[{"data":1,"prerenderedAt":1549},["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-GPI":25,"$f611pE_rosNIkAOSQe6uA27G73hLOVM6-N0mGrfxr0hU":26,"ticker-mcap-GPI":138,"ticker-profile-GPI":148,"ticker-earnings-GPI":162,"ticker-congress-GPI":166},{"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":134},{"identity":28,"transactions":33,"sectorSlug":114,"relatedTickers":115},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1031203","GROUP 1 AUTOMOTIVE INC","Retail Trade","GPI",[34,47,59,63,74,80,89,95,101,106],{"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":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-21T16:04:47.000Z","0001031203-26-000111-0","MCHENRY DANIEL JAMES","SVP & CFO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1821335\u002F000103120326000111\u002F0001031203-26-000111-index.htm",809,18260.9835,"A","2026-05-19","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":50,"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":51,"ownerTitle":52,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":46},"2026-02-27T00:00:00.000Z","0001031203-26-000090-0","4","Kenningham Daryl","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1528681\u002F000103120326000090\u002F0001031203-26-000090-index.htm",12312.45,32159,"G","2026-02-26","Gift",{"cik":29,"filedAt":48,"filingId":60,"formType":50,"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":51,"ownerTitle":52,"ownershipType":61,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":46},"0001031203-26-000090-1","I",34794.91,{"cik":29,"filedAt":64,"filingId":65,"formType":50,"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":51,"ownerTitle":52,"ownershipType":39,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":46},"2026-02-20T00:00:00.000Z","0001031203-26-000087-0",331.59,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1528681\u002F000103120326000087\u002F0001031203-26-000087-index.htm",804,44471.45,266598.36,"F","2026-02-19","Tax withholding",{"cik":29,"filedAt":64,"filingId":75,"formType":50,"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":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":46},"0001031203-26-000086-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1821335\u002F000103120326000086\u002F0001031203-26-000086-index.htm",201,17388.4188,66649.59,{"cik":29,"filedAt":81,"filingId":82,"formType":50,"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":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":71,"transactionDate":88,"intentLabel":73,"signalQuality":46},"2026-02-17T00:00:00.000Z","0001031203-26-000081-0",333.15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1821335\u002F000103120326000081\u002F0001031203-26-000081-index.htm",153,17758.4188,50971.95,"2026-02-14",{"cik":29,"filedAt":81,"filingId":90,"formType":50,"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":83,"rawFilingUrl":84,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":71,"transactionDate":94,"intentLabel":73,"signalQuality":46},"0001031203-26-000081-1",169,17589.4188,56302.35,"2026-02-15",{"cik":29,"filedAt":81,"filingId":96,"formType":50,"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":51,"ownerTitle":52,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":71,"transactionDate":88,"intentLabel":73,"signalQuality":46},"0001031203-26-000082-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1528681\u002F000103120326000082\u002F0001031203-26-000082-index.htm",1018,45838.45,339146.69999999995,{"cik":29,"filedAt":81,"filingId":102,"formType":50,"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":51,"ownerTitle":52,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":97,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":71,"transactionDate":94,"intentLabel":73,"signalQuality":46},"0001031203-26-000082-1",563,45275.45,187563.44999999998,{"cik":29,"filedAt":81,"filingId":107,"formType":50,"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":108,"ownerTitle":109,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":71,"transactionDate":88,"intentLabel":73,"signalQuality":46},"0001031203-26-000080-0","Hobson Gillian A.","SVP, Chief Legal Officer & Sec","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1959640\u002F000103120326000080\u002F0001031203-26-000080-index.htm",126,9543,41976.899999999994,"retail-trade",[116,119,122,125,128,131],{"ticker":117,"issuerName":118},"CVNA","CARVANA CO.",{"ticker":120,"issuerName":121},"W","Wayfair Inc.",{"ticker":123,"issuerName":124},"ACI","Albertsons Companies, Inc.",{"ticker":126,"issuerName":127},"WMT","Walmart Inc.",{"ticker":129,"issuerName":130},"KSS","KOHLS Corp",{"ticker":132,"issuerName":133},"AMZN","AMAZON COM INC",{"count":135,"fetchedAt":136,"source":137},10,"2026-08-06T18:06:45.424Z","sqlite",{"data":139,"meta":145},{"value":140,"quality":141,"closeDate":142,"ageDays":143,"sharesAsOf":144},3401455472.9366455,"fresh","2026-08-04",2,"2026-04-24",{"count":146,"fetchedAt":147,"source":137},1,"2026-08-06T18:06:45.425Z",{"data":149,"meta":161},{"ticker":32,"ceo":150,"industry":151,"fullTimeEmployees":152,"ipoDate":153,"country":154,"state":155,"city":156,"website":157,"exchangeShort":25,"marketCap":25,"beta":158,"range52w":159,"fetchedAt":160},"Daryl Adam Kenningham","Auto - Dealerships",20413,"1997-10-30","US","TX","Houston","https:\u002F\u002Fwww.group1auto.com",0.817,"292.44-488.39","2026-06-28T03:00:45.534Z",{"count":146,"fetchedAt":147,"source":137},{"data":163,"meta":165},{"ticker":32,"points":164},[],{"count":146,"fetchedAt":147,"source":137},{"data":167,"meta":1547},{"congressTrades":168,"insiderTrades":169,"priceHistory":180,"ticker":32},[],[170,171,172,173,174,175,176,177,178,179],{"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":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":50,"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":51,"ownerTitle":52,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":48,"filingId":60,"formType":50,"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":51,"ownerTitle":52,"ownershipType":61,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":64,"filingId":65,"formType":50,"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":51,"ownerTitle":52,"ownershipType":39,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":64,"filingId":75,"formType":50,"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":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":81,"filingId":82,"formType":50,"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":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":71,"transactionDate":88},{"cik":29,"filedAt":81,"filingId":90,"formType":50,"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":83,"rawFilingUrl":84,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":71,"transactionDate":94},{"cik":29,"filedAt":81,"filingId":96,"formType":50,"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":51,"ownerTitle":52,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":71,"transactionDate":88},{"cik":29,"filedAt":81,"filingId":102,"formType":50,"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":51,"ownerTitle":52,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":97,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":71,"transactionDate":94},{"cik":29,"filedAt":81,"filingId":107,"formType":50,"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":108,"ownerTitle":109,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":71,"transactionDate":88},[181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1213,1216,1219,1222,1225,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545],{"date":182,"close":183},"2021-08-13",170.94000244140625,{"date":185,"close":186},"2021-08-20",159.00999450683594,{"date":188,"close":189},"2021-08-27",166.2100067138672,{"date":191,"close":192},"2021-09-03",161.25,{"date":194,"close":195},"2021-09-10",158.27999877929688,{"date":197,"close":198},"2021-09-17",182.41000366210938,{"date":200,"close":201},"2021-09-24",194.2100067138672,{"date":203,"close":204},"2021-10-01",188.30999755859375,{"date":206,"close":207},"2021-10-08",191.17999267578125,{"date":209,"close":210},"2021-10-15",181.80999755859375,{"date":212,"close":213},"2021-10-22",200.50999450683594,{"date":215,"close":216},"2021-10-29",179.8000030517578,{"date":218,"close":219},"2021-11-05",197,{"date":221,"close":222},"2021-11-12