[{"data":1,"prerenderedAt":1535},["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-LSTR":25,"$fIgRTZdVnNPQaLmlsf5E0sNsXCjTuhbLZB-BVyx633Bs":26,"ticker-mcap-LSTR":124,"ticker-profile-LSTR":133,"ticker-earnings-LSTR":147,"ticker-congress-LSTR":151,"i-lucide:info":1533},{"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":120},{"identity":28,"transactions":33,"sectorSlug":100,"relatedTickers":101},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"853816","LANDSTAR SYSTEM INC","Transportation & Utilities","LSTR",[34,50,61,67,72,77,83,88,94],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-08T20:53:50.000Z","0000853816-26-000055-0","MURPHY DIANA M","","D",221.2809,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1205378\u002F000085381626000055\u002F0000853816-26-000055-index.htm",11246,18853,2488525.0014,"S","2026-06-05","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":52,"formType":25,"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":53,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"2026-05-08T12:07:22.000Z","0000853816-26-000053-0","WHITE TERESA L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1427106\u002F000085381626000053\u002F0000853816-26-000053-index.htm",825,4658,"A","2026-05-06","Stock award","non-discretionary",{"cik":29,"filedAt":62,"filingId":63,"formType":25,"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":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":65,"shares":55,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"2026-05-08T12:05:43.000Z","0000853816-26-000051-0","Scanlon George P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1301099\u002F000085381626000051\u002F0000853816-26-000051-index.htm",9483,{"cik":29,"filedAt":68,"filingId":69,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":70,"shares":55,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"2026-05-08T12:04:04.000Z","0000853816-26-000049-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1205378\u002F000085381626000049\u002F0000853816-26-000049-index.htm",30099,{"cik":29,"filedAt":73,"filingId":74,"formType":25,"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":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":76,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"2026-05-08T12:02:22.000Z","0000853816-26-000047-0","Liang James L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1516283\u002F000085381626000047\u002F0000853816-26-000047-index.htm",{"cik":29,"filedAt":78,"filingId":79,"formType":25,"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":80,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":55,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"2026-05-08T11:59:53.000Z","0000853816-26-000045-0","HART MELANIE M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1434897\u002F000085381626000045\u002F0000853816-26-000045-index.htm",1470,{"cik":29,"filedAt":84,"filingId":85,"formType":25,"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":86,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":87,"shares":55,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"2026-05-08T11:58:17.000Z","0000853816-26-000043-0","Blanton Jonathan Barr","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2094860\u002F000085381626000043\u002F0000853816-26-000043-index.htm",{"cik":29,"filedAt":89,"filingId":90,"formType":25,"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":91,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":92,"shares":55,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"2026-05-08T11:56:31.000Z","0000853816-26-000041-0","BANNISTER DAVID G\u002F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1205376\u002F000085381626000041\u002F0000853816-26-000041-index.htm",26513,{"cik":29,"filedAt":95,"filingId":96,"formType":25,"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":97,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":98,"shares":55,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"2026-05-08T11:54:46.000Z","0000853816-26-000039-0","Akbari Dr. Homaira","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1541201\u002F000085381626000039\u002F0000853816-26-000039-index.htm",13974,"transportation-utilities",[102,105,108,111,114,117],{"ticker":103,"issuerName":104},"BKNG","Booking