2024-03-22",121.5,{"date":628,"close":629},"2024-03-28",127.54000091552734,{"date":631,"close":632},"2024-04-05",124.7699966430664,{"date":634,"close":635},"2024-04-12",132.07000732421875,{"date":637,"close":638},"2024-04-19",130.41000366210938,{"date":640,"close":641},"2024-04-26",115.70999908447266,{"date":643,"close":644},"2024-05-03",116.3499984741211,{"date":646,"close":647},"2024-05-10",119.20999908447266,{"date":649,"close":650},"2024-05-17",117.52999877929688,{"date":652,"close":623},"2024-05-24",{"date":654,"close":655},"2024-05-31",117.91999816894531,{"date":657,"close":658},"2024-06-07",112.47000122070312,{"date":660,"close":661},"2024-06-14",108.16000366210938,{"date":663,"close":664},"2024-06-21",106.30000305175781,{"date":666,"close":667},"2024-06-28",104.87999725341797,{"date":669,"close":492},"2024-07-05",{"date":671,"close":672},"2024-07-12",104.51000213623047,{"date":674,"close":675},"2024-07-19",108,{"date":677,"close":678},"2024-07-26",111.87000274658203,{"date":680,"close":681},"2024-08-02",111.5199966430664,{"date":683,"close":684},"2024-08-09",114.66999816894531,{"date":686,"close":687},"2024-08-16",119.43000030517578,{"date":689,"close":690},"2024-08-23",118.5199966430664,{"date":692,"close":693},"2024-08-30",120.08999633789062,{"date":695,"close":696},"2024-09-06",118.73999786376953,{"date":698,"close":699},"2024-09-13",117.16000366210938,{"date":701,"close":702},"2024-09-20",117.37000274658203,{"date":704,"close":705},"2024-09-27",114.51000213623047,{"date":707,"close":708},"2024-10-04",113.88999938964844,{"date":710,"close":711},"2024-10-11",113.69000244140625,{"date":713,"close":714},"2024-10-18",112.75,{"date":716,"close":717},"2024-10-25",105.54000091552734,{"date":719,"close":720},"2024-11-01",106.08000183105469,{"date":722,"close":723},"2024-11-08",109.08000183105469,{"date":725,"close":726},"2024-11-15",105.7699966430664,{"date":728,"close":729},"2024-11-22",104.4000015258789,{"date":731,"close":732},"2024-11-29",108.86000061035156,{"date":734,"close":735},"2024-12-06",104.98999786376953,{"date":737,"close":664},"2024-12-13",{"date":739,"close":740},"2024-12-20",102.83000183105469,{"date":742,"close":743},"2024-12-27",103.0999984741211,{"date":745,"close":746},"2025-01-03",103.2300033569336,{"date":748,"close":749},"2025-01-10",106.61000061035156,{"date":751,"close":752},"2025-01-17",112.13999938964844,{"date":754,"close":755},"2025-01-24",113.41999816894531,{"date":757,"close":758},"2025-01-31",109.1500015258789,{"date":760,"close":761},"2025-02-07",113.19999694824219,{"date":763,"close":764},"2025-02-14",117.25,{"date":766,"close":767},"2025-02-21",114.58999633789062,{"date":769,"close":770},"2025-02-28",112.27999877929688,{"date":772,"close":773},"2025-03-07",115.41999816894531,{"date":775,"close":776},"2025-03-14",116.94000244140625,{"date":778,"close":779},"2025-03-21",116.87000274658203,{"date":781,"close":782},"2025-03-28",119.36000061035156,{"date":784,"close":785},"2025-04-04",123.02999877929688,{"date":787,"close":788},"2025-04-11",120.62000274658203,{"date":790,"close":791},"2025-04-17",121.44000244140625,{"date":793,"close":794},"2025-04-25",131.9499969482422,{"date":796,"close":797},"2025-05-02",133.91000366210938,{"date":799,"close":800},"2025-05-09",132.75,{"date":802,"close":803},"2025-05-16",126.69000244140625,{"date":805,"close":806},"2025-05-23",127.5,{"date":808,"close":809},"2025-05-30",127.91000366210938,{"date":811,"close":812},"2025-06-06",125.77999877929688,{"date":814,"close":815},"2025-06-13",130.13999938964844,{"date":817,"close":818},"2025-06-20",129.55999755859375,{"date":820,"close":821},"2025-06-27",134.50999450683594,{"date":823