",207.05999755859375,{"date":224,"close":225},"2021-11-19",190.83999633789062,{"date":227,"close":228},"2021-11-26",199.7899932861328,{"date":230,"close":231},"2021-12-03",201.42999267578125,{"date":233,"close":234},"2021-12-10",202.57000732421875,{"date":236,"close":237},"2021-12-17",191.00999450683594,{"date":239,"close":240},"2021-12-23",187.9499969482422,{"date":242,"close":243},"2021-12-31",195.22000122070312,{"date":245,"close":246},"2022-01-07",191.1999969482422,{"date":248,"close":249},"2022-01-14",183.5800018310547,{"date":251,"close":252},"2022-01-21",170.8300018310547,{"date":254,"close":255},"2022-01-28",167.30999755859375,{"date":257,"close":258},"2022-02-04",162.44000244140625,{"date":260,"close":261},"2022-02-11",170.17999267578125,{"date":263,"close":264},"2022-02-18",180.97999572753906,{"date":266,"close":267},"2022-02-25",184.61000061035156,{"date":269,"close":240},"2022-03-04",{"date":271,"close":272},"2022-03-11",187.4600067138672,{"date":274,"close":275},"2022-03-18",197.8800048828125,{"date":277,"close":278},"2022-03-25",186.2100067138672,{"date":280,"close":281},"2022-04-01",164.5800018310547,{"date":283,"close":284},"2022-04-08",152.97999572753906,{"date":286,"close":287},"2022-04-14",161.9600067138672,{"date":289,"close":290},"2022-04-22",167.91000366210938,{"date":292,"close":293},"2022-04-29",174.13999938964844,{"date":295,"close":296},"2022-05-06",182.57000732421875,{"date":298,"close":299},"2022-05-13",187.47000122070312,{"date":301,"close":302},"2022-05-20",173.75999450683594,{"date":304,"close":305},"2022-05-27",182.80999755859375,{"date":307,"close":308},"2022-06-03",181.1300048828125,{"date":310,"close":311},"2022-06-10",180.39999389648438,{"date":313,"close":314},"2022-06-17",166.38999938964844,{"date":316,"close":317},"2022-06-24",180.25,{"date":319,"close":320},"2022-07-01",172.1999969482422,{"date":322,"close":323},"2022-07-08",168.60000610351562,{"date":325,"close":326},"2022-07-15",165.07000732421875,{"date":328,"close":329},"2022-07-22",174.33999633789062,{"date":331,"close":332},"2022-07-29",176.9199981689453,{"date":334,"close":335},"2022-08-05",179.5399932861328,{"date":337,"close":338},"2022-08-12",185.07000732421875,{"date":340,"close":341},"2022-08-19",190.02000427246094,{"date":343,"close":344},"2022-08-26",185.8300018310547,{"date":346,"close":347},"2022-09-02",174.27999877929688,{"date":349,"close":350},"2022-09-09",170.5,{"date":352,"close":353},"2022-09-16",160.25,{"date":355,"close":356},"2022-09-23",148.1999969482422,{"date":358,"close":359},"2022-09-30",142.8699951171875,{"date":361,"close":362},"2022-10-07",152.9499969482422,{"date":364,"close":365},"2022-10-14",162.41000366210938,{"date":367,"close":368},"2022-10-21",155.16000366210938,{"date":370,"close":371},"2022-10-28",173.6699981689453,{"date":373,"close":374},"2022-11-04",170.6199951171875,{"date":376,"close":377},"2022-11-11",189.7100067138672,{"date":379,"close":201},"2022-11-18",{"date":381,"close":382},"2022-11-25",190.64999389648438,{"date":384,"close":385},"2022-12-02",192.16000366210938,{"date":387,"close":388},"2022-12-09",190.1699981689453,{"date":390,"close":391},"2022-12-16",183.6199951171875,{"date":393,"close":394},"2022-12-23",174.5500030517578,{"date":396,"close":397},"2022-12-30",180.3699951171875,{"date":399,"close":400},"2023-01-06",185.72000122070312,{"date":402,"close":403},"2023-01-13",192.44000244140625,{"date":405,"close":406},"2023-01-20",196.88999938964844,{"date":408,"close":409},"2023-01-27",206.94000244140625,{"date":411,"close":412},"2023-02-03",235.88999938964844,{"date":414,"close":415},"2023-02-10",224.8000030517578,{"date":417,"close":418},"2023-02-17",239.74000549316406,{"date":420,"close":421},"2023-02-24",221.0399932861328,{"date":423,"close":424},"2023-03-03",232.4499969482422,{"date":426,"close":427},"2023-03-10",219.14999389648438,{"date":429,"close":430},"2023-03-17",201.0399932861328,{"date":432,"close":433},"2023-03-24",207.97999572753906,{"date":435,"close":436},"2023-03-31",226.4199981689453,{"date":438,"close":439},"2023-04-06",217.1199951171875,{"date":441,"close":442},"2023-04-14",227.94000244140625,{"date":444,"close":445},"2023-04-21",228.77999877