Holdings Inc.",{"ticker":106,"issuerName":107},"ROKU","ROKU, INC",{"ticker":109,"issuerName":110},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":112,"issuerName":113},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"ticker":115,"issuerName":116},"WCN","Waste Connections, Inc.",{"ticker":118,"issuerName":119},"LILA","Liberty Latin America Ltd.",{"count":121,"fetchedAt":122,"source":123},9,"2026-07-18T10:56:27.931Z","sqlite",{"data":125,"meta":131},{"value":126,"quality":127,"closeDate":128,"ageDays":129,"sharesAsOf":130},7177852024.767456,"fresh","2026-07-17",1,"2026-04-20",{"count":129,"fetchedAt":132,"source":123},"2026-07-18T10:56:27.932Z",{"data":134,"meta":146},{"ticker":32,"ceo":135,"industry":136,"fullTimeEmployees":137,"ipoDate":138,"country":139,"state":140,"city":141,"website":142,"exchangeShort":25,"marketCap":25,"beta":143,"range52w":144,"fetchedAt":145},"Frank A. Lonegro","Integrated Freight & Logistics",1400,"1993-03-05","US","FL","Jacksonville","https:\u002F\u002Fwww.landstar.com",0.884,"119.32-228.46","2026-07-03T10:35:05.054Z",{"count":129,"fetchedAt":132,"source":123},{"data":148,"meta":150},{"ticker":32,"points":149},[],{"count":129,"fetchedAt":132,"source":123},{"data":152,"meta":1531},{"congressTrades":153,"insiderTrades":154,"priceHistory":164,"ticker":32},[],[155,156,157,158,159,160,161,162,163],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":52,"formType":25,"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":53,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":62,"filingId":63,"formType":25,"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":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":65,"shares":55,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":68,"filingId":69,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":70,"shares":55,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":73,"filingId":74,"formType":25,"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":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":76,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":78,"filingId":79,"formType":25,"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":80,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":55,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":84,"filingId":85,"formType":25,"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":86,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":87,"shares":55,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":89,"filingId":90,"formType":25,"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":91,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":92,"shares":55,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":95,"filingId":96,"formType":25,"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":97,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":98,"shares":55,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":57,"transactionDate":58},[165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,802,805,808,811,814,817,820,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1267,1270,1273,1276,1279,1282,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1349,1352,1354,1357,1360,1363,1365,1368,1371,1373,1376,1379,1381,1384,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529],{"date":166,"close":167},"2021-07-23",152.5399932861328,{"date":169,"close":170},"2021-07-30",157,{"date":172,"close":173},"2021-08-06",157.60000610351562,{"date":175,"close":176},"2021-08-13",161.92999267578125,{"date":178,"close":179},"2021-08-20",157.72000122070312,{"date":181,"close":182},"2021-08-27",169.1300048828125,{"date":184,"close":185},"2021-09-03",169.14999389648438,{"date":187,"close":188},"2021-09-10",161.60000610351562,{"date":190,"close":191},"2021-09-17",160.11000061035156,{"date":193,"close":194},"2021-09-24",164.6300048828125,{"date":196,"close":197},"2021-10-01",158.02999877929688,{"date":199,"close":200},"2021-10-08",155.2100067138672,{"date":202,"close":203},"2021-10-15",162.38999938964844,{"date":205,"close":206},"2021-10-22",174.4600067138672,{"date":208,"close":209},"2021-10-29",175.80999