[{"data":1,"prerenderedAt":1478},["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-FWRD":25,"$fMgmhx-RB3jUpv6WpAzoOpFf4CfAZ1oCMRhBl-Xb8psQ":26,"ticker-mcap-FWRD":94,"ticker-profile-FWRD":103,"ticker-earnings-FWRD":117,"ticker-congress-FWRD":121},{"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":90},{"identity":28,"transactions":33,"sectorSlug":70,"relatedTickers":71},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"912728","FORWARD AIR CORP","Transportation & Utilities","FWRD",[34,48,53,57],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-22T00:00:00.000Z","0001628280-26-044652-0","4","Svindland Paul C.","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2066340\u002F000162828026044652\u002F0001628280-26-044652-index.htm",9545,15977,"A","2026-06-18","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000912728-26-000003-0","Gorjanc Christine Marie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1345082\u002F000091272826000003\u002F0000912728-26-000003-index.htm",22940,{"cik":29,"filedAt":35,"filingId":54,"formType":37,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-044651-0","Boyles Dale W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1419071\u002F000162828026044651\u002F0001628280-26-044651-index.htm",{"cik":29,"filedAt":58,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":47},"2026-05-01T00:00:00.000Z","0001628280-26-029308-0","Stewart Shawn","Chief Executive Officer",21.51,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2021247\u002F000162828026029308\u002F0001628280-26-029308-index.htm",4136,144030,88965.36,"F","2026-04-29","Tax withholding","transportation-utilities",[72,75,78,81,84,87],{"ticker":73,"issuerName":74},"BKNG","Booking Holdings Inc.",{"ticker":76,"issuerName":77},"ROKU","ROKU, INC",{"ticker":79,"issuerName":80},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":82,"issuerName":83},"WCN","Waste Connections, Inc.",{"ticker":85,"issuerName":86},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"ticker":88,"issuerName":89},"LILA","Liberty Latin America Ltd.",{"count":91,"fetchedAt":92,"source":93},4,"2026-07-25T14:07:27.647Z","sqlite",{"data":95,"meta":100},{"value":96,"quality":97,"closeDate":98,"ageDays":99,"sharesAsOf":68},489555697.6032028,"fresh","2026-07-23",2,{"count":101,"fetchedAt":102,"source":93},1,"2026-07-25T14:07:27.649Z",{"data":104,"meta":116},{"ticker":32,"ceo":105,"industry":106,"fullTimeEmployees":107,"ipoDate":108,"country":109,"state":110,"city":111,"website":112,"exchangeShort":25,"marketCap":25,"beta":113,"range52w":114,"fetchedAt":115},"Shawn Stewart","Integrated Freight & Logistics",6062,"1993-11-16","US","TN","Greeneville","https:\u002F\u002Fwww.forwardair.com",1.364,"7.86-32.47","2026-07-17T11:01:42.483Z",{"count":101,"fetchedAt":102,"source":93},{"data":118,"meta":120},{"ticker":32,"points":119},[],{"count":101,"fetchedAt":102,"source":93},{"data":122,"meta":1476},{"congressTrades":123,"insiderTrades":124,"priceHistory":129,"ticker":32},[],[125,126,127,128],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":54,"formType":37,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":58,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":68},[130,133,136,139,142,145,148,151,154,157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,833,836,839,842,845,848,851,854,857,859,862,865,868,871,874,877,880,883,886,889,891,894,897,900,903,906,909,912,915,918,921,924,927,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1041,1043,1046,1049,1052,1055,1058,1061,1063,1066,1069,1072,1075,1077,1080,1083,1086,1088,1090,1093,1095,1098,1101,1103,1106,1109,1112,1114,1116,1119,1121,1124,1127,1130,1133,1136,1139,1142,1144,1147,1149,1152,1155,