[{"data":1,"prerenderedAt":1471},["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-SAH":25,"$fgEzUyTBiecHpmoKaTN9uB0qouDY_9pvPhTUL_Md8dX0":26,"ticker-mcap-SAH":82,"ticker-profile-SAH":91,"ticker-earnings-SAH":106,"ticker-congress-SAH":110,"i-lucide:info":1469},{"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":78},{"identity":28,"transactions":33,"sectorSlug":58,"relatedTickers":59},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1043509","SONIC AUTOMOTIVE INC","Retail Trade","SAH",[34,50],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-10T20:48:54.000Z","0001448228-26-000005-0","DYKE JEFF","President","D",85.1339,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1448228\u002F000144822826000005\u002F0001448228-26-000005-index.htm",14886,578782,1267303.2354,"S","2026-06-09","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":41,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":45,"transactionDate":56,"intentLabel":47,"signalQuality":48,"insiderHistory":57},"0001448228-26-000005-1",85.2207,35114,543668,2992439.6597999996,"2026-06-10",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"retail-trade",[60,63,66,69,72,75],{"ticker":61,"issuerName":62},"CVNA","CARVANA CO.",{"ticker":64,"issuerName":65},"W","Wayfair Inc.",{"ticker":67,"issuerName":68},"BROS","Dutch Bros Inc.",{"ticker":70,"issuerName":71},"WSM","WILLIAMS SONOMA INC",{"ticker":73,"issuerName":74},"CASY","CASEYS GENERAL STORES INC",{"ticker":76,"issuerName":77},"AMZN","AMAZON COM INC",{"count":79,"fetchedAt":80,"source":81},2,"2026-07-18T17:07:01.311Z","sqlite",{"data":83,"meta":89},{"value":84,"quality":85,"closeDate":86,"ageDays":87,"sharesAsOf":88},3412580093.383789,"fresh","2026-07-17",1,"2026-03-31",{"count":87,"fetchedAt":90,"source":81},"2026-07-18T17:07:01.312Z",{"data":92,"meta":104},{"ticker":32,"ceo":93,"industry":94,"fullTimeEmployees":95,"ipoDate":96,"country":97,"state":98,"city":99,"website":100,"exchangeShort":25,"marketCap":25,"beta":101,"range52w":102,"fetchedAt":103},"David Bruton Smith","Auto - Dealerships",10800,"1997-11-12","US","NC","Charlotte","https:\u002F\u002Fwww.sonicautomotive.com",0.903,"54.11-89.62","2026-06-11T03:00:37.380Z",{"count":87,"fetchedAt":105,"source":81},"2026-07-18T17:07:01.313Z",{"data":107,"meta":109},{"ticker":32,"points":108},[],{"count":87,"fetchedAt":105,"source":81},{"data":111,"meta":1467},{"congressTrades":112,"insiderTrades":113,"priceHistory":116,"ticker":32},[],[114,115],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":41,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":45,"transactionDate":56},[117,120,123,126,129,132,135,138,141,144,147,150,153,156,159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,331,334,337,340,343,346,349,352,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,422,425,428,431,434,437,440,443,446,449,452,455,458,461,463,466,468,471,474,477,480,482,484,487,490,493,496,499,502,505,508,511,514,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1030,1033,1036,1038,1041,1044,1047,1050,1053,1056,1058,1061,1064,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1098,1101,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1183,1185,1188,1191,1194,1197,1200,1203,1206,1209,1211,1214,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1254,1257,1260,1263,1265,1268,1271,1274,1277,1280,1283,1286,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1332,1335,1338,1341,1343,1346,1349,1352,1355,1358,1360,1363,1366,1369,1372,1375,1378,1380,1383,1386,1389,1391,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465],{"date":118,"close":119},"2021-07-23",48.970001220703125,{"date