755859375,{"date":211,"close":212},"2021-11-05",175.85000610351562,{"date":214,"close":215},"2021-11-12",179.55999755859375,{"date":217,"close":218},"2021-11-19",172.1300048828125,{"date":220,"close":221},"2021-11-26",170.24000549316406,{"date":223,"close":224},"2021-12-03",168,{"date":226,"close":227},"2021-12-10",176.88999938964844,{"date":229,"close":230},"2021-12-17",170.33999633789062,{"date":232,"close":233},"2021-12-23",172.24000549316406,{"date":235,"close":236},"2021-12-31",179.02000427246094,{"date":238,"close":239},"2022-01-07",167.41000366210938,{"date":241,"close":242},"2022-01-14",167.25999450683594,{"date":244,"close":245},"2022-01-21",162.8800048828125,{"date":247,"close":248},"2022-01-28",155.9199981689453,{"date":250,"close":251},"2022-02-04",155,{"date":253,"close":254},"2022-02-11",155.08999633789062,{"date":256,"close":257},"2022-02-18",153.1699981689453,{"date":259,"close":260},"2022-02-25",157.2899932861328,{"date":262,"close":263},"2022-03-04",156.58999633789062,{"date":265,"close":266},"2022-03-11",151.82000732421875,{"date":268,"close":269},"2022-03-18",161.89999389648438,{"date":271,"close":272},"2022-03-25",154,{"date":274,"close":275},"2022-04-01",139.82000732421875,{"date":277,"close":278},"2022-04-08",143.5,{"date":280,"close":281},"2022-04-14",144.7100067138672,{"date":283,"close":284},"2022-04-22",152.9199981689453,{"date":286,"close":287},"2022-04-29",154.89999389648438,{"date":289,"close":290},"2022-05-06",155.0500030517578,{"date":292,"close":293},"2022-05-13",155.64999389648438,{"date":295,"close":296},"2022-05-20",145.64999389648438,{"date":298,"close":284},"2022-05-27",{"date":300,"close":301},"2022-06-03",153.08999633789062,{"date":303,"close":304},"2022-06-10",145.2899932861328,{"date":306,"close":307},"2022-06-17",138.4600067138672,{"date":309,"close":310},"2022-06-24",147.97000122070312,{"date":312,"close":313},"2022-07-01",146.91000366210938,{"date":315,"close":316},"2022-07-08",145.8300018310547,{"date":318,"close":319},"2022-07-15",144.44000244140625,{"date":321,"close":322},"2022-07-22",149.22999572753906,{"date":324,"close":325},"2022-07-29",156.5800018310547,{"date":327,"close":328},"2022-08-05",153.88999938964844,{"date":330,"close":331},"2022-08-12",157.52999877929688,{"date":333,"close":334},"2022-08-19",156.3800048828125,{"date":336,"close":337},"2022-08-26",150.2100067138672,{"date":339,"close":340},"2022-09-02",145.22000122070312,{"date":342,"close":343},"2022-09-09",146.69000244140625,{"date":345,"close":346},"2022-09-16",141.00999450683594,{"date":348,"close":349},"2022-09-23",142.74000549316406,{"date":351,"close":352},"2022-09-30",144.3699951171875,{"date":354,"close":355},"2022-10-07",143.7100067138672,{"date":357,"close":358},"2022-10-14",144.52000427246094,{"date":360,"close":361},"2022-10-21",146.5800018310547,{"date":363,"close":364},"2022-10-28",152.47000122070312,{"date":366,"close":367},"2022-11-04",156.3000030517578,{"date":369,"close":370},"2022-11-11",168.22999572753906,{"date":372,"close":373},"2022-11-18",165.99000549316406,{"date":375,"close":376},"2022-11-25",172.72000122070312,{"date":378,"close":379},"2022-12-02",172.52000427246094,{"date":381,"close":382},"2022-12-09",168.1999969482422,{"date":384,"close":385},"2022-12-16",168.3699951171875,{"date":387,"close":388},"2022-12-23",166.4600067138672,{"date":390,"close":391},"2022-12-30",162.89999389648438,{"date":393,"close":394},"2023-01-06",167.30999755859375,{"date":396,"close":397},"2023-01-13",169.8800048828125,{"date":399,"close":400},"2023-01-20",168.3300018310547,{"date":402,"close":403},"2023-01-27",172.64999389648438,{"date":405,"close":406},"2023-02-03",180.74000549316406,{"date":408,"close":409},"2023-02-10",181.02999877929688,{"date":411,"close":412},"2023-02-17",183.58999633789062,{"date":414,"close":415},"2023-02-24",180.4199981689453,{"date":417,"close":418},"2023-03-03",182.27000427246094,{"date":420,"close":421},"2023-03-10",176.5500030517578,{"date":423,"close":424},"2023-03-17",172.02999877929688,{"date":426,"close":427},"2023-03-24",173.1699981689453,{"date":429,"close":430},"2023-03-31",179.25999450683594,{"date":432,"close":433},"2023-04-06",173.7899932861328,{"date":435,"close":436},"