[{"data":1,"prerenderedAt":1103},["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-FND":25,"$fjgkQT3eazScz81Dy0uHemnceRzK2bXuLtWNoBAUCR7Y":26,"ticker-mcap-FND":127,"ticker-profile-FND":137,"ticker-earnings-FND":151,"ticker-congress-FND":155,"i-lucide:info":1101},{"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":123},{"identity":28,"transactions":33,"sectorSlug":103,"relatedTickers":104},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1507079","Floor & Decor Holdings, Inc.","Retail Trade","FND",[34,49,63,75,83,93],{"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},"2026-05-18T22:28:47.000Z","0001628280-26-036095-0","LANGLEY BRYAN","EVP & CHIEF FINANCIAL OFFICER","D",9.99,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1954746\u002F000162828026036095\u002F0001628280-26-036095-index.htm",1159,43175,11578.41,"M","2026-05-18","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-05-07T12:23:52.000Z","0001628280-26-031729-0","PAULSEN BRADLEY","Chief Executive Officer",48.3,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1752877\u002F000162828026031729\u002F0001628280-26-031729-index.htm",2461,82549,118866.29999999999,"F","2026-05-05","Tax withholding","non-discretionary",{"cik":29,"filedAt":64,"filingId":65,"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":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":25,"totalValue":69,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":73,"insiderHistory":74},"2026-05-04T22:28:03.000Z","0001628280-26-029998-0",48.69,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1954746\u002F000162828026029998\u002Fwk-form4_1777933681.xml",2500,121725,"P","2026-05-04","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":76,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":25,"totalValue":81,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":73,"insiderHistory":82},"2026-05-04T21:43:00.000Z","0001628280-26-029957-0",50.25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1752877\u002F000162828026029957\u002Fwk-form4_1777930977.xml",5000,251250,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":84,"filingId":85,"formType":86,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":45,"transactionDate":71,"intentLabel":47,"signalQuality":48},"2026-05-04T00:00:00.000Z","0001628280-26-029994-0","4","SAYMAN ERSAN","EVP - MERCHANDISING","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1913962\u002F000162828026029994\u002F0001628280-26-029994-index.htm",28320,86876,282916.8,{"cik":29,"filedAt":84,"filingId":94,"formType":86,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":39,"pricePerShare":95,"rawFilingUrl":89,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":99,"transactionDate":71,"intentLabel":100,"signalQuality":101,"insiderHistory":102},"0001628280-26-029994-1",48.28,15200,71676,733856,"S","Sale (tax withholding)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"retail-trade",[105,108,111,114,117,120],{"ticker":106,"issuerName":107},"CVNA","CARVANA CO.",{"ticker":109,"issuerName":110},"W","Wayfair Inc.",{"ticker":112,"issuerName":113},"ACI","Albertsons Companies, Inc.",{"ticker":115,"issuerName":116},"KSS","KOHLS Corp",{"ticker":118,"issuerName":119},"WMT","Walmart Inc.",{"ticker":121,"issuerName":122},"GAP","GAP INC",{"count":124,"fetchedAt":125,"source":126},6,"2026-08-02T03:04:32.158Z","sqlite",{"data":128,"meta":134},{"value":129,"quality":130,"closeDate":131,"ageDays":132,"sharesAsOf":133},6222980182.512283,"fresh","2026-07-31",2,"2026-04-27",{"count":135,"fetchedAt":136,"source":126},1,"2026-08-02T03:04:32.159Z",{"data":138,"meta":150},{"ticker":32,"ceo":139,"industry":140,"fullTimeEmployees":141,"ipoDate":142,"country":143,"state":144,"city":145,"website":146,"exchangeShort":25,"marketCap":25,"beta":147,"range52w":148,"fetchedAt":149},"Bradley S. Paulsen","Home