":121,"close":122},"2021-07-30",54.54999923706055,{"date":124,"close":125},"2021-08-06",52.470001220703125,{"date":127,"close":128},"2021-08-13",51.02000045776367,{"date":130,"close":131},"2021-08-20",50.25,{"date":133,"close":134},"2021-08-27",50.86000061035156,{"date":136,"close":137},"2021-09-03",50,{"date":139,"close":140},"2021-09-10",49.97999954223633,{"date":142,"close":143},"2021-09-17",54.119998931884766,{"date":145,"close":146},"2021-09-24",55.79999923706055,{"date":148,"close":149},"2021-10-01",52.970001220703125,{"date":151,"close":152},"2021-10-08",54.209999084472656,{"date":154,"close":155},"2021-10-15",52.130001068115234,{"date":157,"close":158},"2021-10-22",52.029998779296875,{"date":160,"close":161},"2021-10-29",49.43000030517578,{"date":163,"close":164},"2021-11-05",51.619998931884766,{"date":166,"close":167},"2021-11-12",51,{"date":169,"close":170},"2021-11-19",46.77000045776367,{"date":172,"close":173},"2021-11-26",46.84000015258789,{"date":175,"close":176},"2021-12-03",47.61000061035156,{"date":178,"close":179},"2021-12-10",50.33000183105469,{"date":181,"close":182},"2021-12-17",47.310001373291016,{"date":184,"close":185},"2021-12-23",48.34000015258789,{"date":187,"close":188},"2021-12-31",49.45000076293945,{"date":190,"close":191},"2022-01-07",49.709999084472656,{"date":193,"close":194},"2022-01-14",48.189998626708984,{"date":196,"close":197},"2022-01-21",45.88999938964844,{"date":199,"close":200},"2022-01-28",49.470001220703125,{"date":202,"close":203},"2022-02-04",48.5,{"date":205,"close":206},"2022-02-11",48.61000061035156,{"date":208,"close":209},"2022-02-18",52.20000076293945,{"date":211,"close":212},"2022-02-25",53.86000061035156,{"date":214,"close":215},"2022-03-04",51.27000045776367,{"date":217,"close":218},"2022-03-11",47.290000915527344,{"date":220,"close":203},"2022-03-18",{"date":222,"close":223},"2022-03-25",46.06999969482422,{"date":225,"close":226},"2022-04-01",41.84000015258789,{"date":228,"close":229},"2022-04-08",41.0099983215332,{"date":231,"close":232},"2022-04-14",43.349998474121094,{"date":234,"close":235},"2022-04-22",43.5,{"date":237,"close":238},"2022-04-29",42.54999923706055,{"date":240,"close":241},"2022-05-06",46.33000183105469,{"date":243,"close":244},"2022-05-13",47.11000061035156,{"date":246,"close":247},"2022-05-20",43.099998474121094,{"date":249,"close":250},"2022-05-27",47.130001068115234,{"date":252,"close":253},"2022-06-03",45.29999923706055,{"date":255,"close":256},"2022-06-10",42.5,{"date":258,"close":259},"2022-06-17",36.529998779296875,{"date":261,"close":262},"2022-06-24",38.27000045776367,{"date":264,"close":265},"2022-07-01",37.5099983215332,{"date":267,"close":268},"2022-07-08",36.68000030517578,{"date":270,"close":271},"2022-07-15",36.58000183105469,{"date":273,"close":274},"2022-07-22",38.97999954223633,{"date":276,"close":277},"2022-07-29",41.849998474121094,{"date":279,"close":280},"2022-08-05",44.20000076293945,{"date":282,"close":283},"2022-08-12",49.959999084472656,{"date":285,"close":286},"2022-08-19",54.25,{"date":288,"close":289},"2022-08-26",56.47999954223633,{"date":291,"close":292},"2022-09-02",51.68000030517578,{"date":294,"close":295},"2022-09-09",47.400001525878906,{"date":297,"close":298},"2022-09-16",46.15999984741211,{"date":300,"close":301},"2022-09-23",43.72999954223633,{"date":303,"close":304},"2022-09-30",43.29999923706055,{"date":306,"close":307},"2022-10-07",44.060001373291016,{"date":309,"close":310},"2022-10-14",45.029998779296875,{"date":312,"close":313},"2022-10-21",41.709999084472656,{"date":315,"close":316},"2022-10-28",47.25,{"date":318,"close":319},"2022-11