929688,{"date":447,"close":448},"2023-04-28",224.47999572753906,{"date":450,"close":451},"2023-05-05",220.2899932861328,{"date":453,"close":454},"2023-05-12",217.47999572753906,{"date":456,"close":457},"2023-05-19",220.67999267578125,{"date":459,"close":460},"2023-05-26",225.7899932861328,{"date":462,"close":463},"2023-06-02",233.6199951171875,{"date":465,"close":466},"2023-06-09",240.3300018310547,{"date":468,"close":469},"2023-06-16",237.58999633789062,{"date":471,"close":472},"2023-06-23",246.30999755859375,{"date":474,"close":475},"2023-06-30",258.1000061035156,{"date":477,"close":478},"2023-07-07",257.5199890136719,{"date":480,"close":481},"2023-07-14",259.67999267578125,{"date":483,"close":484},"2023-07-21",257.07000732421875,{"date":486,"close":487},"2023-07-28",254.0399932861328,{"date":489,"close":490},"2023-08-04",261.8299865722656,{"date":492,"close":493},"2023-08-11",273.3399963378906,{"date":495,"close":496},"2023-08-18",264.010009765625,{"date":498,"close":499},"2023-08-25",258.2699890136719,{"date":501,"close":502},"2023-09-01",270.739990234375,{"date":504,"close":505},"2023-09-08",262.30999755859375,{"date":507,"close":508},"2023-09-15",262.9700012207031,{"date":510,"close":511},"2023-09-22",258.07000732421875,{"date":513,"close":514},"2023-09-29",268.7099914550781,{"date":516,"close":517},"2023-10-06",250.07000732421875,{"date":519,"close":520},"2023-10-13",244.67999267578125,{"date":522,"close":523},"2023-10-20",243.5500030517578,{"date":525,"close":526},"2023-10-27",249.3800048828125,{"date":528,"close":529},"2023-11-03",274.95001220703125,{"date":531,"close":532},"2023-11-10",265.3900146484375,{"date":534,"close":535},"2023-11-17",283.1000061035156,{"date":537,"close":538},"2023-11-24",283.7099914550781,{"date":540,"close":541},"2023-12-01",291.17999267578125,{"date":543,"close":544},"2023-12-08",283,{"date":546,"close":547},"2023-12-15",295.54998779296875,{"date":549,"close":550},"2023-12-22",299.6600036621094,{"date":552,"close":553},"2023-12-29",304.739990234375,{"date":555,"close":556},"2024-01-05",282.75,{"date":558,"close":559},"2024-01-12",273.8800048828125,{"date":561,"close":562},"2024-01-19",273.9200134277344,{"date":564,"close":565},"2024-01-26",274.5,{"date":567,"close":568},"2024-02-02",267.6600036621094,{"date":570,"close":571},"2024-02-09",275.9200134277344,{"date":573,"close":574},"2024-02-16",269,{"date":576,"close":577},"2024-02-23",265.1199951171875,{"date":579,"close":580},"2024-03-01",272.2300109863281,{"date":582,"close":583},"2024-03-08",262.25,{"date":585,"close":586},"2024-03-15",266.5400085449219,{"date":588,"close":589},"2024-03-22",283.6099853515625,{"date":591,"close":592},"2024-03-28",292.2300109863281,{"date":594,"close":595},"2024-04-05",276.7900085449219,{"date":597,"close":598},"2024-04-12",269.44000244140625,{"date":600,"close":601},"2024-04-19",265.5299987792969,{"date":603,"close":604},"2024-04-26",300.3500061035156,{"date":606,"close":607},"2024-05-03",295.0400085449219,{"date":609,"close":610},"2024-05-10",301.57000732421875,{"date":612,"close":613},"2024-05-17",314.82000732421875,{"date":615,"close":616},"2024-05-24",308.0799865722656,{"date":618,"close":619},"2024-05-31",310.9800109863281,{"date":621,"close":622},"2024-06-07",303.69000244140625,{"date":624,"close":625},"2024-06-14",303.94000244140625,{"date":627,"close":628},"2024-06-21",298.260009765625,{"date":630,"close":631},"2024-06-28",297.2799987792969,{"date":633,"close":634},"2024-07-05",287.6300048828125,{"date":636,"close":637},"2024-07-12",295.0199890136719,{"date":639,"close":640},"2024-07-19",303.0400085449219,{"date":642,"close":643},"2024-07-26",333.2200012207031,{"date":645,"close":646},"2024-08-02",342.8900146484375,{"date":648,"close":649},"2024-08-09",342.6700134277344,{"date":651,"close":652},"2024-08-16",353.55999755859375,{"date":654,"close":655},"2024-08-23",369.19000244140625,{"date":657,"close":658},"2024-08-30",376.760009765625,{"date":660,"close":661},"2024-09-06",358.7799987792969,{"date":663,"close":664},"2024-09-13",364.3900146484375,{"date":666,"close":667},"2024-09-20",382.9700012207031,{"date":669,"close":670},"2024-09-27",385.94000244140625,{"date":672,"close":