Improvement",10413,"2017-04-27","US","GA","Atlanta","https:\u002F\u002Fwww.flooranddecor.com",1.617,"42.64-92.405","2026-06-25T23:00:43.235Z",{"count":135,"fetchedAt":136,"source":126},{"data":152,"meta":154},{"ticker":32,"points":153},[],{"count":135,"fetchedAt":136,"source":126},{"data":156,"meta":1099},{"congressTrades":157,"insiderTrades":158,"priceHistory":165,"ticker":32},[],[159,160,161,162,163,164],{"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":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":64,"filingId":65,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":25,"totalValue":69,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":76,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":25,"totalValue":81,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":84,"filingId":85,"formType":86,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":45,"transactionDate":71},{"cik":29,"filedAt":84,"filingId":94,"formType":86,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":39,"pricePerShare":95,"rawFilingUrl":89,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":99,"transactionDate":71},[166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,651,653,655,658,661,664,667,670,672,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,751,754,757,760,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,884,887,890,893,896,899,902,905,908,910,913,916,919,922,924,926,929,932,935,938,940,943,946,949,951,954,957,960,963,965,968,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1065,1068,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097],{"date":167,"close":168},"2024-05-10",121.48999786376953,{"date":170,"close":171},"2024-05-17",118.94000244140625,{"date":173,"close":174},"2024-05-24",114.04000091552734,{"date":176,"close":177},"2024-05-31",116.86000061035156,{"date":179,"close":180},"2024-06-07",116.94999694824219,{"date":182,"close":183},"2024-06-14",118.19999694824219,{"date":185,"close":186},"2024-06-21",114.66000366210938,{"date":188,"close":189},"2024-06-28",99.41000366210938,{"date":191,"close":192},"2024-07-05",93.19000244140625,{"date":194,"close":195},"2024-07-12",94.72000122070312,{"date":197,"close":198},"2024-07-19",92.63999938964844,{"date":200,"close":201},"2024-07-26",96.05000305175781,{"date":203,"close":204},"2024-08-02",97.88999938964844,{"date":206,"close":207},"2024-08-09",99.62000274658203,{"date":209,"close":210},"2024-08-16",105.16999816894531,{"date":212,"close":213},"2024-08-23",111.6500015258789,{"date":215,"close":216},"2024-08-30",112.44000244140625,{"date":218,"close":219},"2024-09-06",105.87000274658203,{"date":221,"close":222},"2024-09-13",113.91999816894531,{"date":224,"close":225},"2024-09-20",119.62000274658203,{"date":227,"close":228},"2024-09-27",122.7699966430664,{"date":230,"close":231},"2024-10-04",111.95999908447266,{"date":233,"close":234},"2024-10-11",111.81999969482422,{"date":236,"close":237},"2024-10-18",110.04000091552734,{"date":239,"close":240},"2024-10-25",102.0199966430664,{"date":242,"close":243},"2024-11-01",103.76000213623047,{"date":245,"close":246},"2024-11-08",100.48999786376953,{"date":248,"close":249},"2024-11-15",102.88999938964844,{"date":251,"close":252},"2024-11-22",112,{"date":254,"close":255},"2024-11-29",112.20999908447266,{"date":257,"close":258},"2024-12-06",109.91999816894531,{"date":260,"close":261},"2024-12-13",110.47000122070312,{"date":263,"close":264},"2024-12-20",101.37999725341797,{"date":266,"close":267},"2024-12-27",99.9000015258789,{"date":269,"close":270},"2025-01-03",98.23999786376953,{"date":272,"close":273},"2025-01-10",95.0199966430664,{"date":275,"close":276},"2025-01-17",99.79000091552734,{"date":278,"close":279},"2025-01-24",104.2300033569336,{"date":281,"close":282},"2025-01-31",100.0999984741211,{"date":284,"close":285},"2025-02-07",101.04000091552734