,"close":824},"2025-07-03",136.77000427246094,{"date":826,"close":827},"2025-07-11",132.1699981689453,{"date":829,"close":830},"2025-07-18",132.60000610351562,{"date":832,"close":833},"2025-07-25",122.44999694824219,{"date":835,"close":836},"2025-08-01",131.0800018310547,{"date":838,"close":839},"2025-08-04",134.75,{"date":841,"close":842},"2025-08-05",133.27999877929688,{"date":844,"close":845},"2025-08-06",135.57000732421875,{"date":847,"close":848},"2025-08-07",135.0800018310547,{"date":850,"close":851},"2025-08-08",134.44000244140625,{"date":853,"close":854},"2025-08-11",136.36000061035156,{"date":856,"close":857},"2025-08-12",138.50999450683594,{"date":859,"close":860},"2025-08-13",139.27000427246094,{"date":862,"close":863},"2025-08-14",139.33999633789062,{"date":865,"close":866},"2025-08-15",136.52000427246094,{"date":868,"close":869},"2025-08-18",138.4499969482422,{"date":871,"close":872},"2025-08-19",137.6300048828125,{"date":874,"close":875},"2025-08-20",139.11000061035156,{"date":877,"close":878},"2025-08-21",138.6999969482422,{"date":880,"close":881},"2025-08-22",144.3800048828125,{"date":883,"close":884},"2025-08-25",147.55999755859375,{"date":886,"close":887},"2025-08-26",147.25,{"date":889,"close":890},"2025-08-27",148.60000610351562,{"date":892,"close":893},"2025-08-28",147.77000427246094,{"date":895,"close":896},"2025-08-29",147.27000427246094,{"date":898,"close":899},"2025-09-02",149.47999572753906,{"date":901,"close":902},"2025-09-03",149.74000549316406,{"date":904,"close":905},"2025-09-04",150.8300018310547,{"date":907,"close":908},"2025-09-05",147.1300048828125,{"date":910,"close":911},"2025-09-08",147.9199981689453,{"date":913,"close":914},"2025-09-09",146.47000122070312,{"date":916,"close":917},"2025-09-10",145.52999877929688,{"date":919,"close":920},"2025-09-11",148.07000732421875,{"date":922,"close":923},"2025-09-12",146.33999633789062,{"date":925,"close":926},"2025-09-15",146.9600067138672,{"date":928,"close":929},"2025-09-16",145.69000244140625,{"date":931,"close":932},"2025-09-17",147.3699951171875,{"date":934,"close":935},"2025-09-18",148.55999755859375,{"date":937,"close":938},"2025-09-19",146.42999267578125,{"date":940,"close":941},"2025-09-22",147.38999938964844,{"date":943,"close":944},"2025-09-23",148.82000732421875,{"date":946,"close":947},"2025-09-24",150.25,{"date":949,"close":950},"2025-09-25",154.67999267578125,{"date":952,"close":953},"2025-09-26",153.3000030517578,{"date":955,"close":956},"2025-09-29",154.6300048828125,{"date":958,"close":959},"2025-09-30",158.4199981689453,{"date":961,"close":962},"2025-10-01",151.83999633789062,{"date":964,"close":965},"2025-10-02",149.0800018310547,{"date":967,"close":968},"2025-10-03",151.7899932861328,{"date":970,"close":971},"2025-10-06",154.89999389648438,{"date":973,"close":974},"2025-10-07",153.6699981689453,{"date":976,"close":977},"2025-10-08",155.91000366210938,{"date":979,"close":980},"2025-10-09",154.41000366210938,{"date":982,"close":983},"2025-10-10",150.7100067138672,{"date":985,"close":986},"2025-10-13",153.63999938964844,{"date":988,"close":989},"2025-10-14",158.92999267578125,{"date":991,"close":992},"2025-10-15",160.2100067138672,{"date":994,"close":995},"2025-10-16",158.52000427246094,{"date":997,"close":998},"2025-10-17",157.44000244140625,{"date":1000,"close":1001},"2025-10-20",158.39999389648438,{"date":1003,"close":1004},"2025-10-21",153.3800048828125,{"date":1006,"close":1007},"2025-10-22",154.72000122070312,{"date":1009,"close":1010},"2025-10-23",154.82000732421875,{"date":1012,"close":1013},"2025-10-24",154.1300048828125,{"date":1015,"close":1016},"2025-10-27",150.74000549316406,{"date":1