673},"2024-10-04",368.7099914550781,{"date":675,"close":676},"2024-10-11",355.6300048828125,{"date":678,"close":679},"2024-10-18",361.9200134277344,{"date":681,"close":682},"2024-10-25",346.57000732421875,{"date":684,"close":685},"2024-11-01",362.3399963378906,{"date":687,"close":688},"2024-11-08",402.07000732421875,{"date":690,"close":691},"2024-11-15",414.80999755859375,{"date":693,"close":694},"2024-11-22",421.1400146484375,{"date":696,"close":697},"2024-11-29",425.79998779296875,{"date":699,"close":700},"2024-12-06",430.489990234375,{"date":702,"close":703},"2024-12-13",427.1000061035156,{"date":705,"close":706},"2024-12-20",419.989990234375,{"date":708,"close":709},"2024-12-27",423.1400146484375,{"date":711,"close":712},"2025-01-03",418.54998779296875,{"date":714,"close":715},"2025-01-10",420.8999938964844,{"date":717,"close":718},"2025-01-17",447.6600036621094,{"date":720,"close":721},"2025-01-24",449.57000732421875,{"date":723,"close":724},"2025-01-31",456.489990234375,{"date":726,"close":727},"2025-02-07",469.6099853515625,{"date":729,"close":730},"2025-02-14",481.30999755859375,{"date":732,"close":733},"2025-02-21",451.1600036621094,{"date":735,"close":736},"2025-02-28",459.5799865722656,{"date":738,"close":739},"2025-03-07",441.25,{"date":741,"close":670},"2025-03-14",{"date":743,"close":744},"2025-03-21",400.3399963378906,{"date":746,"close":747},"2025-03-28",375.9599914550781,{"date":749,"close":750},"2025-04-04",382.1099853515625,{"date":752,"close":753},"2025-04-11",405,{"date":755,"close":756},"2025-04-17",391.3800048828125,{"date":758,"close":759},"2025-04-25",406.5899963378906,{"date":761,"close":762},"2025-05-02",412.42999267578125,{"date":764,"close":765},"2025-05-09",430.0299987792969,{"date":767,"close":768},"2025-05-16",444.20001220703125,{"date":770,"close":771},"2025-05-23",425.94000244140625,{"date":773,"close":774},"2025-05-30",423.9200134277344,{"date":776,"close":777},"2025-06-06",422.8900146484375,{"date":779,"close":780},"2025-06-13",424.8599853515625,{"date":782,"close":783},"2025-06-20",445.70001220703125,{"date":785,"close":786},"2025-06-27",438.69000244140625,{"date":788,"close":789},"2025-07-03",466,{"date":791,"close":792},"2025-07-11",477.2200012207031,{"date":794,"close":795},"2025-07-18",411.0199890136719,{"date":797,"close":798},"2025-07-25",436.5199890136719,{"date":800,"close":801},"2025-08-01",410.20001220703125,{"date":803,"close":804},"2025-08-04",407.4200134277344,{"date":806,"close":807},"2025-08-05",420.0199890136719,{"date":809,"close":810},"2025-08-06",423.17999267578125,{"date":812,"close":813},"2025-08-07",415.2699890136719,{"date":815,"close":816},"2025-08-08",421.6099853515625,{"date":818,"close":819},"2025-08-11",429.9200134277344,{"date":821,"close":822},"2025-08-12",444.2099914550781,{"date":824,"close":825},"2025-08-13",459.5400085449219,{"date":827,"close":828},"2025-08-14",451.1400146484375,{"date":830,"close":831},"2025-08-15",442.5199890136719,{"date":833,"close":834},"2025-08-18",445.7900085449219,{"date":836,"close":837},"2025-08-19",452.70001220703125,{"date":839,"close":840},"2025-08-20",446.739990234375,{"date":842,"close":843},"2025-08-21",445.3299865722656,{"date":845,"close":846},"2025-08-22",470.1099853515625,{"date":848,"close":849},"2025-08-25",470.3800048828125,{"date":851,"close":852},"2025-08-26",469.82000732421875,{"date":854,"close":855},"2025-08-27",477.0400085449219,{"date":857,"close":858},"2025-08-28",477.67999267578125,{"date":860,"close":861},"2025-08-29",464.7799987792969,{"date":863,"close":864},"2025-09-02",467.2699890136719,{"date":866,"close":867},"2025-09-03",470.2799987792969,{"date":869,"close":870},"2025-09-04",480.010009765625,{"date":872,"close":873},"2025-09-05",483.8699951171875,{"date":875,"close":876},"2025-09-08",477.1099853515625,{"date":878,"close":879},"2025-09-09",474.7799987792969,{"date":881,"close":882},"2025-09-10",470.8299865722656,{"date":884,"close":885},"2025-09-11",488.25,{"date":887,"close":888},"2025-09-12",466.32000732421875,{"date":890,"close":891},"2025-09-15",458.45001220703125,{"date":893,"close":894},"2025-09-16",458.2300109863281,{"date":896,"close":897},"2025-09-17",458.25,{"date":899