[{"data":1,"prerenderedAt":1494},["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-FWONK":25,"$fqZBDmSAUZCK4xb6tRqcr6rXNowAnwvM9jje3ji-fYwk":26,"ticker-mcap-FWONK":92,"ticker-profile-FWONK":98,"ticker-earnings-FWONK":112,"ticker-congress-FWONK":117,"i-lucide:info":1492},{"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":88},{"identity":28,"transactions":33,"sectorSlug":68,"relatedTickers":69},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1560385","Liberty Media Corp","Transportation & Utilities","FWONK",[34,49,59],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-28T22:30:16.000Z","0001225208-26-005628-0","CAREY CHASE","","D",28,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1560385\u002F000122520826005628\u002F0001225208-26-005628-index.htm",100000,194356,2800000,"M","2026-05-27","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":46,"intentLabel":56,"signalQuality":57,"insiderHistory":58},"0001225208-26-005628-1",91.1225,1454,192902,132492.115,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":41,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":55,"transactionDate":46,"intentLabel":65,"signalQuality":66,"insiderHistory":67},"0001225208-26-005628-2",90.2691,98546,94356,8895658.7286,"Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"transportation-utilities",[70,73,76,79,82,85],{"ticker":71,"issuerName":72},"BKNG","Booking Holdings Inc.",{"ticker":74,"issuerName":75},"ROKU","ROKU, INC",{"ticker":77,"issuerName":78},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":80,"issuerName":81},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"ticker":83,"issuerName":84},"WCN","Waste Connections, Inc.",{"ticker":86,"issuerName":87},"LILA","Liberty Latin America Ltd.",{"count":89,"fetchedAt":90,"source":91},3,"2026-07-18T10:55:52.334Z","sqlite",{"data":93,"meta":95},{"value":25,"quality":94,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":96,"fetchedAt":97,"source":91},1,"2026-07-18T10:55:52.335Z",{"data":99,"meta":111},{"ticker":32,"ceo":100,"industry":101,"fullTimeEmployees":102,"ipoDate":103,"country":104,"state":105,"city":106,"website":107,"exchangeShort":25,"marketCap":25,"beta":108,"range52w":109,"fetchedAt":110},"Stefano Domenicali","Entertainment",6486,"2014-07-08","US","CO","Englewood","https:\u002F\u002Fwww.libertymedia.com\u002Fcompanies\u002Fformula-one-group.html",0.658,"80.15-109.363","2026-07-07T13:00:42.704Z",{"count":96,"fetchedAt":97,"source":91},{"data":113,"meta":115},{"ticker":32,"points":114},[],{"count":96,"fetchedAt":116,"source":91},"2026-07-18T10:55:52.336Z",{"data":118,"meta":1490},{"congressTrades":119,"insiderTrades":120,"priceHistory":124,"ticker":32},[],[121,122,123],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":41,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":55,"transactionDate":46},[125,128,131,134,137,140,143,146,149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,513,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,979,981,984,987,990,993,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1062,1065,1068,1071,1074,1077,1079,1082,1085,1088,1091,1093,1096,1099,1102,1105,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1389,1392,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1452,1455,1458,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487],{"date":126,"close":127},"2021-07-23",46.26366424560547,{"date":129,"close":130},"2021-07-30",45.37416458129883,{"date":132,"close":133},"2021-08-06",45.983280181884766,{"date":135,"close":136},"2021-08-13",47.16283416748047,{"date":138,"close":139},"2021-08-20",46.47637176513672,{"date":141,"close":142},