018,"close":1019},"2025-10-28",149.25999450683594,{"date":1021,"close":920},"2025-10-29",{"date":1023,"close":1024},"2025-10-30",158.4499969482422,{"date":1026,"close":1027},"2025-10-31",158.5,{"date":1029,"close":1030},"2025-11-03",158.8300018310547,{"date":1032,"close":1033},"2025-11-04",159.8699951171875,{"date":1035,"close":1036},"2025-11-05",162.17999267578125,{"date":1038,"close":1039},"2025-11-06",161.91000366210938,{"date":1041,"close":1042},"2025-11-07",160.72999572753906,{"date":1044,"close":1045},"2025-11-10",161.3800048828125,{"date":1047,"close":1048},"2025-11-11",162.52000427246094,{"date":1050,"close":1051},"2025-11-12",161.6300048828125,{"date":1053,"close":1054},"2025-11-13",158,{"date":1056,"close":1057},"2025-11-14",160.00999450683594,{"date":1059,"close":1060},"2025-11-17",154.61000061035156,{"date":1062,"close":1063},"2025-11-18",155.57000732421875,{"date":1065,"close":1066},"2025-11-19",156.58999633789062,{"date":1068,"close":1069},"2025-11-20",148.0500030517578,{"date":1071,"close":1072},"2025-11-21",150.4600067138672,{"date":1074,"close":1075},"2025-11-24",153.47000122070312,{"date":1077,"close":956},"2025-11-25",{"date":1079,"close":1080},"2025-11-26",158.58999633789062,{"date":1082,"close":1083},"2025-11-28",158.41000366210938,{"date":1085,"close":1086},"2025-12-01",159.27999877929688,{"date":1088,"close":1089},"2025-12-02",160.66000366210938,{"date":1091,"close":1092},"2025-12-03",162.27999877929688,{"date":1094,"close":1095},"2025-12-04",162.00999450683594,{"date":1097,"close":1098},"2025-12-05",153.92999267578125,{"date":1100,"close":1101},"2025-12-08",156.47999572753906,{"date":1103,"close":1104},"2025-12-09",156.1999969482422,{"date":1106,"close":1107},"2025-12-10",158.72000122070312,{"date":1109,"close":1110},"2025-12-11",162.25,{"date":1112,"close":1113},"2025-12-12",163.91000366210938,{"date":1115,"close":1116},"2025-12-15",164.60000610351562,{"date":1118,"close":1119},"2025-12-16",162.5500030517578,{"date":1121,"close":1122},"2025-12-17",160.77000427246094,{"date":1124,"close":1036},"2025-12-18",{"date":1126,"close":1127},"2025-12-19",161.05999755859375,{"date":1129,"close":1130},"2025-12-22",162.27000427246094,{"date":1132,"close":1133},"2025-12-23",162.24000549316406,{"date":1135,"close":1136},"2025-12-24",162.35000610351562,{"date":1138,"close":1139},"2025-12-26",160.9600067138672,{"date":1141,"close":1142},"2025-12-29",161.16000366210938,{"date":1144,"close":1145},"2025-12-30",161.22999572753906,{"date":1147,"close":1148},"2025-12-31",159.3800048828125,{"date":1150,"close":1151},"2026-01-02",156.77999877929688,{"date":1153,"close":1154},"2026-01-05",163.02000427246094,{"date":1156,"close":1157},"2026-01-06",163.11000061035156,{"date":1159,"close":1160},"2026-01-07",165.66000366210938,{"date":1162,"close":1163},"2026-01-08",165.27000427246094,{"date":1165,"close":1166},"2026-01-09",164.91000366210938,{"date":1168,"close":1169},"2026-01-12",166.1199951171875,{"date":1171,"close":1172},"2026-01-13",165.85000610351562,{"date":1174,"close":1175},"2026-01-14",168.02999877929688,{"date":1177,"close":1178},"2026-01-15",169.00999450683594,{"date":1180,"close":1181},"2026-01-16",171.10000610351562,{"date":1183,"close":1184},"2026-01-20",168.6699981689453,{"date":1186,"close":1187},"2026-01-21",171.83999633789062,{"date":1189,"close":1190},"2026-01-22",171.97999572753906,{"date":1192,"close":1193},"2026-01-23",167.42999267578125,{"date":1195,"close":1196},"2026-01-26",169,{"date":1198,"close":1199},"2026-01-27",168.36000061035156,{"date":1201,"close":1202},"2026-01-28",166.07000732421875,{"date":1204,"close":1205},"2026-01-29",170.75,{"date":1207,"close":1208},"2026