,"close":900},"2025-09-18",460.9599914550781,{"date":902,"close":903},"2025-09-19",456.29998779296875,{"date":905,"close":906},"2025-09-22",451.6000061035156,{"date":908,"close":909},"2025-09-23",453.92999267578125,{"date":911,"close":912},"2025-09-24",448.17999267578125,{"date":914,"close":915},"2025-09-25",435.8299865722656,{"date":917,"close":918},"2025-09-26",435.5299987792969,{"date":920,"close":921},"2025-09-29",437.4100036621094,{"date":923,"close":924},"2025-09-30",437.510009765625,{"date":926,"close":927},"2025-10-01",448.3599853515625,{"date":929,"close":930},"2025-10-02",445.67999267578125,{"date":932,"close":933},"2025-10-03",447.8599853515625,{"date":935,"close":936},"2025-10-06",433.8500061035156,{"date":938,"close":939},"2025-10-07",429.3299865722656,{"date":941,"close":942},"2025-10-08",425.29998779296875,{"date":944,"close":945},"2025-10-09",425.42999267578125,{"date":947,"close":948},"2025-10-10",417.6499938964844,{"date":950,"close":951},"2025-10-13",423.8900146484375,{"date":953,"close":954},"2025-10-14",439.94000244140625,{"date":956,"close":957},"2025-10-15",435.1000061035156,{"date":959,"close":960},"2025-10-16",430.510009765625,{"date":962,"close":963},"2025-10-17",434.29998779296875,{"date":965,"close":966},"2025-10-20",445.6099853515625,{"date":968,"close":969},"2025-10-21",450.3999938964844,{"date":971,"close":972},"2025-10-22",447.9700012207031,{"date":974,"close":975},"2025-10-23",431.07000732421875,{"date":977,"close":978},"2025-10-24",423.9599914550781,{"date":980,"close":981},"2025-10-27",419.95001220703125,{"date":983,"close":984},"2025-10-28",393.2799987792969,{"date":986,"close":987},"2025-10-29",404.239990234375,{"date":989,"close":990},"2025-10-30",395.7799987792969,{"date":992,"close":993},"2025-10-31",397.5400085449219,{"date":995,"close":996},"2025-11-03",393.6300048828125,{"date":998,"close":999},"2025-11-04",388.489990234375,{"date":1001,"close":1002},"2025-11-05",392.9700012207031,{"date":1004,"close":1005},"2025-11-06",384.8500061035156,{"date":1007,"close":1008},"2025-11-07",390.8699951171875,{"date":1010,"close":1011},"2025-11-10",389.70001220703125,{"date":1013,"close":1014},"2025-11-11",380.0199890136719,{"date":1016,"close":1017},"2025-11-12",391.7900085449219,{"date":1019,"close":1020},"2025-11-13",391.9700012207031,{"date":1022,"close":1023},"2025-11-14",391.9100036621094,{"date":1025,"close":1026},"2025-11-17",383.2200012207031,{"date":1028,"close":1029},"2025-11-18",393.1000061035156,{"date":1031,"close":1023},"2025-11-19",{"date":1033,"close":1034},"2025-11-20",387.8800048828125,{"date":1036,"close":1037},"2025-11-21",399.2699890136719,{"date":1039,"close":1040},"2025-11-24",399.92999267578125,{"date":1042,"close":1043},"2025-11-25",408.5799865722656,{"date":1045,"close":1046},"2025-11-26",402.92999267578125,{"date":1048,"close":1049},"2025-11-28",401.0400085449219,{"date":1051,"close":1052},"2025-12-01",399.8699951171875,{"date":1054,"close":1055},"2025-12-02",402.3800048828125,{"date":1057,"close":1058},"2025-12-03",410.3800048828125,{"date":1060,"close":1061},"2025-12-04",408.3500061035156,{"date":1063,"close":1064},"2025-12-05",404.2099914550781,{"date":1066,"close":1067},"2025-12-08",405.5199890136719,{"date":1069,"close":1070},"2025-12-09",410.7300109863281,{"date":1072,"close":1073},"2025-12-10",419.9800109863281,{"date":1075,"close":1076},"2025-12-11",426.9100036621094,{"date":1078,"close":1079},"2025-12-12",413.739990234375,{"date":1081,"close":1082},"2025-12-15",408.8500061035156,{"date":1084,"close":1085},"2025-12-16",409.8299865722656,{"date":1087,"close":1088},"2025-12-17",407.80999755859375,{"date":1090,"close":1091},"2025-12-18",402.6600036621094,{"date":1093,"close":1094},"2025-12-19",405.2099914550781,{"date":1096,"close":1097},"2025-12-22",407.54998779296875,{"date":1099,"close":1100},"2025-12-23",405.239990234375,{"date":1102,"close":1103},"2025-12-24",406.3800048828125,{"date":1105,"close":1106},"2025-12-26",407.55999755859375,{"date":1108,"close":1109},"2025-12-29",402.989990234375,{"date":1111,"close":1112},"2025-12-30",399.79998779296875,{"date":1114,"close":1115},"2025-12-31",393.29998779296875,{"date":1117,"close":1118},"2026-01