"2021-08-27",48.18769073486328,{"date":144,"close":145},"2021-09-03",49.69597625732422,{"date":147,"close":148},"2021-09-10",48.13935089111328,{"date":150,"close":151},"2021-09-17",47.878299713134766,{"date":153,"close":154},"2021-09-24",48.903160095214844,{"date":156,"close":157},"2021-10-01",51.155914306640625,{"date":159,"close":160},"2021-10-08",51.33961486816406,{"date":162,"close":163},"2021-10-15",52.528839111328125,{"date":165,"close":166},"2021-10-22",53.07994079589844,{"date":168,"close":169},"2021-10-29",53.950103759765625,{"date":171,"close":172},"2021-11-05",56.483245849609375,{"date":174,"close":175},"2021-11-12",56.637943267822266,{"date":177,"close":178},"2021-11-19",57.701473236083984,{"date":180,"close":181},"2021-11-26",57.3050651550293,{"date":183,"close":184},"2021-12-03",58.78434371948242,{"date":186,"close":187},"2021-12-10",58.51362609863281,{"date":189,"close":190},"2021-12-17",57.45009231567383,{"date":192,"close":193},"2021-12-23",59.35478210449219,{"date":195,"close":196},"2021-12-31",61.14345169067383,{"date":198,"close":199},"2022-01-07",60.795387268066406,{"date":201,"close":202},"2022-01-14",60.87273406982422,{"date":204,"close":205},"2022-01-21",58.794010162353516,{"date":207,"close":208},"2022-01-28",56.23186492919922,{"date":210,"close":205},"2022-02-04",{"date":212,"close":213},"2022-02-11",60.389312744140625,{"date":215,"close":216},"2022-02-18",60.94041442871094,{"date":218,"close":219},"2022-02-25",60.650360107421875,{"date":221,"close":222},"2022-03-04",56.71529006958008,{"date":224,"close":225},"2022-03-11",55.806453704833984,{"date":227,"close":228},"2022-03-18",57.94318771362305,{"date":230,"close":231},"2022-03-25",64.34371948242188,{"date":233,"close":234},"2022-04-01",67.7566909790039,{"date":236,"close":237},"2022-04-08",67.01221466064453,{"date":239,"close":240},"2022-04-14",66.3837661743164,{"date":242,"close":243},"2022-04-22",64.38239288330078,{"date":245,"close":246},"2022-04-29",60.26362228393555,{"date":248,"close":249},"2022-05-06",59.36445236206055,{"date":251,"close":252},"2022-05-13",58.97771453857422,{"date":254,"close":255},"2022-05-20",60.321632385253906,{"date":257,"close":258},"2022-05-27",61.31748580932617,{"date":260,"close":261},"2022-06-03",60.09925842285156,{"date":263,"close":264},"2022-06-10",57.74014663696289,{"date":266,"close":267},"2022-06-17",58.15589141845703,{"date":269,"close":270},"2022-06-24",61.752567291259766,{"date":272,"close":273},"2022-07-01",60.108924865722656,{"date":275,"close":276},"2022-07-08",59.02605438232422,{"date":278,"close":279},"2022-07-15",57.68213653564453,{"date":281,"close":282},"2022-07-22",61.4238395690918,{"date":284,"close":285},"2022-07-29",65.52326965332031,{"date":287,"close":288},"2022-08-05",60.8050537109375,{"date":290,"close":291},"2022-08-12",65.73597717285156,{"date":293,"close":294},"2022-08-19",66.56746673583984,{"date":296,"close":297},"2022-08-26",66.20973205566406,{"date":299,"close":300},"2022-09-02",61.68488693237305,{"date":302,"close":303},"2022-09-09",63.299522399902344,{"date":305,"close":306},"2022-09-16",60.67936325073242,{"date":308,"close":309},"2022-09-23",55.99015426635742,{"date":311,"close":312},"2022-09-30",56.56059265136719,{"date":314,"close":315},"2022-10-07",60.718040466308594,{"date":317,"close":318},"2022-10-14",56.44457244873047,{"date":320,"close":321},"2022-10-21",57.05368423461914,{"date":323,"close":324},"2022-10-28",56.328548431396484,{"date":326,"close":327},"2022-11-04",52.00674057006836,{"date":329,"close":330},"2022-11-11",56.811973571777344,{"date":332,"close":333},"2022-11-18",55.70009994506836,{"date":335,"close":