-04",45.2400016784668,{"date":321,"close":322},"2022-11-11",51.52000045776367,{"date":324,"close":325},"2022-11-18",51.58000183105469,{"date":327,"close":328},"2022-11-25",50.79999923706055,{"date":330,"close":158},"2022-12-02",{"date":332,"close":333},"2022-12-09",51.36000061035156,{"date":335,"close":336},"2022-12-16",48.709999084472656,{"date":338,"close":339},"2022-12-23",47.47999954223633,{"date":341,"close":342},"2022-12-30",49.27000045776367,{"date":344,"close":345},"2023-01-06",48.52000045776367,{"date":347,"close":348},"2023-01-13",49.31999969482422,{"date":350,"close":351},"2023-01-20",49.25,{"date":353,"close":134},"2023-01-27",{"date":355,"close":356},"2023-02-03",58.959999084472656,{"date":358,"close":359},"2023-02-10",58.41999816894531,{"date":361,"close":362},"2023-02-17",60,{"date":364,"close":365},"2023-02-24",56.27000045776367,{"date":367,"close":368},"2023-03-03",59.52000045776367,{"date":370,"close":371},"2023-03-10",55.97999954223633,{"date":373,"close":374},"2023-03-17",49.529998779296875,{"date":376,"close":377},"2023-03-24",51.529998779296875,{"date":379,"close":380},"2023-03-31",54.34000015258789,{"date":382,"close":383},"2023-04-06",50.619998931884766,{"date":385,"close":386},"2023-04-14",54.189998626708984,{"date":388,"close":389},"2023-04-21",53.0099983215332,{"date":391,"close":392},"2023-04-28",44.52000045776367,{"date":394,"close":395},"2023-05-05",40.61000061035156,{"date":397,"close":398},"2023-05-12",40.689998626708984,{"date":400,"close":401},"2023-05-19",40.52000045776367,{"date":403,"close":404},"2023-05-26",41.79999923706055,{"date":406,"close":407},"2023-06-02",43.61000061035156,{"date":409,"close":410},"2023-06-09",45.7599983215332,{"date":412,"close":413},"2023-06-16",44.810001373291016,{"date":415,"close":416},"2023-06-23",46.93000030517578,{"date":418,"close":419},"2023-06-30",47.66999816894531,{"date":421,"close":185},"2023-07-07",{"date":423,"close":424},"2023-07-14",50.869998931884766,{"date":426,"close":427},"2023-07-21",50.58000183105469,{"date":429,"close":430},"2023-07-28",49.16999816894531,{"date":432,"close":433},"2023-08-04",49.41999816894531,{"date":435,"close":436},"2023-08-11",51.2599983215332,{"date":438,"close":439},"2023-08-18",51.790000915527344,{"date":441,"close":442},"2023-08-25",51.810001373291016,{"date":444,"close":445},"2023-09-01",53.45000076293945,{"date":447,"close":448},"2023-09-08",52.06999969482422,{"date":450,"close":451},"2023-09-15",52.560001373291016,{"date":453,"close":454},"2023-09-22",49.150001525878906,{"date":456,"close":457},"2023-09-29",47.7599983215332,{"date":459,"close":460},"2023-10-06",42.709999084472656,{"date":462,"close":226},"2023-10-13",{"date":464,"close":465},"2023-10-20",45.459999084472656,{"date":467,"close":454},"2023-10-27",{"date":469,"close":470},"2023-11-03",52.959999084472656,{"date":472,"close":473},"2023-11-10",49.20000076293945,{"date":475,"close":476},"2023-11-17",52.459999084472656,{"date":478,"close":479},"2023-11-24",52.790000915527344,{"date":481,"close":445},"2023-12-01",{"date":483,"close":131},"2023-12-08",{"date":485,"close":486},"2023-12-15",54.61000061035156,{"date":488,"close":489},"2023-12-22",56.400001525878906,{"date":491,"close":492},"2023-12-29",56.209999084472656,{"date":494,"close":495},"2024-01-05",54.27000045776367,{"date":497,"close":498},"2024-01-12",50.65999984741211,{"date":500,"close":501},"2024-01-19",50.81999969482422,{"date":503,"close":504},"2024-01-26",51.720001220703125,{"date":506,"close":507},"2024-02-02",51.22999954223633,{"date":509,"close":510},"2024-02-09",57.25,{"date":512,"close":513},"2024-02-16",52.68000030517