-02",392.5799865722656,{"date":1120,"close":1121},"2026-01-05",396.1400146484375,{"date":1123,"close":1124},"2026-01-06",398.8399963378906,{"date":1126,"close":1127},"2026-01-07",394.1199951171875,{"date":1129,"close":1130},"2026-01-08",400.9700012207031,{"date":1132,"close":1133},"2026-01-09",402.6499938964844,{"date":1135,"close":1136},"2026-01-12",399.3900146484375,{"date":1138,"close":1139},"2026-01-13",398.29998779296875,{"date":1141,"close":1142},"2026-01-14",397.42999267578125,{"date":1144,"close":1145},"2026-01-15",397.1000061035156,{"date":1147,"close":1148},"2026-01-16",395.05999755859375,{"date":1150,"close":1151},"2026-01-20",398.94000244140625,{"date":1153,"close":1154},"2026-01-21",406.1600036621094,{"date":1156,"close":1157},"2026-01-22",402.6199951171875,{"date":1159,"close":1023},"2026-01-23",{"date":1161,"close":1162},"2026-01-26",390.54998779296875,{"date":1164,"close":1165},"2026-01-27",396.9599914550781,{"date":1167,"close":1168},"2026-01-28",396.4100036621094,{"date":1170,"close":1171},"2026-01-29",363.1600036621094,{"date":1173,"close":1174},"2026-01-30",354.260009765625,{"date":1176,"close":1177},"2026-02-02",351.8900146484375,{"date":1179,"close":1180},"2026-02-03",345.8500061035156,{"date":1182,"close":1183},"2026-02-04",357.8399963378906,{"date":1185,"close":1186},"2026-02-05",340.7300109863281,{"date":1188,"close":1189},"2026-02-06",346.2799987792969,{"date":1191,"close":1192},"2026-02-09",338.3999938964844,{"date":1194,"close":1195},"2026-02-10",334.6099853515625,{"date":1197,"close":1198},"2026-02-11",337.0400085449219,{"date":1200,"close":1201},"2026-02-12",336.010009765625,{"date":1203,"close":1204},"2026-02-13",333.8599853515625,{"date":1206,"close":1207},"2026-02-17",330.32000732421875,{"date":1209,"close":1210},"2026-02-18",335.8399963378906,{"date":72,"close":1212},331.9700012207031,{"date":1214,"close":1215},"2026-02-20",342.29998779296875,{"date":1217,"close":1218},"2026-02-23",332.9200134277344,{"date":1220,"close":1221},"2026-02-24",335.07000732421875,{"date":1223,"close":1224},"2026-02-25",335.29998779296875,{"date":57,"close":1226},334.3800048828125,{"date":1228,"close":1229},"2026-02-27",325.739990234375,{"date":1231,"close":1232},"2026-03-02",320.32000732421875,{"date":1234,"close":1235},"2026-03-03",322.4800109863281,{"date":1237,"close":1238},"2026-03-04",326.55999755859375,{"date":1240,"close":1241},"2026-03-05",324.19000244140625,{"date":1243,"close":1244},"2026-03-06",318.8399963378906,{"date":1246,"close":1247},"2026-03-09",318.07000732421875,{"date":1249,"close":1250},"2026-03-10",312.94000244140625,{"date":1252,"close":1253},"2026-03-11",312.8299865722656,{"date":1255,"close":1256},"2026-03-12",300.9100036621094,{"date":1258,"close":1259},"2026-03-13",299.8999938964844,{"date":1261,"close":1262},"2026-03-16",299.8399963378906,{"date":1264,"close":1265},"2026-03-17",297.4200134277344,{"date":1267,"close":1268},"2026-03-18",308.5199890136719,{"date":1270,"close":1271},"2026-03-19",316.29998779296875,{"date":1273,"close":1274},"2026-03-20",318.3299865722656,{"date":1276,"close":1277},"2026-03-23",322.2200012207031,{"date":1279,"close":1280},"2026-03-24",317.8500061035156,{"date":1282,"close":1283},"2026-03-25",326.8599853515625,{"date":1285,"close":1286},"2026-03-26",331.510009765625,{"date":1288,"close":1289},"2026-03-27",325.17999267578125,{"date":1291,"close":1292},"2026-03-30",328.7300109863281,{"date":1294,"close":1295},"2026-03-31",330.6300048828125,{"date":1297,"close":1298},"2026-04-01",330.7900085449219,{"date":1300,"close":1301},"2026-04-02",329.45001220703125,{"date":1303,"close":1304},"2026-04-06",327,{"date":1306,"close":1307},"2026-04-07",323.9599914550781,{"date":1309,"close":1310},"2026-04-08",332.6300048828125,{"date":1312,"close":1313},"2026-04-09",338.1099853515625,{"date":1315,"close":1316},"2026-04-10",338.1400146484375,{"date":1318,"close":1319},"2026-04-13",338.0199890136719,{"date":1321,"close":1322},"2026-04-14",337.9800109863281,{"date":1324,"close":1325},"2026-04-15",332.7300109863281,{"date":1327,"close":1328},"2026-04-16",335.4800109863281,{"date":1330,"close":1331},"2026-04-17",349.94000244140625,{"date":1333,"close":1334},"2026