336},"2022-11-25",57.856170654296875,{"date":338,"close":339},"2022-12-02",59.20975875854492,{"date":341,"close":342},"2022-12-09",59.6254997253418,{"date":344,"close":345},"2022-12-16",56.14484786987305,{"date":347,"close":348},"2022-12-23",57.904510498046875,{"date":350,"close":351},"2022-12-30",57.798160552978516,{"date":353,"close":354},"2023-01-06",63.01913833618164,{"date":356,"close":357},"2023-01-13",64.78846740722656,{"date":359,"close":360},"2023-01-20",67.766357421875,{"date":362,"close":363},"2023-01-27",67.87271118164062,{"date":365,"close":366},"2023-02-03",69.43900299072266,{"date":368,"close":369},"2023-02-10",69.0909423828125,{"date":371,"close":372},"2023-02-17",67.68901062011719,{"date":374,"close":375},"2023-02-24",66.71249389648438,{"date":377,"close":378},"2023-03-03",72.62960052490234,{"date":380,"close":381},"2023-03-10",65.79399108886719,{"date":383,"close":384},"2023-03-17",69.27464294433594,{"date":386,"close":387},"2023-03-24",70.9472885131836,{"date":389,"close":390},"2023-03-31",72.3492202758789,{"date":392,"close":393},"2023-04-06",71.86579132080078,{"date":395,"close":396},"2023-04-14",71.47905731201172,{"date":398,"close":399},"2023-04-21",71.14065551757812,{"date":401,"close":402},"2023-04-28",69.79673767089844,{"date":404,"close":405},"2023-05-05",71.0343017578125,{"date":407,"close":408},"2023-05-12",70.34783935546875,{"date":410,"close":411},"2023-05-19",70.87960815429688,{"date":413,"close":414},"2023-05-26",69.03292846679688,{"date":416,"close":417},"2023-06-02",69.47767639160156,{"date":419,"close":420},"2023-06-09",73.13236236572266,{"date":422,"close":423},"2023-06-16",75.50114440917969,{"date":425,"close":426},"2023-06-23",73.05501556396484,{"date":428,"close":429},"2023-06-30",72.7843017578125,{"date":431,"close":432},"2023-07-07",71.65308380126953,{"date":434,"close":435},"2023-07-14",71.55640411376953,{"date":437,"close":438},"2023-07-21",71.74040985107422,{"date":440,"close":441},"2023-07-28",71.29793548583984,{"date":443,"close":444},"2023-08-04",74.0999984741211,{"date":446,"close":447},"2023-08-11",70.16999816894531,{"date":449,"close":450},"2023-08-18",66.38999938964844,{"date":452,"close":453},"2023-08-25",64.44999694824219,{"date":455,"close":456},"2023-09-01",69.02999877929688,{"date":458,"close":459},"2023-09-08",66,{"date":461,"close":462},"2023-09-15",66.91999816894531,{"date":464,"close":465},"2023-09-22",63.040000915527344,{"date":467,"close":468},"2023-09-29",62.29999923706055,{"date":470,"close":471},"2023-10-06",69.08000183105469,{"date":473,"close":474},"2023-10-13",66.94000244140625,{"date":476,"close":477},"2023-10-20",66.91000366210938,{"date":479,"close":480},"2023-10-27",64.36000061035156,{"date":482,"close":483},"2023-11-03",65.2300033569336,{"date":485,"close":486},"2023-11-10",67.8499984741211,{"date":488,"close":489},"2023-11-17",63.86000061035156,{"date":491,"close":492},"2023-11-24",65.98999786376953,{"date":494,"close":495},"2023-12-01",63.63999938964844,{"date":497,"close":498},"2023-12-08",62.91999816894531,{"date":500,"close":501},"2023-12-15",64.38999938964844,{"date":503,"close":504},"2023-12-22",64.04000091552734,{"date":506,"close":507},"2023-12-29",63.130001068115234,{"date":509,"close":510},"2024-01-05",62.2400016784668,{"date":512,"close":495},"2024-01-12",{"date":514,"close":465},"2024-01-19",{"date":516,"close":517},"2024-01-26",68.26000213623047,{"date":519,"close":520},"2024-02-02",66.54000091552734,{"date":522,"close":523},"2024-02-09",66.61000061035156,{"date":525,"close":526},"2024-02-16",69.18000030517578,{"date":528,"close":529},"2024-02-23",68.75,{"date":531,"close":532},"