578,{"date":515,"close":442},"2024-02-23",{"date":517,"close":518},"2024-03-01",52.5,{"date":520,"close":521},"2024-03-08",52.15999984741211,{"date":523,"close":524},"2024-03-15",52.72999954223633,{"date":526,"close":527},"2024-03-22",54.310001373291016,{"date":529,"close":530},"2024-03-28",56.939998626708984,{"date":532,"close":533},"2024-04-05",52.7599983215332,{"date":535,"close":536},"2024-04-12",49.900001525878906,{"date":538,"close":539},"2024-04-19",48.619998931884766,{"date":541,"close":542},"2024-04-26",62.29999923706055,{"date":544,"close":545},"2024-05-03",56.43000030517578,{"date":547,"close":548},"2024-05-10",58.060001373291016,{"date":550,"close":551},"2024-05-17",58.9900016784668,{"date":553,"close":554},"2024-05-24",56.599998474121094,{"date":556,"close":557},"2024-05-31",56.66999816894531,{"date":559,"close":560},"2024-06-07",56.540000915527344,{"date":562,"close":563},"2024-06-14",56.189998626708984,{"date":565,"close":566},"2024-06-21",54.7400016784668,{"date":568,"close":569},"2024-06-28",54.470001220703125,{"date":571,"close":572},"2024-07-05",52.220001220703125,{"date":574,"close":575},"2024-07-12",56.689998626708984,{"date":577,"close":578},"2024-07-19",57.099998474121094,{"date":580,"close":581},"2024-07-26",58.29999923706055,{"date":583,"close":584},"2024-08-02",55.88999938964844,{"date":586,"close":587},"2024-08-09",59.79999923706055,{"date":589,"close":590},"2024-08-16",60.83000183105469,{"date":592,"close":593},"2024-08-23",62.560001373291016,{"date":595,"close":596},"2024-08-30",62.34000015258789,{"date":598,"close":599},"2024-09-06",57.709999084472656,{"date":601,"close":602},"2024-09-13",55.959999084472656,{"date":604,"close":605},"2024-09-20",57.619998931884766,{"date":607,"close":608},"2024-09-27",59.060001373291016,{"date":610,"close":611},"2024-10-04",57.38999938964844,{"date":613,"close":614},"2024-10-11",54.619998931884766,{"date":616,"close":557},"2024-10-18",{"date":618,"close":619},"2024-10-25",56.869998931884766,{"date":621,"close":622},"2024-11-01",57.11000061035156,{"date":624,"close":625},"2024-11-08",64.5999984741211,{"date":627,"close":628},"2024-11-15",63.95000076293945,{"date":630,"close":631},"2024-11-22",66.56999969482422,{"date":633,"close":634},"2024-11-29",69.13999938964844,{"date":636,"close":637},"2024-12-06",67.55999755859375,{"date":639,"close":640},"2024-12-13",66.5199966430664,{"date":642,"close":643},"2024-12-20",63,{"date":645,"close":646},"2024-12-27",63.59000015258789,{"date":648,"close":649},"2025-01-03",63.099998474121094,{"date":651,"close":652},"2025-01-10",63.380001068115234,{"date":654,"close":655},"2025-01-17",68.30999755859375,{"date":657,"close":658},"2025-01-24",71.0999984741211,{"date":660,"close":661},"2025-01-31",74.25,{"date":663,"close":664},"2025-02-07",72.97000122070312,{"date":666,"close":667},"2025-02-14",73.44999694824219,{"date":669,"close":670},"2025-02-21",68.58999633789062,{"date":672,"close":673},"2025-02-28",68.16000366210938,{"date":675,"close":676},"2025-03-07",66.5999984741211,{"date":678,"close":679},"2025-03-14",58.83000183105469,{"date":681,"close":682},"2025-03-21",60.869998931884766,{"date":684,"close":685},"2025-03-28",55.11000061035156,{"date":687,"close":688},"2025-04-04",56.15999984741211,{"date":690,"close":691},"2025-04-11",60.08000183105469,{"date":693,"close":694},"2025-04-17",58.72999954223633,{"date":696,"close":697},"2025-04-25",60.2400016784668,{"date":699,"close":700},"2025-05-02",62.7400016784668,{"date":702,"close":703},"2025-05-09",64.88999938964844,{"date":705,"close":706},"2025-05-16",69.30999755859375,{"date":708,"close":709},"2025-05-23",67