2023-04-14",180.77000427246094,{"date":438,"close":439},"2023-04-21",182.22000122070312,{"date":441,"close":442},"2023-04-28",176.02999877929688,{"date":444,"close":445},"2023-05-05",180.80999755859375,{"date":447,"close":448},"2023-05-12",176.85000610351562,{"date":450,"close":451},"2023-05-19",177.38999938964844,{"date":453,"close":454},"2023-05-26",176.0800018310547,{"date":456,"close":457},"2023-06-02",183,{"date":459,"close":460},"2023-06-09",187.3699951171875,{"date":462,"close":463},"2023-06-16",187.97999572753906,{"date":465,"close":466},"2023-06-23",185.99000549316406,{"date":468,"close":469},"2023-06-30",192.5399932861328,{"date":471,"close":472},"2023-07-07",192.66000366210938,{"date":474,"close":475},"2023-07-14",194.80999755859375,{"date":477,"close":478},"2023-07-21",203.3000030517578,{"date":480,"close":481},"2023-07-28",203.33999633789062,{"date":483,"close":484},"2023-08-04",199.5500030517578,{"date":486,"close":487},"2023-08-11",197.55999755859375,{"date":489,"close":490},"2023-08-18",189.10000610351562,{"date":492,"close":493},"2023-08-25",186.9499969482422,{"date":495,"close":496},"2023-09-01",194.75,{"date":498,"close":499},"2023-09-08",183.97999572753906,{"date":501,"close":502},"2023-09-15",186.44000244140625,{"date":504,"close":505},"2023-09-22",181.4600067138672,{"date":507,"close":508},"2023-09-29",176.94000244140625,{"date":510,"close":511},"2023-10-06",175.3300018310547,{"date":513,"close":514},"2023-10-13",175.05999755859375,{"date":516,"close":517},"2023-10-20",172.22000122070312,{"date":519,"close":520},"2023-10-27",162.6300048828125,{"date":522,"close":523},"2023-11-03",170.10000610351562,{"date":525,"close":526},"2023-11-10",169.08999633789062,{"date":528,"close":529},"2023-11-17",173.00999450683594,{"date":531,"close":532},"2023-11-24",175.4499969482422,{"date":534,"close":535},"2023-12-01",176.35000610351562,{"date":537,"close":538},"2023-12-08",179.36000061035156,{"date":540,"close":541},"2023-12-15",191.3800048828125,{"date":543,"close":544},"2023-12-22",198.8699951171875,{"date":546,"close":547},"2023-12-29",193.64999389648438,{"date":549,"close":550},"2024-01-05",184.5,{"date":552,"close":553},"2024-01-12",193.97000122070312,{"date":555,"close":556},"2024-01-19",193.27999877929688,{"date":558,"close":559},"2024-01-26",197.11000061035156,{"date":561,"close":562},"2024-02-02",191.8800048828125,{"date":564,"close":565},"2024-02-09",192.92999267578125,{"date":567,"close":568},"2024-02-16",194.2100067138672,{"date":570,"close":571},"2024-02-23",195.17999267578125,{"date":573,"close":574},"2024-03-01",186.74000549316406,{"date":576,"close":577},"2024-03-08",186.3699951171875,{"date":579,"close":580},"2024-03-15",183.6300048828125,{"date":582,"close":583},"2024-03-22",185.41000366210938,{"date":585,"close":586},"2024-03-28",192.75999450683594,{"date":588,"close":589},"2024-04-05",187.97000122070312,{"date":591,"close":592},"2024-04-12",178.91000366210938,{"date":594,"close":595},"2024-04-19",170.80999755859375,{"date":597,"close":598},"2024-04-26",177.25999450683594,{"date":600,"close":601},"2024-05-03",180.13999938964844,{"date":603,"close":604},"2024-05-10",184.57000732421875,{"date":606,"close":607},"2024-05-17",183.1300048828125,{"date":609,"close":610},"2024-05-24",180.0800018310547,{"date":612,"close":613},"2024-05-31",182.02999877929688,{"date":615,"close":616},"2024-06-07",180.19000244140625,{"date":618,"close":619},"2024-06-14",178.8000030517578,{"date":621,"close":622},"2024-06-21",182.0500030517578,{"date":624,"close":625},"2024-06-28",184.47999572753906,{"date":627,"close":628},"2024-07-05",180.30999755859375,{"date":630,"close":631},"2024-07-12",180.55999755859375,{"date":633,"close":634},"2024-07-19",184,{"date":636,"close":637},"2024-07-26",192.0399932861328,{"date":639,"close":640},"2024-08-02",184.58999633789062,{"date":642,"close":643},"2024-08-09",187.0500030517578,{"date":645,"close":646},"2024-08-16",188.11000061035156,{"date":648,"close":649},"2024-08-23",188.61000061035156,{"date":651,"close":652},"2024-08-30",182.55999755859375,{"date":654,"close":655},"2024-09-06",180.02000427246094,{"date":657,"close":658},"2024-09-13",182.3699951171875,{"date":660,"close":661},"2024-09-20