2024-03-01",73.30000305175781,{"date":534,"close":535},"2024-03-08",71.30999755859375,{"date":537,"close":538},"2024-03-15",69.11000061035156,{"date":540,"close":541},"2024-03-22",67.23999786376953,{"date":543,"close":544},"2024-03-28",65.5999984741211,{"date":546,"close":547},"2024-04-05",68.48999786376953,{"date":549,"close":550},"2024-04-12",67.2300033569336,{"date":552,"close":553},"2024-04-19",68.0999984741211,{"date":555,"close":556},"2024-04-26",69.43000030517578,{"date":558,"close":559},"2024-05-03",70.55000305175781,{"date":561,"close":562},"2024-05-10",70.01000213623047,{"date":564,"close":565},"2024-05-17",71.86000061035156,{"date":567,"close":568},"2024-05-24",71.19999694824219,{"date":570,"close":571},"2024-05-31",74.13999938964844,{"date":573,"close":574},"2024-06-07",71.88999938964844,{"date":576,"close":577},"2024-06-14",72.43000030517578,{"date":579,"close":580},"2024-06-21",71.9000015258789,{"date":582,"close":583},"2024-06-28",71.83999633789062,{"date":585,"close":586},"2024-07-05",72.81999969482422,{"date":588,"close":589},"2024-07-12",76.9800033569336,{"date":591,"close":592},"2024-07-19",78.79000091552734,{"date":594,"close":595},"2024-07-26",80.76000213623047,{"date":597,"close":598},"2024-08-02",77.27999877929688,{"date":600,"close":601},"2024-08-09",73.75,{"date":603,"close":604},"2024-08-16",77,{"date":606,"close":607},"2024-08-23",77.5,{"date":609,"close":610},"2024-08-30",78.05000305175781,{"date":612,"close":613},"2024-09-06",75.94999694824219,{"date":615,"close":616},"2024-09-13",75.38999938964844,{"date":618,"close":619},"2024-09-20",77.7300033569336,{"date":621,"close":622},"2024-09-27",78.1500015258789,{"date":624,"close":625},"2024-10-04",77.13999938964844,{"date":627,"close":628},"2024-10-11",78.81999969482422,{"date":630,"close":631},"2024-10-18",80.27999877929688,{"date":633,"close":634},"2024-10-25",79.1500015258789,{"date":636,"close":637},"2024-11-01",80.6500015258789,{"date":639,"close":640},"2024-11-08",81.44999694824219,{"date":642,"close":643},"2024-11-15",81.61000061035156,{"date":645,"close":646},"2024-11-22",84.16999816894531,{"date":648,"close":649},"2024-11-29",88.36000061035156,{"date":651,"close":652},"2024-12-06",93.88999938964844,{"date":654,"close":655},"2024-12-13",95.08999633789062,{"date":657,"close":658},"2024-12-20",94.2300033569336,{"date":660,"close":661},"2024-12-27",93.91999816894531,{"date":663,"close":664},"2025-01-03",92.08000183105469,{"date":666,"close":667},"2025-01-10",91.2300033569336,{"date":669,"close":670},"2025-01-17",91.19999694824219,{"date":672,"close":673},"2025-01-24",92.83999633789062,{"date":675,"close":676},"2025-01-31",95.69999694824219,{"date":678,"close":679},"2025-02-07",100.02999877929688,{"date":681,"close":682},"2025-02-14",98.5,{"date":684,"close":685},"2025-02-21",96.83999633789062,{"date":687,"close":688},"2025-02-28",96.43000030517578,{"date":690,"close":691},"2025-03-07",89.26000213623047,{"date":693,"close":694},"2025-03-14",85.95999908447266,{"date":696,"close":697},"2025-03-21",85.87999725341797,{"date":699,"close":700},"2025-03-28",88.93000030517578,{"date":702,"close":703},"2025-04-04",80.5,{"date":705,"close":706},"2025-04-11",77.19000244140625,{"date":708,"close":709},"2025-04-17",82.79000091552734,{"date":711,"close":712},"2025-04-25",87.62999725341797,{"date":714,"close":715},"2025-05-02",91.4000015258789,{"date":717,"close":718},"2025-05-09",95.33999633789062,{"date":720,"close":721},"2025-05-16",96.70999908447266,{"date":723,"close":724},"2025-05-23",97.29000091552734,{"date":726,"close":727},"2025-05-30",96.52999877929688,{"date":729,"close":730},"2025-06-06",98