,{"date":287,"close":288},"2025-02-14",97.5999984741211,{"date":290,"close":291},"2025-02-21",94.2699966430664,{"date":293,"close":294},"2025-02-28",96.62999725341797,{"date":296,"close":297},"2025-03-07",91.20999908447266,{"date":299,"close":300},"2025-03-14",85.8499984741211,{"date":302,"close":303},"2025-03-21",84.18000030517578,{"date":305,"close":306},"2025-03-28",80.4000015258789,{"date":308,"close":309},"2025-04-04",71.5,{"date":311,"close":312},"2025-04-11",75.04000091552734,{"date":314,"close":315},"2025-04-17",70.30999755859375,{"date":317,"close":318},"2025-04-25",72.66999816894531,{"date":320,"close":321},"2025-05-02",74.05999755859375,{"date":323,"close":324},"2025-05-09",75.3499984741211,{"date":326,"close":327},"2025-05-16",79.54000091552734,{"date":329,"close":330},"2025-05-23",73.30999755859375,{"date":332,"close":333},"2025-05-30",71.69000244140625,{"date":335,"close":336},"2025-06-06",71.44999694824219,{"date":338,"close":339},"2025-06-13",73.62999725341797,{"date":341,"close":342},"2025-06-20",75.66000366210938,{"date":344,"close":345},"2025-06-27",75.30000305175781,{"date":347,"close":348},"2025-07-03",82.06999969482422,{"date":350,"close":351},"2025-07-11",83.29000091552734,{"date":353,"close":354},"2025-07-18",78.62999725341797,{"date":356,"close":357},"2025-07-25",79.9000015258789,{"date":359,"close":360},"2025-07-30",78.33999633789062,{"date":362,"close":363},"2025-07-31",76.63999938964844,{"date":365,"close":366},"2025-08-01",78.30999755859375,{"date":368,"close":369},"2025-08-04",81.44000244140625,{"date":371,"close":372},"2025-08-05",82.55999755859375,{"date":374,"close":375},"2025-08-06",79.7300033569336,{"date":377,"close":378},"2025-08-07",79.66999816894531,{"date":380,"close":381},"2025-08-08",79.5999984741211,{"date":383,"close":384},"2025-08-11",78.29000091552734,{"date":386,"close":387},"2025-08-12",83.66000366210938,{"date":389,"close":390},"2025-08-13",85.91999816894531,{"date":392,"close":393},"2025-08-14",82.37999725341797,{"date":395,"close":396},"2025-08-15",83.43000030517578,{"date":398,"close":399},"2025-08-18",81.36000061035156,{"date":401,"close":402},"2025-08-19",84.86000061035156,{"date":404,"close":405},"2025-08-20",81.97000122070312,{"date":407,"close":408},"2025-08-21",80.87000274658203,{"date":410,"close":411},"2025-08-22",88.0199966430664,{"date":413,"close":414},"2025-08-25",82.97000122070312,{"date":416,"close":417},"2025-08-26",82.66000366210938,{"date":419,"close":420},"2025-08-27",82.52999877929688,{"date":422,"close":423},"2025-08-28",83.6500015258789,{"date":425,"close":426},"2025-08-29",81.91999816894531,{"date":428,"close":429},"2025-09-02",79.04000091552734,{"date":431,"close":432},"2025-09-03",78.5,{"date":434,"close":435},"2025-09-04",82.75,{"date":437,"close":438},"2025-09-05",87.47000122070312,{"date":440,"close":441},"2025-09-08",87.72000122070312,{"date":443,"close":444},"2025-09-09",86.80999755859375,{"date":446,"close":447},"2025-09-10",85.05000305175781,{"date":449,"close":450},"2025-09-11",90.41999816894531,{"date":452,"close":453},"2025-09-12",88.68000030517578,{"date":455,"close":456},"2025-09-15",90.25,{"date":458,"close":459},"2025-09-16",89.73999786376953,{"date":461,"close":462},"2025-09-17",87.18000030517578,{"date":464,"close":465},"2025-09-18",87.11000061035156,{"date":467,"close":468},"2025-09-19",83.37000274658203,{"date":470,"close":471},"2025-09-22",81.02999877929688,{"date":473,"close":474},"2025-09-23",81.9800033569336,{"date":476,"close":477},"2025-09-24",79.4800033569336,{"date":479,"close":480},"2025-09-25",76.94999694824219,{"date":482,"close":483},"2025-09-26",76.54000091552734,{"date":485,"close":486},"2025-09-29",75.22000122070312,{"date":488,"close":489},"2025-09-30",73.69999694824219,{"date":491,"close":492},"2025-10-01",73.26000213623047,{"date":494,"close":495},"2025-10-02",73