",179.58999633789062,{"date":663,"close":664},"2024-09-27",186.92999267578125,{"date":666,"close":667},"2024-10-04",177.14999389648438,{"date":669,"close":670},"2024-10-11",187.77999877929688,{"date":672,"close":673},"2024-10-18",187.60000610351562,{"date":675,"close":676},"2024-10-25",179.14999389648438,{"date":678,"close":679},"2024-11-01",177.1999969482422,{"date":681,"close":682},"2024-11-08",191.14999389648438,{"date":684,"close":685},"2024-11-15",182.82000732421875,{"date":687,"close":688},"2024-11-22",180.8300018310547,{"date":690,"close":691},"2024-11-29",185.9199981689453,{"date":693,"close":694},"2024-12-06",181.2899932861328,{"date":696,"close":697},"2024-12-13",185.27000427246094,{"date":699,"close":700},"2024-12-20",172.63999938964844,{"date":702,"close":703},"2024-12-27",174.32000732421875,{"date":705,"close":706},"2025-01-03",172.92999267578125,{"date":708,"close":709},"2025-01-10",165.67999267578125,{"date":711,"close":712},"2025-01-17",174.22999572753906,{"date":714,"close":715},"2025-01-24",173.0399932861328,{"date":717,"close":718},"2025-01-31",164.66000366210938,{"date":720,"close":721},"2025-02-07",159.41000366210938,{"date":723,"close":724},"2025-02-14",161.8000030517578,{"date":726,"close":727},"2025-02-21",159.30999755859375,{"date":729,"close":730},"2025-02-28",158.8000030517578,{"date":732,"close":733},"2025-03-07",161.9199981689453,{"date":735,"close":736},"2025-03-14",150.41000366210938,{"date":738,"close":739},"2025-03-21",149.0800018310547,{"date":741,"close":742},"2025-03-28",147.3699951171875,{"date":744,"close":745},"2025-04-04",136.63999938964844,{"date":747,"close":748},"2025-04-11",140.02999877929688,{"date":750,"close":751},"2025-04-17",137.82000732421875,{"date":753,"close":754},"2025-04-25",135,{"date":756,"close":757},"2025-05-02",136.47000122070312,{"date":759,"close":760},"2025-05-09",135.55999755859375,{"date":762,"close":763},"2025-05-16",145.08999633789062,{"date":765,"close":766},"2025-05-23",137.00999450683594,{"date":768,"close":769},"2025-05-30",137.22000122070312,{"date":771,"close":772},"2025-06-06",140.08999633789062,{"date":774,"close":775},"2025-06-13",137.6199951171875,{"date":777,"close":778},"2025-06-20",136.80999755859375,{"date":780,"close":781},"2025-06-27",139.44000244140625,{"date":783,"close":784},"2025-07-03",145.8800048828125,{"date":786,"close":787},"2025-07-11",143.25999450683594,{"date":789,"close":790},"2025-07-16",135.16000366210938,{"date":792,"close":793},"2025-07-17",136.5,{"date":795,"close":796},"2025-07-18",136.27000427246094,{"date":798,"close":799},"2025-07-21",135.8000030517578,{"date":801,"close":775},"2025-07-22",{"date":803,"close":804},"2025-07-23",138.4199981689453,{"date":806,"close":807},"2025-07-24",140.89999389648438,{"date":809,"close":810},"2025-07-25",142.63999938964844,{"date":812,"close":813},"2025-07-28",141.2100067138672,{"date":815,"close":816},"2025-07-29",137.9199981689453,{"date":818,"close":819},"2025-07-30",133.3699951171875,{"date":821,"close":819},"2025-07-31",{"date":823,"close":824},"2025-08-01",128.3699951171875,{"date":826,"close":827},"2025-08-04",128.35000610351562,{"date":829,"close":830},"2025-08-05",130.52999877929688,{"date":832,"close":833},"2025-08-06",131.7899932861328,{"date":835,"close":836},"2025-08-07",128.67999267578125,{"date":838,"close":839},"2025-08-08",127.08000183105469,{"date":841,"close":842},"2025-08-11",126.26000213623047,{"date":844,"close":845},"2025-08-12",130.08999633789062,{"date":847,"close":848},"2025-08-13",132.86000061035156,{"date":850,"close":851},"2025-08-14",131.07000732421875,{"date":853,"close":854},"2025-08-15",129.11000061035156,{"date":856,"close":857},"2025-08-18",128.75,{"date":859,"close":860},"2025-08-19",132.49000549316406,{"date":862,"close":863},"2025-08-20",129.02999877929688,{"date":865,"close":866},"2025-08-21",129.8800048828125,{"date":868,"close":869},"2025-08-22",135.75999450683594,{"date":871,"close":872},"2025-08-25",132.92999267578125,{"date":874,"close":875},"2025-08-26",132.5399932861328,{"date":877,"close":878},"2025-08-27",133.0800018310547,{"date":880,"close":881},"2025-08-28",131.80999755859375,{"date":883,"close":884},"2025-08-29",132.3300018310547,{"date":886,"