1158,1161,1163,1166,1169,1171,1174,1177,1180,1182,1185,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1278,1280,1283,1285,1288,1291,1294,1296,1299,1302,1305,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1372,1375,1378,1381,1383,1386,1389,1392,1395,1398,1401,1404,1407,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1471,1474],{"date":131,"close":132},"2021-07-30",88.44000244140625,{"date":134,"close":135},"2021-08-06",88.06999969482422,{"date":137,"close":138},"2021-08-13",90.55999755859375,{"date":140,"close":141},"2021-08-20",86.56999969482422,{"date":143,"close":144},"2021-08-27",89.12000274658203,{"date":146,"close":147},"2021-09-03",89.37999725341797,{"date":149,"close":150},"2021-09-10",84.16999816894531,{"date":152,"close":153},"2021-09-17",83.33000183105469,{"date":155,"close":156},"2021-09-24",86.70999908447266,{"date":158,"close":159},"2021-10-01",82.7300033569336,{"date":161,"close":162},"2021-10-08",85.19000244140625,{"date":164,"close":165},"2021-10-15",85.95999908447266,{"date":167,"close":168},"2021-10-22",90.86000061035156,{"date":170,"close":171},"2021-10-29",100.55999755859375,{"date":173,"close":174},"2021-11-05",105.73999786376953,{"date":176,"close":177},"2021-11-12",106.47000122070312,{"date":179,"close":180},"2021-11-19",103.08999633789062,{"date":182,"close":183},"2021-11-26",101.62999725341797,{"date":185,"close":186},"2021-12-03",102.44999694824219,{"date":188,"close":189},"2021-12-10",115.45999908447266,{"date":191,"close":192},"2021-12-17",112.44000244140625,{"date":194,"close":195},"2021-12-23",116.5999984741211,{"date":197,"close":198},"2021-12-31",121.08999633789062,{"date":200,"close":201},"2022-01-07",114.4800033569336,{"date":203,"close":204},"2022-01-14",112.66000366210938,{"date":206,"close":207},"2022-01-21",108.55000305175781,{"date":209,"close":210},"2022-01-28",103.38999938964844,{"date":212,"close":213},"2022-02-04",105.43000030517578,{"date":215,"close":216},"2022-02-11",100.98999786376953,{"date":218,"close":219},"2022-02-18",99.7699966430664,{"date":221,"close":222},"2022-02-25",103.47000122070312,{"date":224,"close":225},"2022-03-04",102.80000305175781,{"date":227,"close":228},"2022-03-11",100.23999786376953,{"date":230,"close":231},"2022-03-18",106.20999908447266,{"date":233,"close":234},"2022-03-25",99.13999938964844,{"date":236,"close":237},"2022-04-01",93.33000183105469,{"date":239,"close":240},"2022-04-08",85.4000015258789,{"date":242,"close":243},"2022-04-14",90.8499984741211,{"date":245,"close":246},"2022-04-22",92.83000183105469,{"date":248,"close":249},"2022-04-29",96.97000122070312,{"date":251,"close":252},"2022-05-06",99.47000122070312,{"date":254,"close":255},"2022-05-13",96.19000244140625,{"date":257,"close":258},"2022-05-20",92.98999786376953,{"date":260,"close":261},"2022-05-27",94.1500015258789,{"date":263,"close":264},"2022-06-03",96.8499984741211,{"date":266,"close":267},"2022-06-10",92.58000183105469,{"date":269,"close":270},"2022-06-17",85.52999877929688,{"date":272,"close":273},"2022-06-24",91.5,{"date":275,"close":276},"2022-07-01",91.3499984741211,{"date":278,"close":279},"2022-07-08",92.1500015258789,{"date":281,"close":282},"2022-07-15",89.2699966430664,{"date":284,"close":285},"2022-07-22",96.69000244140625,{"date":287,"close":288},"2022-07-29",104.93000030517578,{"date":290,"close":291},"2022-08-05",105.45999908447266,{"date":293,"close":294},"2022-08-12",108.06999969482422,{"date":296,"close":297},"2022-08-19",107.30000305175781,{"date":299,"close":300},"2022-08-26",102.44000244140625,{"date":302,"close":303},"2022-09-02",96.08999633789062,{"date":305,"close":306},"2022-09-09",97.98999786376953,{"date":308,"close":309},"2022-09-16",91.5199966