.9800033569336,{"date":732,"close":733},"2025-06-13",96.72000122070312,{"date":735,"close":736},"2025-06-20",103.45999908447266,{"date":738,"close":739},"2025-06-27",105.2699966430664,{"date":741,"close":742},"2025-07-03",103,{"date":744,"close":745},"2025-07-11",103.31999969482422,{"date":747,"close":748},"2025-07-16",101.31999969482422,{"date":750,"close":751},"2025-07-17",103.27999877929688,{"date":753,"close":754},"2025-07-18",103.47000122070312,{"date":756,"close":757},"2025-07-21",102.8499984741211,{"date":759,"close":760},"2025-07-22",102.93000030517578,{"date":762,"close":763},"2025-07-23",104.5999984741211,{"date":765,"close":766},"2025-07-24",103.33999633789062,{"date":768,"close":769},"2025-07-25",102.69000244140625,{"date":771,"close":772},"2025-07-28",102.31999969482422,{"date":774,"close":775},"2025-07-29",101.26000213623047,{"date":777,"close":778},"2025-07-30",102.58000183105469,{"date":780,"close":781},"2025-07-31",100.3499984741211,{"date":783,"close":784},"2025-08-01",98.94000244140625,{"date":786,"close":787},"2025-08-04",99.26000213623047,{"date":789,"close":790},"2025-08-05",98.31999969482422,{"date":792,"close":793},"2025-08-06",99.69000244140625,{"date":795,"close":796},"2025-08-07",97.0999984741211,{"date":798,"close":799},"2025-08-08",96,{"date":801,"close":802},"2025-08-11",95.16999816894531,{"date":804,"close":805},"2025-08-12",96.58000183105469,{"date":807,"close":808},"2025-08-13",100.05000305175781,{"date":810,"close":811},"2025-08-14",98.66500091552734,{"date":813,"close":814},"2025-08-15",99.43000030517578,{"date":816,"close":817},"2025-08-18",100.80999755859375,{"date":819,"close":820},"2025-08-19",101.68000030517578,{"date":822,"close":823},"2025-08-20",101.66999816894531,{"date":825,"close":826},"2025-08-21",101.37000274658203,{"date":828,"close":829},"2025-08-22",102.94000244140625,{"date":831,"close":832},"2025-08-25",102.43000030517578,{"date":834,"close":835},"2025-08-26",101.44000244140625,{"date":837,"close":838},"2025-08-27",99.81999969482422,{"date":840,"close":841},"2025-08-28",100.06999969482422,{"date":843,"close":844},"2025-08-29",99.9000015258789,{"date":846,"close":847},"2025-09-02",101.06999969482422,{"date":849,"close":850},"2025-09-03",100.04000091552734,{"date":852,"close":853},"2025-09-04",99.66999816894531,{"date":855,"close":856},"2025-09-05",100.75,{"date":858,"close":859},"2025-09-08",101.83999633789062,{"date":861,"close":862},"2025-09-09",101.48999786376953,{"date":864,"close":865},"2025-09-10",98.87000274658203,{"date":867,"close":868},"2025-09-11",102.13999938964844,{"date":870,"close":871},"2025-09-12",99.44000244140625,{"date":873,"close":874},"2025-09-15",98.93000030517578,{"date":876,"close":877},"2025-09-16",100.5,{"date":879,"close":880},"2025-09-17",102.0199966430664,{"date":882,"close":883},"2025-09-18",103.68000030517578,{"date":885,"close":886},"2025-09-19",103.66999816894531,{"date":888,"close":889},"2025-09-22",102.80000305175781,{"date":891,"close":892},"2025-09-23",103.05999755859375,{"date":894,"close":895},"2025-09-24",104.77999877929688,{"date":897,"close":898},"2025-09-25",103.95999908447266,{"date":900,"close":901},"2025-09-26",104.93000030517578,{"date":903,"close":904},"2025-09-29",104.27999877929688,{"date":906,"close":907},"2025-09-30",104.44999694824219,{"date":909,"close":910},"2025-10-01",102.4800033569336,{"date":912,"close":913},"2025-10-02",104.1500015258789,{"date":915,"close":916},"2025-10-03",104.83000183105469,{"date":918,"close":919},"2025-10-06",108.33000183105469,{"date":921,"close":922},"2025-10-07",106.72000122070312,{"date":924,"close":925},"2025-10-08",106.73999786376