.13999938964844,{"date":711,"close":712},"2025-05-30",69.93000030517578,{"date":714,"close":715},"2025-06-06",73.0199966430664,{"date":717,"close":718},"2025-06-13",75.08999633789062,{"date":720,"close":721},"2025-06-20",78.19999694824219,{"date":723,"close":724},"2025-06-27",80.55999755859375,{"date":726,"close":727},"2025-07-03",87.56999969482422,{"date":729,"close":730},"2025-07-11",88.25,{"date":732,"close":733},"2025-07-16",85.16999816894531,{"date":735,"close":736},"2025-07-17",76.30000305175781,{"date":738,"close":739},"2025-07-18",76.94000244140625,{"date":741,"close":742},"2025-07-21",77.18000030517578,{"date":744,"close":745},"2025-07-22",77.8499984741211,{"date":747,"close":748},"2025-07-23",79.94999694824219,{"date":750,"close":751},"2025-07-24",75.43000030517578,{"date":753,"close":754},"2025-07-25",78.80999755859375,{"date":756,"close":757},"2025-07-28",76.36000061035156,{"date":759,"close":760},"2025-07-29",73.76000213623047,{"date":762,"close":763},"2025-07-30",72.19999694824219,{"date":765,"close":766},"2025-07-31",72.3499984741211,{"date":768,"close":769},"2025-08-01",71.6500015258789,{"date":771,"close":772},"2025-08-04",70.27999877929688,{"date":774,"close":775},"2025-08-05",72.55000305175781,{"date":777,"close":778},"2025-08-06",74.4000015258789,{"date":780,"close":781},"2025-08-07",73.05999755859375,{"date":783,"close":661},"2025-08-08",{"date":785,"close":786},"2025-08-11",75.30999755859375,{"date":788,"close":789},"2025-08-12",78.5,{"date":791,"close":792},"2025-08-13",81.13999938964844,{"date":794,"close":795},"2025-08-14",79.31999969482422,{"date":797,"close":798},"2025-08-15",78.91999816894531,{"date":800,"close":801},"2025-08-18",78.33999633789062,{"date":803,"close":804},"2025-08-19",79.91999816894531,{"date":806,"close":807},"2025-08-20",78.16000366210938,{"date":809,"close":810},"2025-08-21",78.2699966430664,{"date":812,"close":813},"2025-08-22",82.20999908447266,{"date":815,"close":816},"2025-08-25",82.5,{"date":818,"close":819},"2025-08-26",83.27999877929688,{"date":821,"close":822},"2025-08-27",84.56999969482422,{"date":824,"close":825},"2025-08-28",84.33000183105469,{"date":827,"close":828},"2025-08-29",82.19000244140625,{"date":830,"close":831},"2025-09-02",82.23999786376953,{"date":833,"close":834},"2025-09-03",81.62000274658203,{"date":836,"close":837},"2025-09-04",83.0999984741211,{"date":839,"close":840},"2025-09-05",83.12999725341797,{"date":842,"close":843},"2025-09-08",83.01000213623047,{"date":845,"close":846},"2025-09-09",83.29000091552734,{"date":848,"close":849},"2025-09-10",81.19999694824219,{"date":851,"close":852},"2025-09-11",82.97000122070312,{"date":854,"close":855},"2025-09-12",79.8499984741211,{"date":857,"close":858},"2025-09-15",78.83999633789062,{"date":860,"close":861},"2025-09-16",79.30999755859375,{"date":863,"close":864},"2025-09-17",78.01000213623047,{"date":866,"close":867},"2025-09-18",79.87999725341797,{"date":869,"close":870},"2025-09-19",78.5999984741211,{"date":872,"close":873},"2025-09-22",78.61000061035156,{"date":875,"close":876},"2025-09-23",78.88999938964844,{"date":878,"close":879},"2025-09-24",78.54000091552734,{"date":881,"close":882},"2025-09-25",74.94000244140625,{"date":884,"close":885},"2025-09-26",75,{"date":887,"close":888},"2025-09-29",75.7699966430664,{"date":890,"close":891},"2025-09-30",76.08999633789062,{"date":893,"close":894},"2025-10-01",77.48999786376953,{"date":896,"close":897},"2025-10-02",76.44999694824219,{"date":899,"close":900},"2025-10-03",76.13999938964844,{"date":902,"close":903},"2025-10-06",73.63999938964844,{"date":905,"close":906},"2025-10-07",72.45999908