-04-20",351.2099914550781,{"date":1336,"close":1337},"2026-04-21",344.69000244140625,{"date":1339,"close":1340},"2026-04-22",341.8599853515625,{"date":1342,"close":1343},"2026-04-23",339.7799987792969,{"date":144,"close":1345},341.3900146484375,{"date":1347,"close":1348},"2026-04-27",339.5199890136719,{"date":1350,"close":1351},"2026-04-28",344.70001220703125,{"date":1353,"close":1354},"2026-04-29",349.2099914550781,{"date":1356,"close":1357},"2026-04-30",356.8699951171875,{"date":1359,"close":1360},"2026-05-01",353.6700134277344,{"date":1362,"close":1363},"2026-05-04",330,{"date":1365,"close":1366},"2026-05-05",341.3500061035156,{"date":1368,"close":1369},"2026-05-06",343.9700012207031,{"date":1371,"close":1372},"2026-05-07",350.1600036621094,{"date":1374,"close":1375},"2026-05-08",357.8299865722656,{"date":1377,"close":1378},"2026-05-11",348.6000061035156,{"date":1380,"close":1381},"2026-05-12",336.1400146484375,{"date":1383,"close":1384},"2026-05-13",327.7799987792969,{"date":1386,"close":1387},"2026-05-14",334.3299865722656,{"date":1389,"close":1390},"2026-05-15",313.6199951171875,{"date":1392,"close":1393},"2026-05-18",317.17999267578125,{"date":44,"close":1395},305.4700012207031,{"date":1397,"close":1398},"2026-05-20",315.20001220703125,{"date":1400,"close":1401},"2026-05-21",320.1099853515625,{"date":1403,"close":1404},"2026-05-22",326.17999267578125,{"date":1406,"close":1407},"2026-05-26",329.6300048828125,{"date":1409,"close":1410},"2026-05-27",331.70001220703125,{"date":1412,"close":1413},"2026-05-28",326.44000244140625,{"date":1415,"close":1416},"2026-05-29",316.3399963378906,{"date":1418,"close":1419},"2026-06-01",311.510009765625,{"date":1421,"close":1422},"2026-06-02",308.32000732421875,{"date":1424,"close":1425},"2026-06-03",305.75,{"date":1427,"close":1428},"2026-06-04",305.42999267578125,{"date":1430,"close":1431},"2026-06-05",311,{"date":1433,"close":1434},"2026-06-08",316.6499938964844,{"date":1436,"close":1437},"2026-06-09",328.2900085449219,{"date":1439,"close":1440},"2026-06-10",326.1000061035156,{"date":1442,"close":1443},"2026-06-11",324.9100036621094,{"date":1445,"close":1446},"2026-06-12",325.3299865722656,{"date":1448,"close":1229},"2026-06-15",{"date":1450,"close":1451},"2026-06-16",325.6000061035156,{"date":1453,"close":1454},"2026-06-17",305.07000732421875,{"date":1456,"close":1457},"2026-06-18",313.1600036621094,{"date":1459,"close":1460},"2026-06-22",315.25,{"date":1462,"close":1463},"2026-06-23",318.25,{"date":1465,"close":1466},"2026-06-24",317.510009765625,{"date":1468,"close":1469},"2026-06-25",300.82000732421875,{"date":1471,"close":1472},"2026-06-26",301.739990234375,{"date":1474,"close":1475},"2026-06-29",297.8500061035156,{"date":1477,"close":1478},"2026-06-30",291.1700134277344,{"date":1480,"close":1481},"2026-07-01",286.6000061035156,{"date":1483,"close":1484},"2026-07-02",288.3900146484375,{"date":1486,"close":1487},"2026-07-06",296.80999755859375,{"date":1489,"close":1490},"2026-07-07",296.4700012207031,{"date":1492,"close":1493},"2026-07-08",294.6400146484375,{"date":1495,"close":1496},"2026-07-09",302.9599914550781,{"date":1498,"close":1499},"2026-07-10",299.8800048828125,{"date":1501,"close":1502},"2026-07-13",295.6600036621094,{"date":1504,"close":1505},"2026-07-14",299.17999267578125,{"date":1507,"close":1508},"2026-07-15",319.3999938964844,{"date":1510,"close":1511},"2026-07-16",331.6199951171875,{"date":1513,"close":1514},"2026-07-17",326.05999755859375,{"date":1516,"close":1517},"2026-07-20",305.95001220703125,{"date":1519,"close":1520},"2026-07-21",311.6199951171875,{"date":1522,"close":1523},"2026-07-22",327.92999267578125,{"date":1525,"close":1526},"2026-07-23",326.67999267578125,{"date":1528,"close":1529},"2026-07-27",337.42999267578125,{"date":1531,"close":1532},"2026-07-28",350.6499938964844,{"date":1534,"close":1535},"2026-07-29",357.9700012207031,{"date":1537,"close":1538},"2026-07-30",296.7099914550781,{"date":1540,"close":1541},"2026-07-31",286.7699890136719,{"date":1543,"close":1544},"2026-08-03",292.1400146484375,{"date":142,"close":1546},285.8800048828125,{"count":146,"fetchedAt":1548,"source":137},"2026-08-06T18:06:45.430Z",1786039605393]