.68000030517578,{"date":497,"close":498},"2025-10-03",73.66000366210938,{"date":500,"close":501},"2025-10-06",71.70999908447266,{"date":503,"close":504},"2025-10-07",70.37999725341797,{"date":506,"close":507},"2025-10-08",70.5,{"date":509,"close":510},"2025-10-09",69.1500015258789,{"date":512,"close":513},"2025-10-10",66.83000183105469,{"date":515,"close":516},"2025-10-13",69.37999725341797,{"date":518,"close":519},"2025-10-14",70.3499984741211,{"date":521,"close":522},"2025-10-15",70.8499984741211,{"date":524,"close":525},"2025-10-16",70.87999725341797,{"date":527,"close":528},"2025-10-17",71.30999755859375,{"date":530,"close":531},"2025-10-20",72.05999755859375,{"date":533,"close":534},"2025-10-21",72.5,{"date":536,"close":537},"2025-10-22",71.20999908447266,{"date":539,"close":540},"2025-10-23",71.19000244140625,{"date":542,"close":543},"2025-10-24",72.4800033569336,{"date":545,"close":546},"2025-10-27",72.5999984741211,{"date":548,"close":549},"2025-10-28",71.98999786376953,{"date":551,"close":552},"2025-10-29",69.08000183105469,{"date":554,"close":555},"2025-10-30",65.01000213623047,{"date":557,"close":558},"2025-10-31",62.47999954223633,{"date":560,"close":561},"2025-11-03",59.63999938964844,{"date":563,"close":564},"2025-11-04",61.66999816894531,{"date":566,"close":567},"2025-11-05",61.439998626708984,{"date":569,"close":570},"2025-11-06",58.86000061035156,{"date":572,"close":573},"2025-11-07",59.2599983215332,{"date":575,"close":576},"2025-11-10",59.58000183105469,{"date":578,"close":579},"2025-11-11",60.790000915527344,{"date":581,"close":582},"2025-11-12",63.150001525878906,{"date":584,"close":585},"2025-11-13",61.22999954223633,{"date":587,"close":588},"2025-11-14",60.02000045776367,{"date":590,"close":591},"2025-11-17",56.790000915527344,{"date":593,"close":594},"2025-11-18",58.04999923706055,{"date":596,"close":597},"2025-11-19",57.099998474121094,{"date":599,"close":600},"2025-11-20",57.4900016784668,{"date":602,"close":603},"2025-11-21",60.52000045776367,{"date":605,"close":606},"2025-11-24",60.66999816894531,{"date":608,"close":609},"2025-11-25",64.0999984741211,{"date":611,"close":612},"2025-11-26",64.80000305175781,{"date":614,"close":615},"2025-11-28",63.619998931884766,{"date":617,"close":618},"2025-12-01",64.66999816894531,{"date":620,"close":621},"2025-12-02",64.43000030517578,{"date":623,"close":624},"2025-12-03",66.30000305175781,{"date":626,"close":627},"2025-12-04",64.94999694824219,{"date":629,"close":630},"2025-12-05",63.47999954223633,{"date":632,"close":633},"2025-12-08",61.84000015258789,{"date":635,"close":636},"2025-12-09",61.349998474121094,{"date":638,"close":639},"2025-12-10",61.959999084472656,{"date":641,"close":642},"2025-12-11",62.90999984741211,{"date":644,"close":645},"2025-12-12",61.15999984741211,{"date":647,"close":648},"2025-12-15",62.220001220703125,{"date":650,"close":567},"2025-12-16",{"date":652,"close":603},"2025-12-17",{"date":654,"close":645},"2025-12-18",{"date":656,"close":657},"2025-12-19",62.25,{"date":659,"close":660},"2025-12-22",63.599998474121094,{"date":662,"close":663},"2025-12-23",62.77000045776367,{"date":665,"close":666},"2025-12-24",63.209999084472656,{"date":668,"close":669},"2025-12-26",62.65999984741211,{"date":671,"close":639},"2025-12-29",{"date":673,"close":636},"2025-12-30",{"date":675,"close":676},"2025-12-31",60.88999938964844,{"date":678,"close":679},"2026-01-02",62.970001220703125,{"date":681,"close":682},"2026-01-05",63.86000061035156,{"date":684,"close":685},"2026-01-06",65.79000091552734,{"date":687,"close":688},"2026-01-07",64.70999908447266,{"date":690,"close":691},"2026-01-08",67.37000274658203,{"date":693,"close":694},"2026-01-09",72.73999786376953,{"date":696,"close":697},"2026-01-12",75.19999694824219,{"date":699,"close":700},"2026-01-13",76.6500015258789,{"date":702,"close":703},"2026-