447266,{"date":908,"close":909},"2025-10-08",72.0199966430664,{"date":911,"close":912},"2025-10-09",72.47000122070312,{"date":914,"close":915},"2025-10-10",70.69999694824219,{"date":917,"close":918},"2025-10-13",71.86000061035156,{"date":920,"close":921},"2025-10-14",75.93000030517578,{"date":923,"close":924},"2025-10-15",75.29000091552734,{"date":926,"close":927},"2025-10-16",74.62000274658203,{"date":929,"close":930},"2025-10-17",74.86000061035156,{"date":932,"close":933},"2025-10-20",75.80000305175781,{"date":935,"close":894},"2025-10-21",{"date":937,"close":938},"2025-10-22",77.83999633789062,{"date":940,"close":941},"2025-10-23",65.4800033569336,{"date":943,"close":944},"2025-10-24",64.33000183105469,{"date":946,"close":947},"2025-10-27",64.86000061035156,{"date":949,"close":950},"2025-10-28",64.27999877929688,{"date":952,"close":953},"2025-10-29",62.970001220703125,{"date":955,"close":956},"2025-10-30",62.25,{"date":958,"close":959},"2025-10-31",63.529998779296875,{"date":961,"close":962},"2025-11-03",63.08000183105469,{"date":964,"close":965},"2025-11-04",61.400001525878906,{"date":967,"close":968},"2025-11-05",61.060001373291016,{"date":970,"close":971},"2025-11-06",59.68000030517578,{"date":973,"close":974},"2025-11-07",61.75,{"date":976,"close":977},"2025-11-10",62.08000183105469,{"date":979,"close":980},"2025-11-11",62.11000061035156,{"date":982,"close":983},"2025-11-12",63.869998931884766,{"date":985,"close":986},"2025-11-13",64.37000274658203,{"date":988,"close":989},"2025-11-14",63.880001068115234,{"date":991,"close":992},"2025-11-17",61.16999816894531,{"date":994,"close":995},"2025-11-18",61.66999816894531,{"date":997,"close":974},"2025-11-19",{"date":999,"close":1000},"2025-11-20",59.779998779296875,{"date":1002,"close":1003},"2025-11-21",61.93000030517578,{"date":1005,"close":1006},"2025-11-24",60.7400016784668,{"date":1008,"close":1009},"2025-11-25",62.790000915527344,{"date":1011,"close":1012},"2025-11-26",62.869998931884766,{"date":1014,"close":1015},"2025-11-28",63.029998779296875,{"date":1017,"close":1018},"2025-12-01",62.59000015258789,{"date":1020,"close":1021},"2025-12-02",62.630001068115234,{"date":1023,"close":1024},"2025-12-03",64.2300033569336,{"date":1026,"close":1027},"2025-12-04",64.9000015258789,{"date":1029,"close":986},"2025-12-05",{"date":1031,"close":1032},"2025-12-08",63.779998779296875,{"date":1034,"close":1035},"2025-12-09",65.29000091552734,{"date":1037,"close":676},"2025-12-10",{"date":1039,"close":1040},"2025-12-11",67.41000366210938,{"date":1042,"close":1043},"2025-12-12",65.3499984741211,{"date":1045,"close":1046},"2025-12-15",65.66999816894531,{"date":1048,"close":1049},"2025-12-16",64.94000244140625,{"date":1051,"close":1052},"2025-12-17",64.83000183105469,{"date":1054,"close":1055},"2025-12-18",63.5,{"date":1057,"close":646},"2025-12-19",{"date":1059,"close":1060},"2025-12-22",64.05000305175781,{"date":1062,"close":1063},"2025-12-23",64.19000244140625,{"date":1065,"close":944},"2025-12-24",{"date":1067,"close":1068},"2025-12-26",64.30000305175781,{"date":1070,"close":1071},"2025-12-29",63.7400016784668,{"date":1073,"close":1074},"2025-12-30",62.849998474121094,{"date":1076,"close":1077},"2025-12-31",61.86000061035156,{"date":1079,"close":1080},"2026-01-02",61.63999938964844,{"date":1082,"close":1083},"2026-01-05",62.959999084472656,{"date":1085,"close":1086},"2026-01-06",63.45000076293945,{"date":1088,"close":1089},"2026-01-07",62.95000076293945,{"date":1091,"close":1092},"2026-01-08",64.47000122070312,{"date":1094,"close":1095},"2026-01-09",64.75,{"date":1097,"close":1060},"2026-01-12",{"date":1099,"close