430664,{"date":311,"close":312},"2022-09-23",89.52999877929688,{"date":314,"close":315},"2022-09-30",90.26000213623047,{"date":317,"close":318},"2022-10-07",95.93000030517578,{"date":320,"close":321},"2022-10-14",97.38999938964844,{"date":323,"close":324},"2022-10-21",96.29000091552734,{"date":326,"close":327},"2022-10-28",104.52999877929688,{"date":329,"close":330},"2022-11-04",105.26000213623047,{"date":332,"close":333},"2022-11-11",114.93000030517578,{"date":335,"close":336},"2022-11-18",110.62999725341797,{"date":338,"close":339},"2022-11-25",110.63999938964844,{"date":341,"close":342},"2022-12-02",111.7300033569336,{"date":344,"close":345},"2022-12-09",106.22000122070312,{"date":347,"close":348},"2022-12-16",105.25,{"date":350,"close":351},"2022-12-23",105.4000015258789,{"date":353,"close":354},"2022-12-30",104.88999938964844,{"date":356,"close":357},"2023-01-06",105.08999633789062,{"date":359,"close":183},"2023-01-13",{"date":361,"close":362},"2023-01-20",101.16000366210938,{"date":364,"close":365},"2023-01-27",105.55999755859375,{"date":367,"close":368},"2023-02-03",112.97000122070312,{"date":370,"close":371},"2023-02-10",100.69999694824219,{"date":373,"close":374},"2023-02-17",107.38999938964844,{"date":376,"close":377},"2023-02-24",105.87999725341797,{"date":379,"close":380},"2023-03-03",107.37999725341797,{"date":382,"close":383},"2023-03-10",105.33999633789062,{"date":385,"close":386},"2023-03-17",103.12999725341797,{"date":388,"close":389},"2023-03-24",102.52999877929688,{"date":391,"close":392},"2023-03-31",107.76000213623047,{"date":394,"close":395},"2023-04-06",102.69000244140625,{"date":397,"close":398},"2023-04-14",110.33000183105469,{"date":400,"close":401},"2023-04-21",110.27999877929688,{"date":403,"close":404},"2023-04-28",105.51000213623047,{"date":406,"close":407},"2023-05-05",97.2699966430664,{"date":409,"close":410},"2023-05-12",95.9800033569336,{"date":412,"close":413},"2023-05-19",98.54000091552734,{"date":415,"close":416},"2023-05-26",98.19999694824219,{"date":418,"close":419},"2023-06-02",101.5199966430664,{"date":421,"close":422},"2023-06-09",101.95999908447266,{"date":424,"close":425},"2023-06-16",104.54000091552734,{"date":427,"close":252},"2023-06-23",{"date":429,"close":430},"2023-06-30",106.11000061035156,{"date":432,"close":433},"2023-07-07",105.72000122070312,{"date":435,"close":436},"2023-07-14",108.30999755859375,{"date":438,"close":439},"2023-07-21",118.0199966430664,{"date":441,"close":442},"2023-07-28",119.19000244140625,{"date":444,"close":445},"2023-08-04",110.33999633789062,{"date":447,"close":448},"2023-08-11",77.6500015258789,{"date":450,"close":451},"2023-08-18",64.58000183105469,{"date":453,"close":454},"2023-08-25",71.20999908447266,{"date":456,"close":457},"2023-09-01",71.72000122070312,{"date":459,"close":460},"2023-09-08",69.73999786376953,{"date":462,"close":463},"2023-09-15",69.1500015258789,{"date":465,"close":466},"2023-09-22",65.69999694824219,{"date":468,"close":469},"2023-09-29",68.73999786376953,{"date":471,"close":472},"2023-10-06",71.4000015258789,{"date":474,"close":475},"2023-10-13",72.02999877929688,{"date":477,"close":478},"2023-10-20",75.55999755859375,{"date":480,"close":481},"2023-10-27",70.36000061035156,{"date":483,"close":484},"2023-11-03",66.2300033569336,{"date":486,"close":487},"2023-11-10",64.56999969482422,{"date":489,"close":490},"2023-11-17",65.83000183105469,{"date":492,"close":493},"2023-11-24",65.01000213623047,{"date":495,"close":496},"2023-12-01",65.58000183105469,{"date":498,"close":499},"2023-12-08",63.529998779296875,{"date":501,"close":502},"2023-12-15",64.05000305175781,{"date":504,"close":505},"2023-12-22",65.61000061035156,{"date":507,"