01-14",75.37000274658203,{"date":705,"close":706},"2026-01-15",75.5199966430664,{"date":708,"close":709},"2026-01-16",76.06999969482422,{"date":711,"close":712},"2026-01-20",72.41000366210938,{"date":714,"close":715},"2026-01-21",75.05000305175781,{"date":717,"close":718},"2026-01-22",75.88999938964844,{"date":720,"close":721},"2026-01-23",75.23999786376953,{"date":723,"close":724},"2026-01-26",70.98999786376953,{"date":726,"close":727},"2026-01-27",71.83999633789062,{"date":729,"close":730},"2026-01-28",69.31999969482422,{"date":732,"close":733},"2026-01-29",68.26000213623047,{"date":735,"close":736},"2026-01-30",65.95999908447266,{"date":738,"close":739},"2026-02-02",65.63999938964844,{"date":741,"close":742},"2026-02-03",67.0199966430664,{"date":744,"close":745},"2026-02-04",70.0999984741211,{"date":747,"close":748},"2026-02-05",66.6500015258789,{"date":750,"close":516},"2026-02-06",{"date":752,"close":753},"2026-02-09",68.0999984741211,{"date":755,"close":756},"2026-02-10",70.69000244140625,{"date":758,"close":759},"2026-02-11",68.94999694824219,{"date":761,"close":730},"2026-02-12",{"date":763,"close":764},"2026-02-13",70.19999694824219,{"date":766,"close":767},"2026-02-17",69.25,{"date":769,"close":770},"2026-02-18",69.94999694824219,{"date":772,"close":773},"2026-02-19",66.12000274658203,{"date":775,"close":776},"2026-02-20",68.98999786376953,{"date":778,"close":779},"2026-02-23",68.33999633789062,{"date":781,"close":782},"2026-02-24",69.61000061035156,{"date":784,"close":785},"2026-02-25",68.51000213623047,{"date":787,"close":788},"2026-02-26",70.13999938964844,{"date":790,"close":791},"2026-02-27",69.08999633789062,{"date":793,"close":794},"2026-03-02",66.73999786376953,{"date":796,"close":797},"2026-03-03",66.37999725341797,{"date":799,"close":800},"2026-03-04",64.12999725341797,{"date":802,"close":803},"2026-03-05",62.650001525878906,{"date":805,"close":806},"2026-03-06",60.11000061035156,{"date":808,"close":809},"2026-03-09",59.810001373291016,{"date":811,"close":812},"2026-03-10",59.72999954223633,{"date":814,"close":815},"2026-03-11",58.09000015258789,{"date":817,"close":818},"2026-03-12",55.720001220703125,{"date":820,"close":821},"2026-03-13",57,{"date":823,"close":824},"2026-03-16",57.689998626708984,{"date":826,"close":827},"2026-03-17",56.400001525878906,{"date":829,"close":830},"2026-03-18",54.18000030517578,{"date":832,"close":833},"2026-03-19",53.2599983215332,{"date":835,"close":836},"2026-03-20",50.099998474121094,{"date":838,"close":839},"2026-03-23",52.369998931884766,{"date":841,"close":842},"2026-03-24",51.41999816894531,{"date":844,"close":845},"2026-03-25",52.77000045776367,{"date":847,"close":848},"2026-03-26",52.61000061035156,{"date":850,"close":851},"2026-03-27",50.27000045776367,{"date":853,"close":854},"2026-03-30",49.349998474121094,{"date":856,"close":857},"2026-03-31",50.79999923706055,{"date":859,"close":860},"2026-04-01",49.220001220703125,{"date":862,"close":863},"2026-04-02",47.470001220703125,{"date":865,"close":866},"2026-04-06",49.380001068115234,{"date":868,"close":869},"2026-04-07",47.650001525878906,{"date":871,"close":872},"2026-04-08",51.130001068115234,{"date":874,"close":875},"2026-04-09",52.560001373291016,{"date":877,"close":878},"2026-04-10",51.68000030517578,{"date":880,"close":881},"2026-04-13",50.20000076293945,{"date":883,"close":833},"2026-04-14",{"date":885,"close":886},"2026-04-15",53.189998626708984,{"date":888,"close":889},"2026-04-16",52.68000030517578,{"date":891,"close":892},"2026-04-17",54.06999969482422,{"date":894,"close":895},"2026-04-20",54.59000015258789,{"date":897,"close":898},"2026-04-21",52.84000015258789,{"date":900,"close":901},"2026-04-22",51.689998626708984,{"date":903,"close":904},"2026-04-23",50.95000076293945,{"date":906,"close":907},"2026-04-24",51.08000183105469,{"date":133,"close":909},