953,{"date":927,"close":928},"2025-10-09",104.88999938964844,{"date":930,"close":931},"2025-10-10",103.19999694824219,{"date":933,"close":934},"2025-10-13",104.02999877929688,{"date":936,"close":937},"2025-10-14",103.72000122070312,{"date":939,"close":940},"2025-10-15",103.56999969482422,{"date":942,"close":943},"2025-10-16",100.37999725341797,{"date":945,"close":946},"2025-10-17",98.94999694824219,{"date":948,"close":949},"2025-10-20",98.0199966430664,{"date":951,"close":952},"2025-10-21",97.13999938964844,{"date":954,"close":955},"2025-10-22",97.77999877929688,{"date":957,"close":958},"2025-10-23",97.0199966430664,{"date":960,"close":961},"2025-10-24",94.6500015258789,{"date":963,"close":964},"2025-10-27",94.83999633789062,{"date":966,"close":967},"2025-10-28",95.05500030517578,{"date":969,"close":970},"2025-10-29",95.97000122070312,{"date":972,"close":973},"2025-10-30",98.51000213623047,{"date":975,"close":976},"2025-10-31",99.8499984741211,{"date":978,"close":853},"2025-11-03",{"date":980,"close":856},"2025-11-04",{"date":982,"close":983},"2025-11-05",101.41000366210938,{"date":985,"close":986},"2025-11-06",103.22000122070312,{"date":988,"close":989},"2025-11-07",102,{"date":991,"close":992},"2025-11-10",101.86000061035156,{"date":994,"close":989},"2025-11-11",{"date":996,"close":997},"2025-11-12",101.61000061035156,{"date":999,"close":1000},"2025-11-13",100.7300033569336,{"date":1002,"close":1003},"2025-11-14",98.80999755859375,{"date":1005,"close":1006},"2025-11-17",97.7300033569336,{"date":1008,"close":1009},"2025-11-18",96.7300033569336,{"date":1011,"close":1012},"2025-11-19",95.9800033569336,{"date":1014,"close":1015},"2025-11-20",93.70999908447266,{"date":1017,"close":1018},"2025-11-21",93.5199966430664,{"date":1020,"close":1021},"2025-11-24",93.05999755859375,{"date":1023,"close":1024},"2025-11-25",94.1500015258789,{"date":1026,"close":1027},"2025-11-26",95.63999938964844,{"date":1029,"close":1012},"2025-11-28",{"date":1031,"close":1032},"2025-12-01",94.80000305175781,{"date":1034,"close":1035},"2025-12-02",93.37000274658203,{"date":1037,"close":1038},"2025-12-03",92.29000091552734,{"date":1040,"close":1041},"2025-12-04",93.2699966430664,{"date":1043,"close":1044},"2025-12-05",92.19999694824219,{"date":1046,"close":1047},"2025-12-08",90.55999755859375,{"date":1049,"close":1050},"2025-12-09",92.5,{"date":1052,"close":1053},"2025-12-10",92.30000305175781,{"date":1055,"close":1056},"2025-12-11",93.58999633789062,{"date":1058,"close":1059},"2025-12-12",93.7699966430664,{"date":1061,"close":964},"2025-12-15",{"date":1063,"close":1064},"2025-12-16",95.79000091552734,{"date":1066,"close":1067},"2025-12-17",96.88999938964844,{"date":1069,"close":1070},"2025-12-18",96.08000183105469,{"date":1072,"close":1073},"2025-12-19",97.18000030517578,{"date":1075,"close":1076},"2025-12-22",97.33000183105469,{"date":1078,"close":733},"2025-12-23",{"date":1080,"close":1081},"2025-12-24",96.83000183105469,{"date":1083,"close":1084},"2025-12-26",97.12999725341797,{"date":1086,"close":1087},"2025-12-29",97.83999633789062,{"date":1089,"close":1090},"2025-12-30",98.20999908447266,{"date":1092,"close":973},"2025-12-31",{"date":1094,"close":1095},"2026-01-02",98.04000091552734,{"date":1097,"close":1098},"2026-01-05",98.25,{"date":1100,"close":1101},"2026-01-06",95.75,{"date":1103,"close":1104},"2026-01-07",92.72000122070312,{"date":1106,"close":715},"2026-01-08",{"date":1108,"close":1109},"2026-01-09",90.27999877929688,{"date":1111,"close":1112},"2026-01-12",90.56999969482422,{"date":1114,"close":1115},"2026-01-13",90.79000091552734,{"date":1117,"close":1118},"2026-01-14",89.44000244