close":887},"2025-09-02",131.5399932861328,{"date":889,"close":890},"2025-09-03",131.36000061035156,{"date":892,"close":893},"2025-09-04",134.36000061035156,{"date":895,"close":896},"2025-09-05",132.0800018310547,{"date":898,"close":899},"2025-09-08",131.66000366210938,{"date":901,"close":902},"2025-09-09",130.94000244140625,{"date":904,"close":905},"2025-09-10",129.74000549316406,{"date":907,"close":908},"2025-09-11",132.42999267578125,{"date":910,"close":911},"2025-09-12",128.66000366210938,{"date":913,"close":914},"2025-09-15",129.0399932861328,{"date":916,"close":917},"2025-09-16",131.2100067138672,{"date":919,"close":920},"2025-09-17",125.58999633789062,{"date":922,"close":923},"2025-09-18",126.7300033569336,{"date":925,"close":926},"2025-09-19",124.66999816894531,{"date":928,"close":929},"2025-09-22",121.27999877929688,{"date":931,"close":932},"2025-09-23",120.68000030517578,{"date":934,"close":935},"2025-09-24",122.8499984741211,{"date":937,"close":929},"2025-09-25",{"date":939,"close":940},"2025-09-26",122.0999984741211,{"date":942,"close":943},"2025-09-29",121.5,{"date":945,"close":946},"2025-09-30",122.55999755859375,{"date":948,"close":949},"2025-10-01",121.66999816894531,{"date":951,"close":952},"2025-10-02",121.2300033569336,{"date":954,"close":955},"2025-10-03",122.62999725341797,{"date":957,"close":958},"2025-10-06",123.87000274658203,{"date":960,"close":961},"2025-10-07",123.94999694824219,{"date":963,"close":964},"2025-10-08",130.9499969482422,{"date":966,"close":967},"2025-10-09",129.2100067138672,{"date":969,"close":970},"2025-10-10",124.12999725341797,{"date":972,"close":973},"2025-10-13",124.98999786376953,{"date":975,"close":976},"2025-10-14",127.05999755859375,{"date":978,"close":979},"2025-10-15",126.41999816894531,{"date":981,"close":982},"2025-10-16",130.83999633789062,{"date":984,"close":985},"2025-10-17",130.0800018310547,{"date":987,"close":988},"2025-10-20",133.39999389648438,{"date":990,"close":991},"2025-10-21",136.77999877929688,{"date":993,"close":994},"2025-10-22",133.16000366210938,{"date":996,"close":997},"2025-10-23",129.88999938964844,{"date":999,"close":1000},"2025-10-24",130.1699981689453,{"date":1002,"close":1003},"2025-10-27",129.57000732421875,{"date":1005,"close":1006},"2025-10-28",129.41000366210938,{"date":1008,"close":1009},"2025-10-29",124.5,{"date":1011,"close":1012},"2025-10-30",125.3499984741211,{"date":1014,"close":1015},"2025-10-31",128.42999267578125,{"date":1017,"close":1018},"2025-11-03",125.81999969482422,{"date":1020,"close":1021},"2025-11-04",127.94999694824219,{"date":1023,"close":1024},"2025-11-05",128,{"date":1026,"close":1027},"2025-11-06",127.94000244140625,{"date":1029,"close":1030},"2025-11-07",130.1300048828125,{"date":1032,"close":1033},"2025-11-10",130.11000061035156,{"date":1035,"close":1036},"2025-11-11",129.9499969482422,{"date":1038,"close":1039},"2025-11-12",130.42999267578125,{"date":1041,"close":1024},"2025-11-13",{"date":1043,"close":1044},"2025-11-14",125.9000015258789,{"date":1046,"close":1047},"2025-11-17",123.62999725341797,{"date":1049,"close":1050},"2025-11-18",124.87000274658203,{"date":1052,"close":1053},"2025-11-19",123.37000274658203,{"date":1055,"close":1056},"2025-11-20",121.51000213623047,{"date":1058,"close":1059},"2025-11-21",126.61000061035156,{"date":1061,"close":1062},"2025-11-24",127.16999816894531,{"date":1064,"close":1065},"2025-11-25",130.75999450683594,{"date":1067,"close":1068},"2025-11-26",130.7100067138672,{"date":1070,"close":982},"2025-11-28",{"date":1072,"close":1073},"2025-12-01",132.25999450683594,{"date":1075,"close":1076},"2025-12-02",133.8000030517578,{"date":1078,"close":1079},"2025-12-03",138.91000366210938,{"date":1081,"close":1082},"2025-12-04",140.67999267578125,{"date":1084,"close":1085},"2025-12-05",142.0399932861328,{"date":1087,"close":1088},"2025-12-08",145.82000732421875,{"date":1090,"close":1091},"2025-12-09",143.8699951171875,{"date":1093,"close":1094},"2025-12-10",148.75,{"date":1096,"close":1097},"2025-12-11",148.67999267578125,{"date":1099,"close":1100},"2025-12-12",148.11000061035156,{"date":1102,"close":1103},"2025-12-15",146.35000610351562,{"date":1105,"close":1106},"2025-12-16",144.57000732421875,{"date