":1100},"2026-01-13",63.25,{"date":1102,"close":649},"2026-01-14",{"date":1104,"close":1105},"2026-01-15",64.36000061035156,{"date":1107,"close":1108},"2026-01-16",62.91999816894531,{"date":1110,"close":1111},"2026-01-20",62.380001068115234,{"date":1113,"close":1114},"2026-01-21",64,{"date":1116,"close":1117},"2026-01-22",63.40999984741211,{"date":1119,"close":1120},"2026-01-23",61.22999954223633,{"date":1122,"close":1123},"2026-01-26",61.06999969482422,{"date":1125,"close":1126},"2026-01-27",61.290000915527344,{"date":1128,"close":1129},"2026-01-28",61.70000076293945,{"date":1131,"close":1132},"2026-01-29",60.27000045776367,{"date":1134,"close":1135},"2026-01-30",59.959999084472656,{"date":1137,"close":1138},"2026-02-02",60.439998626708984,{"date":1140,"close":1141},"2026-02-03",60.20000076293945,{"date":1143,"close":1144},"2026-02-04",62.58000183105469,{"date":1146,"close":1147},"2026-02-05",60.400001525878906,{"date":1149,"close":1150},"2026-02-06",62.459999084472656,{"date":1152,"close":1153},"2026-02-09",61.54999923706055,{"date":1155,"close":1156},"2026-02-10",59.9900016784668,{"date":1158,"close":1159},"2026-02-11",60.849998474121094,{"date":1161,"close":1162},"2026-02-12",60.689998626708984,{"date":1164,"close":1165},"2026-02-13",60.11000061035156,{"date":1167,"close":1168},"2026-02-17",58.279998779296875,{"date":1170,"close":1171},"2026-02-18",62.88999938964844,{"date":1173,"close":1174},"2026-02-19",64.52999877929688,{"date":1176,"close":1177},"2026-02-20",66.62999725341797,{"date":1179,"close":1180},"2026-02-23",62.75,{"date":1182,"close":1074},"2026-02-24",{"date":1184,"close":1144},"2026-02-25",{"date":1186,"close":1187},"2026-02-26",63.43000030517578,{"date":1189,"close":1190},"2026-02-27",62.720001220703125,{"date":1192,"close":1193},"2026-03-02",61.470001220703125,{"date":1195,"close":1196},"2026-03-03",62.619998931884766,{"date":1198,"close":1199},"2026-03-04",64.13999938964844,{"date":1201,"close":1202},"2026-03-05",62.439998626708984,{"date":1204,"close":1205},"2026-03-06",61.2599983215332,{"date":1207,"close":1208},"2026-03-09",61.220001220703125,{"date":1210,"close":1147},"2026-03-10",{"date":1212,"close":1213},"2026-03-11",61.43000030517578,{"date":1215,"close":1162},"2026-03-12",{"date":1217,"close":1218},"2026-03-13",59.88999938964844,{"date":1220,"close":1221},"2026-03-16",60.84000015258789,{"date":1223,"close":1224},"2026-03-17",60.5,{"date":1226,"close":1227},"2026-03-18",60.54999923706055,{"date":1229,"close":1230},"2026-03-19",60.970001220703125,{"date":1232,"close":1233},"2026-03-20",60.040000915527344,{"date":1235,"close":1236},"2026-03-23",62.83000183105469,{"date":1238,"close":1239},"2026-03-24",64.29000091552734,{"date":1241,"close":1242},"2026-03-25",65.30999755859375,{"date":1244,"close":1245},"2026-03-26",66.80000305175781,{"date":1247,"close":1248},"2026-03-27",65.93000030517578,{"date":1250,"close":1251},"2026-03-30",66.73999786376953,{"date":88,"close":1253},68.56999969482422,{"date":1255,"close":1256},"2026-04-01",65.25,{"date":1258,"close":1259},"2026-04-02",64.87000274658203,{"date":1261,"close":1262},"2026-04-06",63.310001373291016,{"date":1264,"close":1055},"2026-04-07",{"date":1266,"close":1267},"2026-04-08",65.95999908447266,{"date":1269,"close":1270},"2026-04-09",67.83000183105469,{"date":1272,"close":1273},"2026-04-10",68.05999755859375,{"date":1275,"close":1276},"2026-04-13",68.06999969482422,{"date":1278,"close":1279},"2026-04-14",68.2300033569336,{"date":1281,"close":1282},"2026-04-15",65.88999938964844,{"date":1284,"close":1285},"2026-04-16",67.37000274658203,{"date":1287,"close":915},"2026-04-17",{"date