140625,{"date":1120,"close":1121},"2026-01-15",90.5,{"date":1123,"close":1124},"2026-01-16",89.2750015258789,{"date":1126,"close":1127},"2026-01-20",89.16999816894531,{"date":1129,"close":1130},"2026-01-21",89.5,{"date":1132,"close":1133},"2026-01-22",87.38999938964844,{"date":1135,"close":1136},"2026-01-23",88.69000244140625,{"date":1138,"close":1139},"2026-01-26",89.69000244140625,{"date":1141,"close":1142},"2026-01-27",89.08999633789062,{"date":1144,"close":1145},"2026-01-28",88.02999877929688,{"date":1147,"close":1148},"2026-01-29",87.20999908447266,{"date":1150,"close":1151},"2026-01-30",87.0199966430664,{"date":1153,"close":1154},"2026-02-02",85.5,{"date":1156,"close":1157},"2026-02-03",85.7699966430664,{"date":1159,"close":1160},"2026-02-04",87,{"date":1162,"close":1163},"2026-02-05",87.16000366210938,{"date":1165,"close":1166},"2026-02-06",85.25,{"date":1168,"close":1169},"2026-02-09",84.41000366210938,{"date":1171,"close":1172},"2026-02-10",85.7300033569336,{"date":1174,"close":1175},"2026-02-11",85.0199966430664,{"date":1177,"close":1178},"2026-02-12",84.80000305175781,{"date":1180,"close":1181},"2026-02-13",85.55000305175781,{"date":1183,"close":1184},"2026-02-17",86.73999786376953,{"date":1186,"close":1187},"2026-02-18",89.43000030517578,{"date":1189,"close":1190},"2026-02-19",90.11000061035156,{"date":1192,"close":1193},"2026-02-20",90.23999786376953,{"date":1195,"close":1196},"2026-02-23",87.80999755859375,{"date":1198,"close":1199},"2026-02-24",87.16999816894531,{"date":1201,"close":1202},"2026-02-25",89.29000091552734,{"date":1204,"close":1205},"2026-02-26",86.54000091552734,{"date":1207,"close":1208},"2026-02-27",91.58999633789062,{"date":1210,"close":1211},"2026-03-02",91.08999633789062,{"date":1213,"close":1214},"2026-03-03",88.80999755859375,{"date":1216,"close":1217},"2026-03-04",85.4800033569336,{"date":1219,"close":1220},"2026-03-05",83.9800033569336,{"date":1222,"close":1223},"2026-03-06",83.7699966430664,{"date":1225,"close":1226},"2026-03-09",84.41999816894531,{"date":1228,"close":1229},"2026-03-10",86.01000213623047,{"date":1231,"close":1232},"2026-03-11",84.25,{"date":1234,"close":1235},"2026-03-12",85.19000244140625,{"date":1237,"close":1238},"2026-03-13",83.66000366210938,{"date":1240,"close":1241},"2026-03-16",87.19000244140625,{"date":1243,"close":1244},"2026-03-17",87.81999969482422,{"date":1246,"close":1247},"2026-03-18",85.18000030517578,{"date":1249,"close":1250},"2026-03-19",83.41000366210938,{"date":1252,"close":1253},"2026-03-20",81.41999816894531,{"date":1255,"close":1256},"2026-03-23",82.73999786376953,{"date":1258,"close":1259},"2026-03-24",83.4000015258789,{"date":1261,"close":1262},"2026-03-25",83.29000091552734,{"date":1264,"close":1265},"2026-03-26",83.33999633789062,{"date":1267,"close":1268},"2026-03-27",81.62999725341797,{"date":1270,"close":1271},"2026-03-30",82.7699966430664,{"date":1273,"close":1175},"2026-03-31",{"date":1275,"close":1276},"2026-04-01",85.36000061035156,{"date":1278,"close":1279},"2026-04-02",87.86000061035156,{"date":1281,"close":1282},"2026-04-06",86.19999694824219,{"date":1284,"close":1285},"2026-04-07",86.5,{"date":1287,"close":1288},"2026-04-08",88.16000366210938,{"date":1290,"close":1291},"2026-04-09",88.63999938964844,{"date":1293,"close":1294},"2026-04-10",88.7699966430664,{"date":1296,"close":1297},"2026-04-13",90.68000030517578,{"date":1299,"close":1300},"2026-04-14",90.7699966430664,{"date":1302,"close":1303},"2026-04-15",90.47000122070312,{"date":1305,"close":1306},"2026-04-16",89.94000244140625,{"date":1308,"close":1309},"2026-04-17",90.4800033569336,{"date":1311,"close":1312},"2026-04