close":508},"2023-12-29",62.869998931884766,{"date":510,"close":511},"2024-01-05",62.45000076293945,{"date":513,"close":514},"2024-01-12",56.34000015258789,{"date":516,"close":517},"2024-01-19",51.29999923706055,{"date":519,"close":520},"2024-01-26",46.54999923706055,{"date":522,"close":523},"2024-02-02",43.689998626708984,{"date":525,"close":526},"2024-02-09",41.43000030517578,{"date":528,"close":529},"2024-02-16",39.27000045776367,{"date":531,"close":532},"2024-02-23",40.06999969482422,{"date":534,"close":535},"2024-03-01",32.040000915527344,{"date":537,"close":538},"2024-03-08",30.40999984741211,{"date":540,"close":541},"2024-03-15",28.010000228881836,{"date":543,"close":544},"2024-03-22",29.149999618530273,{"date":546,"close":547},"2024-03-28",31.110000610351562,{"date":549,"close":550},"2024-04-05",28.18000030517578,{"date":552,"close":553},"2024-04-12",25.579999923706055,{"date":555,"close":556},"2024-04-19",23.780000686645508,{"date":558,"close":559},"2024-04-26",22.270000457763672,{"date":561,"close":562},"2024-05-03",21.780000686645508,{"date":564,"close":565},"2024-05-10",15.4399995803833,{"date":567,"close":568},"2024-05-17",14.279999732971191,{"date":570,"close":571},"2024-05-24",12.329999923706055,{"date":573,"close":574},"2024-05-31",16.799999237060547,{"date":576,"close":577},"2024-06-07",20.670000076293945,{"date":579,"close":580},"2024-06-14",20.8799991607666,{"date":582,"close":583},"2024-06-21",20.18000030517578,{"date":585,"close":586},"2024-06-28",19.040000915527344,{"date":588,"close":589},"2024-07-05",18.790000915527344,{"date":591,"close":592},"2024-07-12",23.6200008392334,{"date":594,"close":595},"2024-07-19",25.260000228881836,{"date":597,"close":598},"2024-07-26",26,{"date":600,"close":601},"2024-08-02",21.969999313354492,{"date":603,"close":598},"2024-08-09",{"date":605,"close":606},"2024-08-16",28.549999237060547,{"date":608,"close":609},"2024-08-23",32.02000045776367,{"date":611,"close":612},"2024-08-30",31.770000457763672,{"date":614,"close":615},"2024-09-06",31.940000534057617,{"date":617,"close":618},"2024-09-13",35.40999984741211,{"date":620,"close":621},"2024-09-20",35.939998626708984,{"date":623,"close":624},"2024-09-27",35.43000030517578,{"date":626,"close":627},"2024-10-04",35.38999938964844,{"date":629,"close":630},"2024-10-11",36.720001220703125,{"date":632,"close":633},"2024-10-18",39.65999984741211,{"date":635,"close":636},"2024-10-25",36.88999938964844,{"date":638,"close":639},"2024-11-01",34.2400016784668,{"date":641,"close":642},"2024-11-08",35.400001525878906,{"date":644,"close":645},"2024-11-15",34.52000045776367,{"date":647,"close":648},"2024-11-22",35.880001068115234,{"date":650,"close":651},"2024-11-29",36.689998626708984,{"date":653,"close":654},"2024-12-06",33.90999984741211,{"date":656,"close":657},"2024-12-13",32.84000015258789,{"date":659,"close":660},"2024-12-20",28.93000030517578,{"date":662,"close":663},"2024-12-27",30.139999389648438,{"date":665,"close":666},"2025-01-03",33.369998931884766,{"date":668,"close":669},"2025-01-10",32.22999954223633,{"date":671,"close":672},"2025-01-17",33.88999938964844,{"date":674,"close":675},"2025-01-24",33.5099983215332,{"date":677,"close":678},"2025-01-31",32.25,{"date":680,"close":669},"2025-02-07",{"date":682,"close":683},"2025-02-14",30.6299991607666,{"date":685,"close":686},"2025-02-21",27.940000534057617,{"date":688,"close":689},"2025-02-28",22.469999313354492,{"date":691,"close":692},"2025-03-07",20.700000762939453,{"date":694,"close":695},"2025-03-14",19.989999771118164,{"date":697,"close":698},"2025-03-21",21.25,{"date":700,"close":701},"2025-03-28",20.719999313354492,{"date":703,"close":704},"2025-04-04",13.119999885559082,{"date