-01-30",170.5,{"date":1210,"close":1211},"2026-02-02",171.69000244140625,{"date":1213,"close":1214},"2026-02-03",170.97999572753906,{"date":1216,"close":1217},"2026-02-04",171.9199981689453,{"date":1219,"close":1220},"2026-02-05",177.64999389648438,{"date":1222,"close":1223},"2026-02-06",181.9199981689453,{"date":1225,"close":1226},"2026-02-09",183.1999969482422,{"date":1228,"close":1229},"2026-02-10",181.66000366210938,{"date":1231,"close":1232},"2026-02-11",182.4499969482422,{"date":1234,"close":1235},"2026-02-12",182,{"date":1237,"close":1238},"2026-02-13",181.88999938964844,{"date":1240,"close":1241},"2026-02-17",183.89999389648438,{"date":1243,"close":1244},"2026-02-18",184.11000061035156,{"date":1246,"close":1247},"2026-02-19",183.10000610351562,{"date":1249,"close":1250},"2026-02-20",183.4499969482422,{"date":1252,"close":1253},"2026-02-23",181.58999633789062,{"date":1255,"close":1256},"2026-02-24",185.3000030517578,{"date":1258,"close":1259},"2026-02-25",186.1199951171875,{"date":1261,"close":1262},"2026-02-26",189.27000427246094,{"date":1264,"close":1265},"2026-02-27",192.7899932861328,{"date":1267,"close":1268},"2026-03-02",197.08999633789062,{"date":1270,"close":1271},"2026-03-03",195.22999572753906,{"date":1273,"close":1274},"2026-03-04",195.0500030517578,{"date":1276,"close":1277},"2026-03-05",187.0399932861328,{"date":1279,"close":1280},"2026-03-06",190.30999755859375,{"date":1282,"close":1283},"2026-03-09",196.2100067138672,{"date":1285,"close":1286},"2026-03-10",194.97999572753906,{"date":1288,"close":1289},"2026-03-11",192.2899932861328,{"date":1291,"close":1292},"2026-03-12",190.9499969482422,{"date":1294,"close":1295},"2026-03-13",193.07000732421875,{"date":1297,"close":1298},"2026-03-16",188.60000610351562,{"date":1300,"close":1301},"2026-03-17",190.58999633789062,{"date":1303,"close":1304},"2026-03-18",190.0800018310547,{"date":1306,"close":1307},"2026-03-19",188.47000122070312,{"date":1309,"close":1310},"2026-03-20",192.0800018310547,{"date":1312,"close":1313},"2026-03-23",193.6199951171875,{"date":1315,"close":1316},"2026-03-24",196.3300018310547,{"date":1318,"close":1319},"2026-03-25",190.42999267578125,{"date":1321,"close":1322},"2026-03-26",192,{"date":1324,"close":1325},"2026-03-27",190.8800048828125,{"date":1327,"close":1328},"2026-03-30",191.57000732421875,{"date":1330,"close":1331},"2026-03-31",188,{"date":1333,"close":1334},"2026-04-01",189.9199981689453,{"date":1336,"close":1337},"2026-04-02",199.5800018310547,{"date":1339,"close":1340},"2026-04-06",190.38999938964844,{"date":1342,"close":1343},"2026-04-07",194.8800048828125,{"date":1345,"close":1346},"2026-04-08",198.83999633789062,{"date":1348,"close":1349},"2026-04-09",198.89999389648438,{"date":1351,"close":1352},"2026-04-10",201.6300048828125,{"date":1354,"close":1355},"2026-04-13",204.49000549316406,{"date":1357,"close":1358},"2026-04-14",202.83999633789062,{"date":129,"close":1360},202.60000610351562,{"date":1362,"close":1363},"2026-04-16",207.02999877929688,{"date":1365,"close":1366},"2026-04-17",206.77000427246094,{"date":1368,"close":1369},"2026-04-20",204.94000244140625,{"date":1371,"close":1372},"2026-04-21",208.07000732421875,{"date":162,"close":1374},205.6300048828125,{"date":1376,"close":1377},"2026-04-23",212.3300018310547,{"date":1379,"close":1380},"2026-04-24",219,{"date":1382,"close":1383},"2026-04-27",217.35000610351562,{"date":1385,"close":1386},"2026-04-28",214.07000732421875,{"date":1388,"close":1389},"2026-04-29",215.6699981689453,{"date":1391,"close":1392},"2026-04-30",218.22000122070312,{"date":120,"close":1394},219.92999267578125,{"date":1396,"close":1397},"2026-05-04",221.50999450683