":1108,"close":1109},"2025-12-17",144.25999450683594,{"date":1111,"close":1112},"2025-12-18",145.6199951171875,{"date":1114,"close":1115},"2025-12-19",144.77999877929688,{"date":1117,"close":1118},"2025-12-22",145.3699951171875,{"date":1120,"close":1121},"2025-12-23",144.8699951171875,{"date":1123,"close":1124},"2025-12-24",144.63999938964844,{"date":1126,"close":1127},"2025-12-26",146.02000427246094,{"date":1129,"close":1130},"2025-12-29",146.27999877929688,{"date":1132,"close":1133},"2025-12-30",145.1699981689453,{"date":1135,"close":1136},"2025-12-31",143.6999969482422,{"date":1138,"close":1139},"2026-01-02",146.77999877929688,{"date":1141,"close":1142},"2026-01-05",150.6999969482422,{"date":1144,"close":1145},"2026-01-06",148.86000061035156,{"date":1147,"close":1145},"2026-01-07",{"date":1149,"close":1150},"2026-01-08",152.4499969482422,{"date":1152,"close":1153},"2026-01-09",155.6999969482422,{"date":1155,"close":1156},"2026-01-12",155.16000366210938,{"date":1158,"close":1159},"2026-01-13",153.5399932861328,{"date":1161,"close":1162},"2026-01-14",154.5,{"date":1164,"close":1165},"2026-01-15",156,{"date":1167,"close":1168},"2026-01-16",153.5500030517578,{"date":1170,"close":1171},"2026-01-20",151.10000610351562,{"date":1173,"close":1174},"2026-01-21",157.05999755859375,{"date":1176,"close":1177},"2026-01-22",157.83999633789062,{"date":1179,"close":1180},"2026-01-23",153.94000244140625,{"date":1182,"close":1183},"2026-01-26",153.30999755859375,{"date":1185,"close":1186},"2026-01-27",151.67999267578125,{"date":1188,"close":1189},"2026-01-28",153.50999450683594,{"date":1191,"close":1192},"2026-01-29",150,{"date":1194,"close":1195},"2026-01-30",149.36000061035156,{"date":1197,"close":1198},"2026-02-02",158.6999969482422,{"date":1200,"close":1201},"2026-02-03",158.8699951171875,{"date":1203,"close":1204},"2026-02-04",161.44000244140625,{"date":1206,"close":1207},"2026-02-05",161.38999938964844,{"date":1209,"close":1210},"2026-02-06",162.0800018310547,{"date":1212,"close":1213},"2026-02-09",161.13999938964844,{"date":1215,"close":1216},"2026-02-10",162.41000366210938,{"date":1218,"close":1219},"2026-02-11",162.75,{"date":1221,"close":1222},"2026-02-12",137.36000061035156,{"date":1224,"close":1225},"2026-02-13",142.36000061035156,{"date":1227,"close":1228},"2026-02-17",144.14999389648438,{"date":1230,"close":1231},"2026-02-18",147.3300018310547,{"date":1233,"close":1234},"2026-02-19",150.05999755859375,{"date":1236,"close":1237},"2026-02-20",153.13999938964844,{"date":1239,"close":1240},"2026-02-23",146.00999450683594,{"date":1242,"close":1243},"2026-02-24",146.47000122070312,{"date":1245,"close":1246},"2026-02-25",144.3300018310547,{"date":1248,"close":1249},"2026-02-26",157.5800018310547,{"date":1251,"close":1252},"2026-02-27",162.9499969482422,{"date":1254,"close":1255},"2026-03-02",163.66000366210938,{"date":1257,"close":1258},"2026-03-03",163.3000030517578,{"date":1260,"close":1261},"2026-03-04",164.50999450683594,{"date":1263,"close":1264},"2026-03-05",159.52000427246094,{"date":1266,"close":266},"2026-03-06",{"date":1268,"close":1269},"2026-03-09",152.72999572753906,{"date":1271,"close":1272},"2026-03-10",151.83999633789062,{"date":1274,"close":1275},"2026-03-11",148.69000244140625,{"date":1277,"close":1278},"2026-03-12",144.4199981689453,{"date":1280,"close":1281},"2026-03-13",147.94000244140625,{"date":1283,"close":1275},"2026-03-16",{"date":1285,"close":1286},"2026-03-17",148.5,{"date":1288,"close":1289},"2026-03-18",148.14999389648438,{"date":1291,"close":1292},"2026-03-19",149.5800018310547,{"date":1294,"close":1295},"2026-03-20",148.72999572753906,{"date":1297,"close":1298},"2026-03-23",150.3800048828125,{"date":1300,"close":1301},"2026-03-24",156.57000732421875,{"date":1303,"close":1304},"2026-03-25",157.07000732421875,{"date":1306,"close":1307},"2026-03-26",156.3699951171875,{"date":1309,"close":1310},"2026-03-27",156.52000427246094,{"date":1312,"close":1313},"2026-03-30",156.9600067138672,{"date":1315,"close":1316},"2026-03-31",160.30999755859375,{"date":1318,"close":1319},"2026-04-01",161.57000732421875,{"date":1321,"close":1322},"2026-04-02",163.27000427246094,{"date":1324,"close":1325},"2026-04-06",165.27999877