":706,"close":707},"2025-04-11",13.520000457763672,{"date":709,"close":710},"2025-04-17",15.630000114440918,{"date":712,"close":713},"2025-04-25",14.619999885559082,{"date":715,"close":716},"2025-05-02",17.719999313354492,{"date":718,"close":719},"2025-05-09",16.31999969482422,{"date":721,"close":722},"2025-05-16",19.170000076293945,{"date":724,"close":725},"2025-05-23",16.790000915527344,{"date":727,"close":728},"2025-05-30",16.780000686645508,{"date":730,"close":731},"2025-06-06",18.690000534057617,{"date":733,"close":734},"2025-06-13",20.209999084472656,{"date":736,"close":737},"2025-06-20",22.18000030517578,{"date":739,"close":740},"2025-06-27",25.149999618530273,{"date":742,"close":743},"2025-07-03",26.5,{"date":745,"close":746},"2025-07-11",27.3700008392334,{"date":748,"close":749},"2025-07-18",26.809999465942383,{"date":751,"close":752},"2025-07-22",27.799999237060547,{"date":754,"close":755},"2025-07-23",30.450000762939453,{"date":757,"close":758},"2025-07-24",31.25,{"date":760,"close":761},"2025-07-25",32.11000061035156,{"date":763,"close":764},"2025-07-28",32.27000045776367,{"date":766,"close":767},"2025-07-29",31.030000686645508,{"date":769,"close":770},"2025-07-30",30.790000915527344,{"date":772,"close":773},"2025-07-31",30.389999389648438,{"date":775,"close":776},"2025-08-01",29.190000534057617,{"date":778,"close":779},"2025-08-04",29.459999084472656,{"date":781,"close":782},"2025-08-05",29.969999313354492,{"date":784,"close":785},"2025-08-06",29.889999389648438,{"date":787,"close":788},"2025-08-07",29.68000030517578,{"date":790,"close":791},"2025-08-08",30.25,{"date":793,"close":794},"2025-08-11",28.56999969482422,{"date":796,"close":797},"2025-08-12",29.1200008392334,{"date":799,"close":800},"2025-08-13",28.989999771118164,{"date":802,"close":803},"2025-08-14",30.489999771118164,{"date":805,"close":806},"2025-08-15",29.770000457763672,{"date":808,"close":809},"2025-08-18",28.299999237060547,{"date":811,"close":812},"2025-08-19",28.540000915527344,{"date":814,"close":815},"2025-08-20",27.790000915527344,{"date":817,"close":818},"2025-08-21",27.899999618530273,{"date":820,"close":821},"2025-08-22",30.8700008392334,{"date":823,"close":824},"2025-08-25",29.780000686645508,{"date":826,"close":827},"2025-08-26",29.93000030517578,{"date":829,"close":830},"2025-08-27",31.760000228881836,{"date":832,"close":538},"2025-08-28",{"date":834,"close":835},"2025-08-29",30.030000686645508,{"date":837,"close":838},"2025-09-02",29.270000457763672,{"date":840,"close":841},"2025-09-03",29.989999771118164,{"date":843,"close":844},"2025-09-04",30.3799991607666,{"date":846,"close":847},"2025-09-05",29.739999771118164,{"date":849,"close":850},"2025-09-08",29.65999984741211,{"date":852,"close":853},"2025-09-09",29.75,{"date":855,"close":856},"2025-09-10",29.649999618530273,{"date":858,"close":785},"2025-09-11",{"date":860,"close":861},"2025-09-12",29.350000381469727,{"date":863,"close":864},"2025-09-15",30.010000228881836,{"date":866,"close":867},"2025-09-16",29.25,{"date":869,"close":870},"2025-09-17",26.729999542236328,{"date":872,"close":873},"2025-09-18",26.84000015258789,{"date":875,"close":876},"2025-09-19",25.989999771118164,{"date":878,"close":879},"2025-09-22",27.780000686645508,{"date":881,"close":882},"2025-09-23",27.389999389648438,{"date":884,"close":885},"2025-09-24",27.719999313354492,{"date":887,"close":888},"2025-09-25",27.639999389648438,{"date":890,"close":870},"2025-09-26",{"date":892,"close":893},"2025-09-29",26.25,{"date":895,"close":896},"2025-09-30",25.639999389648438,{"date":898,"close":899},"2025-10-01",24.950000762939453,{"date":901,"close":902},"2025-10-02",23.899999618530273,{"date":904,"close":905},"2025-10-