-20",89.88999938964844,{"date":1314,"close":1315},"2026-04-21",87.87000274658203,{"date":1317,"close":1315},"2026-04-22",{"date":1319,"close":1320},"2026-04-23",88.66999816894531,{"date":1322,"close":1323},"2026-04-24",88.5999984741211,{"date":1325,"close":1326},"2026-04-27",86.70999908447266,{"date":1328,"close":1329},"2026-04-28",86.04000091552734,{"date":1331,"close":1332},"2026-04-29",85.08999633789062,{"date":1334,"close":1335},"2026-04-30",85.94999694824219,{"date":1337,"close":1338},"2026-05-01",87.94000244140625,{"date":1340,"close":1341},"2026-05-04",88.16999816894531,{"date":1343,"close":1344},"2026-05-05",87.4000015258789,{"date":1346,"close":1347},"2026-05-06",88.66000366210938,{"date":1349,"close":1350},"2026-05-07",93.4800033569336,{"date":1352,"close":1353},"2026-05-08",94.44999694824219,{"date":1355,"close":1356},"2026-05-11",92.76000213623047,{"date":1358,"close":1359},"2026-05-12",90.69000244140625,{"date":1361,"close":1362},"2026-05-13",91.86000061035156,{"date":1364,"close":1365},"2026-05-14",91.16999816894531,{"date":1367,"close":1368},"2026-05-15",89.54000091552734,{"date":1370,"close":1371},"2026-05-18",90.98999786376953,{"date":1373,"close":1374},"2026-05-19",89.9800033569336,{"date":1376,"close":1377},"2026-05-20",90.44000244140625,{"date":1379,"close":1380},"2026-05-21",89.19999694824219,{"date":1382,"close":1383},"2026-05-22",88.55999755859375,{"date":1385,"close":1386},"2026-05-26",91.41000366210938,{"date":46,"close":1388},90.33000183105469,{"date":1390,"close":1391},"2026-05-28",91.05999755859375,{"date":1393,"close":1115},"2026-05-29",{"date":1395,"close":1396},"2026-06-01",91.08000183105469,{"date":1398,"close":1399},"2026-06-02",89.31999969482422,{"date":1401,"close":1402},"2026-06-03",86.87999725341797,{"date":1404,"close":1405},"2026-06-04",86.38999938964844,{"date":1407,"close":1408},"2026-06-05",87.68000030517578,{"date":1410,"close":1411},"2026-06-08",86.87000274658203,{"date":1413,"close":1414},"2026-06-09",87.9749984741211,{"date":1416,"close":1417},"2026-06-10",88.61000061035156,{"date":1419,"close":1420},"2026-06-11",90.41999816894531,{"date":1422,"close":700},"2026-06-12",{"date":1424,"close":1425},"2026-06-15",90.04000091552734,{"date":1427,"close":1428},"2026-06-16",89.62999725341797,{"date":1430,"close":1431},"2026-06-17",90.3499984741211,{"date":1433,"close":1434},"2026-06-18",90.76000213623047,{"date":1436,"close":1437},"2026-06-22",89.3499984741211,{"date":1439,"close":1440},"2026-06-23",89.19000244140625,{"date":1442,"close":1443},"2026-06-24",90.02999877929688,{"date":1445,"close":1446},"2026-06-25",90.44999694824219,{"date":1448,"close":1449},"2026-06-26",92.16999816894531,{"date":1451,"close":1350},"2026-06-29",{"date":1453,"close":1454},"2026-06-30",95.13999938964844,{"date":1456,"close":1457},"2026-07-01",98.37999725341797,{"date":1459,"close":682},"2026-07-02",{"date":1461,"close":1462},"2026-07-06",98.97000122070312,{"date":1464,"close":1465},"2026-07-07",98.83000183105469,{"date":1467,"close":1468},"2026-07-08",96.48999786376953,{"date":1470,"close":1471},"2026-07-09",95.91000366210938,{"date":1473,"close":1474},"2026-07-10",96.12999725341797,{"date":1476,"close":1477},"2026-07-13",99.63999938964844,{"date":1479,"close":1480},"2026-07-14",100.87000274658203,{"date":1482,"close":1483},"2026-07-15",100,{"date":1485,"close":1486},"2026-07-16",99.73999786376953,{"date":1488,"close":1489},"2026-07-17",102.19999694824219,{"count":96,"fetchedAt":1491,"source":91},"2026-07-18T10:55:52.344Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1493},"\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>",1784372152289]