929688,{"date":1327,"close":1328},"2026-04-07",166.83999633789062,{"date":1330,"close":1331},"2026-04-08",171.4499969482422,{"date":1333,"close":1334},"2026-04-09",170.41000366210938,{"date":1336,"close":1337},"2026-04-10",168.9600067138672,{"date":1339,"close":1340},"2026-04-13",168.27000427246094,{"date":1342,"close":1343},"2026-04-14",169.55999755859375,{"date":1345,"close":1346},"2026-04-15",166.50999450683594,{"date":1348,"close":1331},"2026-04-16",{"date":1350,"close":1351},"2026-04-17",172.8699951171875,{"date":130,"close":1353},177.52999877929688,{"date":1355,"close":1356},"2026-04-21",178.74000549316406,{"date":1358,"close":1359},"2026-04-22",177.3699951171875,{"date":1361,"close":1362},"2026-04-23",179.89999389648438,{"date":1364,"close":236},"2026-04-24",{"date":1366,"close":1367},"2026-04-27",180.1300048828125,{"date":1369,"close":1370},"2026-04-28",182.41000366210938,{"date":1372,"close":640},"2026-04-29",{"date":1374,"close":1375},"2026-04-30",184.07000732421875,{"date":1377,"close":1378},"2026-05-01",181.55999755859375,{"date":1380,"close":227},"2026-05-04",{"date":1382,"close":1383},"2026-05-05",180.32000732421875,{"date":58,"close":1385},181.3300018310547,{"date":1387,"close":1388},"2026-05-07",181.9499969482422,{"date":1390,"close":1391},"2026-05-08",183.38999938964844,{"date":1393,"close":1394},"2026-05-11",178.9199981689453,{"date":1396,"close":1397},"2026-05-12",175.74000549316406,{"date":1399,"close":1400},"2026-05-13",174.99000549316406,{"date":1402,"close":1403},"2026-05-14",167.9499969482422,{"date":1405,"close":1406},"2026-05-15",176.0399932861328,{"date":1408,"close":1409},"2026-05-18",179.11000061035156,{"date":1411,"close":1412},"2026-05-19",182.14999389648438,{"date":1414,"close":1415},"2026-05-20",189.3699951171875,{"date":1417,"close":1418},"2026-05-21",191.11000061035156,{"date":1420,"close":1421},"2026-05-22",194.00999450683594,{"date":1423,"close":1424},"2026-05-26",202.1300048828125,{"date":1426,"close":1427},"2026-05-27",201.07000732421875,{"date":1429,"close":1430},"2026-05-28",203.4499969482422,{"date":1432,"close":1433},"2026-05-29",206.89999389648438,{"date":1435,"close":1436},"2026-06-01",213.39999389648438,{"date":1438,"close":1439},"2026-06-02",212.94000244140625,{"date":1441,"close":1442},"2026-06-03",215.25,{"date":1444,"close":1445},"2026-06-04",219.5500030517578,{"date":46,"close":1447},218.05999755859375,{"date":1449,"close":1450},"2026-06-08",225.3699951171875,{"date":1452,"close":1453},"2026-06-09",223.4600067138672,{"date":1455,"close":1456},"2026-06-10",218.9199981689453,{"date":1458,"close":1459},"2026-06-11",225.1999969482422,{"date":1461,"close":1462},"2026-06-12",224.27000427246094,{"date":1464,"close":1465},"2026-06-15",219.27000427246094,{"date":1467,"close":1468},"2026-06-16",216.14999389648438,{"date":1470,"close":1471},"2026-06-17",208.1300048828125,{"date":1473,"close":1474},"2026-06-18",207.39999389648438,{"date":1476,"close":1477},"2026-06-22",209.02000427246094,{"date":1479,"close":1480},"2026-06-23",207.5,{"date":1482,"close":1483},"2026-06-24",207.67999267578125,{"date":1485,"close":1486},"2026-06-25",210.1199951171875,{"date":1488,"close":1489},"2026-06-26",209.2100067138672,{"date":1491,"close":1492},"2026-06-29",208.89999389648438,{"date":1494,"close":1495},"2026-06-30",206.80999755859375,{"date":1497,"close":1498},"2026-07-01",207.35000610351562,{"date":1500,"close":1501},"2026-07-02",208.2100067138672,{"date":1503,"close":1504},"2026-07-06",203.58999633789062,{"date":1506,"close":1507},"2026-07-07",203.9499969482422,{"date":1509,"close":1510},"2026-07-08",203.7100067138672,{"date":1512,"close":1513},"2026-07-09",207.6999969482422,{"date":1515,"close":1516},"2026-07-10",209.32000732421875,{"date":1518,"close":1519},"2026-07-13",212.8699951171875,{"date":1521,"close":1522},"2026-07-14",211.41000366210938,{"date":1524,"close":1525},"2026-07-15",207.80999755859375,{"date":1527,"close":1528},"2026-07-16",211.85000610351562,{"date":128,"close":1530},211.55999755859375,{"count":129,"fetchedAt":1532,"source":123},"2026-07-18T10:56:27.955Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1534},"\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>",1784372187745]