03",23.43000030517578,{"date":907,"close":908},"2025-10-06",23.75,{"date":910,"close":911},"2025-10-07",23.690000534057617,{"date":913,"close":914},"2025-10-08",24.3799991607666,{"date":916,"close":917},"2025-10-09",23.530000686645508,{"date":919,"close":920},"2025-10-10",22.59000015258789,{"date":922,"close":923},"2025-10-13",21.719999313354492,{"date":925,"close":926},"2025-10-14",21.190000534057617,{"date":928,"close":695},"2025-10-15",{"date":930,"close":931},"2025-10-16",20.81999969482422,{"date":933,"close":934},"2025-10-17",20.139999389648438,{"date":936,"close":937},"2025-10-20",19.190000534057617,{"date":939,"close":940},"2025-10-21",20.479999542236328,{"date":942,"close":943},"2025-10-22",19.020000457763672,{"date":945,"close":946},"2025-10-23",18.959999084472656,{"date":948,"close":949},"2025-10-24",19.65999984741211,{"date":951,"close":952},"2025-10-27",19.780000686645508,{"date":954,"close":955},"2025-10-28",19.760000228881836,{"date":957,"close":958},"2025-10-29",19.239999771118164,{"date":960,"close":961},"2025-10-30",18.670000076293945,{"date":963,"close":964},"2025-10-31",18.809999465942383,{"date":966,"close":967},"2025-11-03",18.010000228881836,{"date":969,"close":970},"2025-11-04",18.139999389648438,{"date":972,"close":973},"2025-11-05",17.690000534057617,{"date":975,"close":976},"2025-11-06",20.899999618530273,{"date":978,"close":979},"2025-11-07",20.90999984741211,{"date":981,"close":982},"2025-11-10",21.559999465942383,{"date":984,"close":985},"2025-11-11",21.709999084472656,{"date":987,"close":988},"2025-11-12",22.3700008392334,{"date":990,"close":991},"2025-11-13",21.229999542236328,{"date":993,"close":994},"2025-11-14",21.18000030517578,{"date":996,"close":997},"2025-11-17",21.010000228881836,{"date":999,"close":1000},"2025-11-18",21.049999237060547,{"date":1002,"close":1003},"2025-11-19",20.1299991607666,{"date":1005,"close":1006},"2025-11-20",19.739999771118164,{"date":1008,"close":1009},"2025-11-21",20.3799991607666,{"date":1011,"close":997},"2025-11-24",{"date":1013,"close":1014},"2025-11-25",21.920000076293945,{"date":1016,"close":1017},"2025-11-26",22.65999984741211,{"date":1019,"close":1020},"2025-11-28",22.969999313354492,{"date":1022,"close":1023},"2025-12-01",24.190000534057617,{"date":1025,"close":1026},"2025-12-02",25.010000228881836,{"date":1028,"close":1029},"2025-12-03",25.200000762939453,{"date":1031,"close":1032},"2025-12-04",25.559999465942383,{"date":1034,"close":1035},"2025-12-05",25.899999618530273,{"date":1037,"close":1038},"2025-12-08",25.530000686645508,{"date":1040,"close":896},"2025-12-09",{"date":1042,"close":598},"2025-12-10",{"date":1044,"close":1045},"2025-12-11",25.5,{"date":1047,"close":1048},"2025-12-12",25.469999313354492,{"date":1050,"close":1051},"2025-12-15",25.920000076293945,{"date":1053,"close":1054},"2025-12-16",25.670000076293945,{"date":1056,"close":1057},"2025-12-17",25.239999771118164,{"date":1059,"close":1060},"2025-12-18",25.170000076293945,{"date":1062,"close":1026},"2025-12-19",{"date":1064,"close":1065},"2025-12-22",24.979999542236328,{"date":1067,"close":1068},"2025-12-23",25.34000015258789,{"date":1070,"close":1071},"2025-12-24",25.450000762939453,{"date":1073,"close":1074},"2025-12-26",25.520000457763672,{"date":1076,"close":1038},"2025-12-29",{"date":1078,"close":1079},"2025-12-30",25.290000915527344,{"date":1081,"close":1082},"2025-12-31",25,{"date":1084,"close":1085},"2026-01-02",25.1299991607666,{"date":1087,"close":1071},"2026-01-05",{"date":1089,"close":1035},"2026-01-06",{"date":1091,"close":1092},"2026-01-07",26.139999389648438,{"date":1094,"close":893},"2026-01-08",{"date":1096,"close":1097},"2026-01-09",27.059999465942383,{"date":1099,"close