49.810001373291016,{"date":911,"close":912},"2026-04-28",49.40999984741211,{"date":914,"close":915},"2026-04-29",47.66999816894531,{"date":917,"close":918},"2026-04-30",48.400001525878906,{"date":920,"close":921},"2026-05-01",50.56999969482422,{"date":71,"close":923},48.220001220703125,{"date":60,"close":925},48.29999923706055,{"date":927,"close":928},"2026-05-06",51.02000045776367,{"date":930,"close":931},"2026-05-07",51.52000045776367,{"date":933,"close":934},"2026-05-08",51.72999954223633,{"date":936,"close":937},"2026-05-11",48.7599983215332,{"date":939,"close":869},"2026-05-12",{"date":941,"close":942},"2026-05-13",45.61000061035156,{"date":944,"close":945},"2026-05-14",45.77000045776367,{"date":947,"close":948},"2026-05-15",43.4900016784668,{"date":46,"close":950},44.97999954223633,{"date":952,"close":953},"2026-05-19",44.220001220703125,{"date":955,"close":956},"2026-05-20",47.040000915527344,{"date":958,"close":959},"2026-05-21",48.41999816894531,{"date":961,"close":962},"2026-05-22",48.209999084472656,{"date":964,"close":925},"2026-05-26",{"date":966,"close":967},"2026-05-27",49.689998626708984,{"date":969,"close":842},"2026-05-28",{"date":971,"close":972},"2026-05-29",51.400001525878906,{"date":974,"close":975},"2026-06-01",50.619998931884766,{"date":977,"close":978},"2026-06-02",50.560001373291016,{"date":980,"close":981},"2026-06-03",49.560001373291016,{"date":983,"close":984},"2026-06-04",49.09000015258789,{"date":986,"close":987},"2026-06-05",47.40999984741211,{"date":989,"close":990},"2026-06-08",45.93000030517578,{"date":992,"close":993},"2026-06-09",49.7400016784668,{"date":995,"close":996},"2026-06-10",49.34000015258789,{"date":998,"close":999},"2026-06-11",53.77000045776367,{"date":1001,"close":1002},"2026-06-12",53.34000015258789,{"date":1004,"close":1005},"2026-06-15",53.130001068115234,{"date":1007,"close":1008},"2026-06-16",52.470001220703125,{"date":1010,"close":1011},"2026-06-17",50.08000183105469,{"date":1013,"close":1014},"2026-06-18",53.029998779296875,{"date":1016,"close":1017},"2026-06-22",50.779998779296875,{"date":1019,"close":1020},"2026-06-23",51.459999084472656,{"date":1022,"close":1023},"2026-06-24",56.939998626708984,{"date":1025,"close":1026},"2026-06-25",58.31999969482422,{"date":1028,"close":1029},"2026-06-26",59.61000061035156,{"date":1031,"close":1032},"2026-06-29",58.540000915527344,{"date":1034,"close":1035},"2026-06-30",59.36000061035156,{"date":1037,"close":1038},"2026-07-01",59.060001373291016,{"date":1040,"close":1041},"2026-07-02",59.040000915527344,{"date":1043,"close":1044},"2026-07-06",56.84000015258789,{"date":1046,"close":1047},"2026-07-07",56.58000183105469,{"date":1049,"close":1050},"2026-07-08",53.959999084472656,{"date":1052,"close":1053},"2026-07-09",55.58000183105469,{"date":1055,"close":1056},"2026-07-10",57.130001068115234,{"date":1058,"close":1059},"2026-07-13",54.95000076293945,{"date":1061,"close":1062},"2026-07-14",56.16999816894531,{"date":1064,"close":827},"2026-07-15",{"date":1066,"close":1067},"2026-07-16",58.459999084472656,{"date":1069,"close":591},"2026-07-17",{"date":1071,"close":1072},"2026-07-20",53.86000061035156,{"date":1074,"close":1075},"2026-07-21",53.369998931884766,{"date":1077,"close":1078},"2026-07-22",54.20000076293945,{"date":1080,"close":1081},"2026-07-23",53.040000915527344,{"date":1083,"close":1084},"2026-07-24",53.75,{"date":1086,"close":1087},"2026-07-27",55.40999984741211,{"date":1089,"close":1090},"2026-07-28",56.810001373291016,{"date":1092,"close":1093},"2026-07-29",55.7599983215332,{"date":1095,"close":1096},"2026-07-30",55.29999923706055,{"date":131,"close":1098},57.56999969482422,{"count":135,"fetchedAt":1100,"source":126},"2026-08-02T03:04:32.194Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1102},"\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>",1785639872092]