":1289,"close":1290},"2026-04-20",71.77999877929688,{"date":1292,"close":1293},"2026-04-21",70.06999969482422,{"date":1295,"close":1296},"2026-04-22",71.0199966430664,{"date":1298,"close":1299},"2026-04-23",71.22000122070312,{"date":1301,"close":1302},"2026-04-24",71.83999633789062,{"date":1304,"close":1305},"2026-04-27",71.58000183105469,{"date":1307,"close":1308},"2026-04-28",72.38999938964844,{"date":1310,"close":1311},"2026-04-29",73.30999755859375,{"date":1313,"close":1314},"2026-04-30",78.75,{"date":1316,"close":1317},"2026-05-01",76.43000030517578,{"date":1319,"close":1320},"2026-05-04",75.58999633789062,{"date":1322,"close":1323},"2026-05-05",78.79000091552734,{"date":1325,"close":1326},"2026-05-06",79,{"date":1328,"close":1329},"2026-05-07",80.12999725341797,{"date":1331,"close":849},"2026-05-08",{"date":1333,"close":1334},"2026-05-11",80.81999969482422,{"date":1336,"close":1337},"2026-05-12",78.58000183105469,{"date":1339,"close":1340},"2026-05-13",76.12000274658203,{"date":1342,"close":938},"2026-05-14",{"date":1344,"close":1345},"2026-05-15",73.95999908447266,{"date":1347,"close":1348},"2026-05-18",74.05999755859375,{"date":1350,"close":1351},"2026-05-19",72.87000274658203,{"date":1353,"close":1354},"2026-05-20",73.69000244140625,{"date":1356,"close":1357},"2026-05-21",75.9000015258789,{"date":1359,"close":807},"2026-05-22",{"date":1361,"close":1362},"2026-05-26",78.69000244140625,{"date":1364,"close":1365},"2026-05-27",83.58000183105469,{"date":1367,"close":1368},"2026-05-28",83.73999786376953,{"date":1370,"close":1371},"2026-05-29",82.62000274658203,{"date":1373,"close":1374},"2026-06-01",83.87000274658203,{"date":1376,"close":1377},"2026-06-02",84.80000305175781,{"date":1379,"close":846},"2026-06-03",{"date":1381,"close":1382},"2026-06-04",84.31999969482422,{"date":1384,"close":1385},"2026-06-05",82.16000366210938,{"date":1387,"close":1388},"2026-06-08",82.69000244140625,{"date":46,"close":1390},84.81999969482422,{"date":56,"close":1392},84.1500015258789,{"date":1394,"close":1395},"2026-06-11",84.25,{"date":1397,"close":1398},"2026-06-12",84.61000061035156,{"date":1400,"close":1401},"2026-06-15",83.70999908447266,{"date":1403,"close":1404},"2026-06-16",83.6500015258789,{"date":1406,"close":1407},"2026-06-17",78.12999725341797,{"date":1409,"close":1410},"2026-06-18",80.7300033569336,{"date":1412,"close":1413},"2026-06-22",80.58000183105469,{"date":1415,"close":1416},"2026-06-23",81.43000030517578,{"date":1418,"close":1419},"2026-06-24",83.62000274658203,{"date":1421,"close":1422},"2026-06-25",82.70999908447266,{"date":1424,"close":1425},"2026-06-26",84.51000213623047,{"date":1427,"close":1428},"2026-06-29",84.66999816894531,{"date":1430,"close":1431},"2026-06-30",84.79000091552734,{"date":1433,"close":1434},"2026-07-01",83.05000305175781,{"date":1436,"close":1437},"2026-07-02",83.7300033569336,{"date":1439,"close":1440},"2026-07-06",85.91000366210938,{"date":1442,"close":1443},"2026-07-07",87.26000213623047,{"date":1445,"close":1446},"2026-07-08",88.01000213623047,{"date":1448,"close":1449},"2026-07-09",95.30999755859375,{"date":1451,"close":1452},"2026-07-10",94.54000091552734,{"date":1454,"close":1455},"2026-07-13",90.51000213623047,{"date":1457,"close":1458},"2026-07-14",92.37999725341797,{"date":1460,"close":1461},"2026-07-15",99.7300033569336,{"date":1463,"close":1464},"2026-07-16",102.72000122070312,{"date":86,"close":1466},100.37000274658203,{"count":87,"fetchedAt":1468,"source":81},"2026-07-18T17:07:01.317Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1470},"\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>",1784394421291]