":1100},"2026-01-12",27.440000534057617,{"date":1102,"close":752},"2026-01-13",{"date":1104,"close":1105},"2026-01-14",28.229999542236328,{"date":1107,"close":1108},"2026-01-15",29.3700008392334,{"date":1110,"close":1111},"2026-01-16",28.579999923706055,{"date":1113,"close":1097},"2026-01-20",{"date":1115,"close":794},"2026-01-21",{"date":1117,"close":1118},"2026-01-22",28.469999313354492,{"date":1120,"close":815},"2026-01-23",{"date":1122,"close":1123},"2026-01-26",27.020000457763672,{"date":1125,"close":1126},"2026-01-27",27.889999389648438,{"date":1128,"close":1129},"2026-01-28",27.420000076293945,{"date":1131,"close":1132},"2026-01-29",27.610000610351562,{"date":1134,"close":1135},"2026-01-30",27.8799991607666,{"date":1137,"close":1138},"2026-02-02",28.979999542236328,{"date":1140,"close":1141},"2026-02-03",29.420000076293945,{"date":1143,"close":853},"2026-02-04",{"date":1145,"close":1146},"2026-02-05",28.15999984741211,{"date":1148,"close":785},"2026-02-06",{"date":1150,"close":1151},"2026-02-09",30.229999542236328,{"date":1153,"close":1154},"2026-02-10",30.049999237060547,{"date":1156,"close":1157},"2026-02-11",29.719999313354492,{"date":1159,"close":1160},"2026-02-12",27.1200008392334,{"date":1162,"close":749},"2026-02-13",{"date":1164,"close":1165},"2026-02-17",27.239999771118164,{"date":1167,"close":1168},"2026-02-18",27.600000381469727,{"date":1170,"close":879},"2026-02-19",{"date":1172,"close":1173},"2026-02-20",27.81999969482422,{"date":1175,"close":1176},"2026-02-23",25.280000686645508,{"date":1178,"close":1179},"2026-02-24",26.43000030517578,{"date":1181,"close":740},"2026-02-25",{"date":1183,"close":1184},"2026-02-26",25.770000457763672,{"date":1186,"close":1079},"2026-02-27",{"date":1188,"close":1189},"2026-03-02",25.43000030517578,{"date":1191,"close":1192},"2026-03-03",24.649999618530273,{"date":1194,"close":1195},"2026-03-04",24.610000610351562,{"date":1197,"close":1198},"2026-03-05",23.8799991607666,{"date":1200,"close":1201},"2026-03-06",21.940000534057617,{"date":1203,"close":1204},"2026-03-09",22.030000686645508,{"date":1206,"close":1207},"2026-03-10",22.040000915527344,{"date":1209,"close":1210},"2026-03-11",18.389999389648438,{"date":1212,"close":1213},"2026-03-12",16.56999969482422,{"date":1215,"close":1216},"2026-03-13",15.800000190734863,{"date":1218,"close":1219},"2026-03-16",16.049999237060547,{"date":1221,"close":1222},"2026-03-17",16.450000762939453,{"date":1224,"close":1225},"2026-03-18",15.739999771118164,{"date":1227,"close":1228},"2026-03-19",15.510000228881836,{"date":1230,"close":1231},"2026-03-20",15.470000267028809,{"date":1233,"close":1234},"2026-03-23",16,{"date":1236,"close":1237},"2026-03-24",16.209999084472656,{"date":1239,"close":1240},"2026-03-25",16.610000610351562,{"date":1242,"close":1243},"2026-03-26",17.059999465942383,{"date":1245,"close":1246},"2026-03-27",16.239999771118164,{"date":1248,"close":1225},"2026-03-30",{"date":1250,"close":1251},"2026-03-31",16.709999084472656,{"date":1253,"close":1254},"2026-04-01",17.229999542236328,{"date":1256,"close":1257},"2026-04-02",17.40999984741211,{"date":1259,"close":1260},"2026-04-06",17.389999389648438,{"date":1262,"close":1263},"2026-04-07",17.469999313354492,{"date":1265,"close":1266},"2026-04-08",18.399999618530273,{"date":1268,"close":1269},"2026-04-09",18.8700008392334,{"date":1271,"close":1272},"2026-04-10",19.139999389648438,{"date":1274,"close":1275},"2026-04-13",19.309999465942383,{"date":1277,"close":586},"2026-04-14",{"date":1279,"close":937},"2026-04-15",{"date":1281,"close":1282},"2026-04-16",20.8700008392334,{"date":1284,"close":737},"2026-04-17",{"date":1286,"close":1287},"2026-04-20",23.110000610351562,{"date":1289,"