594,{"date":1399,"close":1400},"2026-05-05",224.72000122070312,{"date":1402,"close":1403},"2026-05-06",226.3800048828125,{"date":1405,"close":1406},"2026-05-07",224.88999938964844,{"date":1408,"close":1409},"2026-05-08",227.67999267578125,{"date":1411,"close":1412},"2026-05-11",233,{"date":1414,"close":1415},"2026-05-12",230.5399932861328,{"date":1417,"close":1418},"2026-05-13",224.25,{"date":1420,"close":1421},"2026-05-14",227.52999877929688,{"date":1423,"close":1424},"2026-05-15",226.5399932861328,{"date":72,"close":1426},224.9600067138672,{"date":98,"close":1428},225.86000061035156,{"date":1430,"close":1431},"2026-05-20",226.57000732421875,{"date":1433,"close":1434},"2026-05-21",226.27000427246094,{"date":1436,"close":1437},"2026-05-22",227.58999633789062,{"date":1439,"close":1440},"2026-05-26",232.0500030517578,{"date":1442,"close":1443},"2026-05-27",231.32000732421875,{"date":60,"close":1445},223.25,{"date":1447,"close":1448},"2026-05-29",219.91000366210938,{"date":1450,"close":1451},"2026-06-01",213.75999450683594,{"date":1453,"close":1454},"2026-06-02",209.25,{"date":1456,"close":1457},"2026-06-03",220.22000122070312,{"date":1459,"close":1460},"2026-06-04",222.44000244140625,{"date":46,"close":1462},225.44000244140625,{"date":1464,"close":1465},"2026-06-08",223.74000549316406,{"date":1467,"close":1468},"2026-06-09",229.35000610351562,{"date":1470,"close":1471},"2026-06-10",211.72999572753906,{"date":1473,"close":1474},"2026-06-11",218.39999389648438,{"date":1476,"close":1406},"2026-06-12",{"date":1478,"close":1479},"2026-06-15",223.77999877929688,{"date":1481,"close":1482},"2026-06-16",219.80999755859375,{"date":1484,"close":1485},"2026-06-17",224.1300048828125,{"date":203,"close":1487},227.0500030517578,{"date":1489,"close":1490},"2026-06-22",228.88999938964844,{"date":1492,"close":1493},"2026-06-23",223.50999450683594,{"date":1495,"close":1496},"2026-06-24",218.8800048828125,{"date":1498,"close":1499},"2026-06-25",217.22000122070312,{"date":1501,"close":1502},"2026-06-26",212.4499969482422,{"date":1504,"close":1505},"2026-06-29",215.24000549316406,{"date":1507,"close":1508},"2026-06-30",216.32000732421875,{"date":1510,"close":1511},"2026-07-01",218.41000366210938,{"date":1513,"close":1514},"2026-07-02",221.97000122070312,{"date":1516,"close":1517},"2026-07-06",224.2899932861328,{"date":1519,"close":1445},"2026-07-07",{"date":1521,"close":1522},"2026-07-08",215.63999938964844,{"date":1524,"close":1525},"2026-07-09",221.4199981689453,{"date":1527,"close":1528},"2026-07-10",218.61000061035156,{"date":195,"close":1530},214.6199951171875,{"date":1532,"close":1533},"2026-07-14",210.05999755859375,{"date":1535,"close":1536},"2026-07-15",215.22999572753906,{"date":1538,"close":1539},"2026-07-16",216.3800048828125,{"date":1541,"close":1542},"2026-07-17",213.61000061035156,{"date":1544,"close":1545},"2026-07-20",209.66000366210938,{"date":1547,"close":1548},"2026-07-21",211.88999938964844,{"date":1550,"close":1551},"2026-07-22",208.74000549316406,{"date":1553,"close":1554},"2026-07-23",197.41000366210938,{"date":1556,"close":1557},"2026-07-24",195.05999755859375,{"date":1559,"close":1560},"2026-07-27",206.74000549316406,{"date":1562,"close":1563},"2026-07-28",206.72999572753906,{"date":1565,"close":1566},"2026-07-29",202.22000122070312,{"date":1568,"close":1569},"2026-07-30",201.94000244140625,{"date":1571,"close":1572},"2026-07-31",204.00999450683594,{"date":160,"close":1574},209.35000610351562,{"count":161,"fetchedAt":1576,"source":155},"2026-08-04T23:43:47.265Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1578},"\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>",1785887027185]