close":1290},"2026-04-21",23.100000381469727,{"date":1292,"close":1293},"2026-04-22",22.75,{"date":1295,"close":1293},"2026-04-23",{"date":1297,"close":1298},"2026-04-24",23.440000534057617,{"date":1300,"close":1301},"2026-04-27",22.850000381469727,{"date":1303,"close":1304},"2026-04-28",22.40999984741211,{"date":68,"close":1306},21.510000228881836,{"date":1308,"close":1309},"2026-04-30",21.059999465942383,{"date":1311,"close":1312},"2026-05-01",21.329999923706055,{"date":1314,"close":1315},"2026-05-04",16.219999313354492,{"date":1317,"close":1318},"2026-05-05",17.030000686645508,{"date":1320,"close":1321},"2026-05-06",18.360000610351562,{"date":1323,"close":1324},"2026-05-07",17.329999923706055,{"date":1326,"close":1327},"2026-05-08",9.869999885559082,{"date":1329,"close":1330},"2026-05-11",10.460000038146973,{"date":1332,"close":1333},"2026-05-12",9.1899995803833,{"date":1335,"close":1336},"2026-05-13",8.739999771118164,{"date":1338,"close":1339},"2026-05-14",9.399999618530273,{"date":1341,"close":1342},"2026-05-15",8.760000228881836,{"date":1344,"close":1345},"2026-05-18",8.5,{"date":1347,"close":1348},"2026-05-19",8.3100004196167,{"date":1350,"close":1351},"2026-05-20",8.430000305175781,{"date":1353,"close":1354},"2026-05-21",8.350000381469727,{"date":1356,"close":1357},"2026-05-22",8.800000190734863,{"date":1359,"close":1360},"2026-05-26",9.630000114440918,{"date":1362,"close":1363},"2026-05-27",10.380000114440918,{"date":1365,"close":1366},"2026-05-28",10.359999656677246,{"date":1368,"close":1369},"2026-05-29",10.579999923706055,{"date":1371,"close":1330},"2026-06-01",{"date":1373,"close":1374},"2026-06-02",10.199999809265137,{"date":1376,"close":1377},"2026-06-03",9.670000076293945,{"date":1379,"close":1380},"2026-06-04",10.350000381469727,{"date":1382,"close":1366},"2026-06-05",{"date":1384,"close":1385},"2026-06-08",11.5,{"date":1387,"close":1388},"2026-06-09",11.630000114440918,{"date":1390,"close":1391},"2026-06-10",12.25,{"date":1393,"close":1394},"2026-06-11",12.569999694824219,{"date":1396,"close":1397},"2026-06-12",13.329999923706055,{"date":1399,"close":1400},"2026-06-15",13.579999923706055,{"date":1402,"close":1403},"2026-06-16",13.770000457763672,{"date":1405,"close":1406},"2026-06-17",13.5600004196167,{"date":45,"close":1408},13.619999885559082,{"date":1410,"close":1411},"2026-06-22",13.710000038146973,{"date":1413,"close":1414},"2026-06-23",13.079999923706055,{"date":1416,"close":1417},"2026-06-24",13.390000343322754,{"date":1419,"close":1420},"2026-06-25",14.289999961853027,{"date":1422,"close":1423},"2026-06-26",14.869999885559082,{"date":1425,"close":1426},"2026-06-29",14.430000305175781,{"date":1428,"close":1429},"2026-06-30",13.510000228881836,{"date":1431,"close":1432},"2026-07-01",14.09000015258789,{"date":1434,"close":1435},"2026-07-02",13.449999809265137,{"date":1437,"close":1438},"2026-07-06",12.989999771118164,{"date":1440,"close":1441},"2026-07-07",13.100000381469727,{"date":1443,"close":1444},"2026-07-08",12.180000305175781,{"date":1446,"close":1447},"2026-07-09",12.899999618530273,{"date":1449,"close":1450},"2026-07-10",13.380000114440918,{"date":1452,"close":1453},"2026-07-13",12.800000190734863,{"date":1455,"close":1456},"2026-07-14",12.789999961853027,{"date":1458,"close":1459},"2026-07-15",12.619999885559082,{"date":1461,"close":1462},"2026-07-16",13.550000190734863,{"date":1464,"close":1465},"2026-07-17",13.75,{"date":1467,"close":1468},"2026-07-20",13.199999809265137,{"date":1470,"close":1237},"2026-07-21",{"date":1472,"close":1473},"2026-07-22",16.06999969482422,{"date":98,"close":1475},15.479999542236328,{"count":101,"fetchedAt":1477,"source":93},"2026-07-25T14:07:27.660Z",1784988447601]