[{"data":1,"prerenderedAt":1558},["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-SAIA":25,"$fOHKcZtiEbNj6XFYmS0Rjw1BPJaCgYcWGjZltW_vW-Ek":26,"ticker-mcap-SAIA":141,"ticker-profile-SAIA":150,"ticker-earnings-SAIA":164,"ticker-congress-SAIA":168,"i-lucide:info":1556},{"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":137},{"identity":28,"transactions":33,"sectorSlug":117,"relatedTickers":118},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1177702","SAIA INC","Transportation & Utilities","SAIA",[34,51,65,67,75,77,88,93,99,104],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-05-21T00:00:00.000Z","0001916973-26-000005-0","4","Norwood Anthony R","EVP & CHRO","D",468.77,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1916973\u002F000191697326000005\u002F0001916973-26-000005-index.htm",292,4894,136880.84,"S","2026-05-20","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"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":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":4,"totalValue":60,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-05-15T00:00:00.000Z","0001618555-26-000006-0","HOLZGREFE FREDERICK J III","President & CEO","I",431.42,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1618555\u002F000161855526000006\u002F0001618555-26-000006-index.htm",10000,4314200,"J","2026-05-13","Other","non-discretionary",{"cik":29,"filedAt":52,"filingId":66,"formType":37,"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":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"0001618555-26-000006-1",{"cik":29,"filedAt":68,"filingId":69,"formType":37,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":59,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":64},"2026-05-13T00:00:00.000Z","0001618555-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1618555\u002F000161855526000005\u002F0001618555-26-000005-index.htm",12743,"G","2026-05-11","Gift",{"cik":29,"filedAt":68,"filingId":76,"formType":37,"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":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":70,"shares":59,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":64},"0001618555-26-000005-1",{"cik":29,"filedAt":78,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":85,"transactionDate":86,"intentLabel":87,"signalQuality":64},"2026-05-06T00:00:00.000Z","0001880784-26-000001-0","James Donald R","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1880784\u002F000188078426000001\u002F0001880784-26-000001-index.htm",395,2083,"A","2026-05-04","Stock award",{"cik":29,"filedAt":78,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":83,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":85,"transactionDate":86,"intentLabel":87,"signalQuality":64},"0001191293-26-000001-0","ODELL RICHARD D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1191293\u002F000119129326000001\u002F0001191293-26-000001-index.htm",3303,{"cik":29,"filedAt":78,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":85,"transactionDate":86,"intentLabel":87,"signalQuality":64},"0001724573-26-000002-0","EISNOR DI-ANN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1724573\u002F000172457326000002\u002F0001724573-26-000002-index.htm",660,5872,{"cik":29,"filedAt":78,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":83,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":85,"transactionDate":86,"intentLabel":87,"signalQuality":64},"0001795151-26-000001-0","Ward Susan F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1795151\u002F000179515126000001\u002F0001795151-26-000001-index.htm",1393,{"cik":29,"filedAt":105,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":114,"transactionDate":115,"intentLabel":116,"signalQuality":64},"2026-03-11T00:00:00.000Z","0001855286-26-000006-0","SUGAR PATRICK D","EVP Operations",368.78,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1855286\u002F000185528626000006\u002F0001855286-26-000006-index.htm",204,8917,75231.12,"F","2026-03-09","Tax withholding","transportation-utilities",[119,122,125,128,131,134],{"ticker":120,"issuerName":121},"BKNG","Booking Holdings Inc.",{"ticker":123,"issuerName":124},"ROKU","ROKU, INC",{"ticker":126,"issuerName":127},"LILA","Liberty Latin America Ltd.",{"ticker":129,"issuerName":130},"NXST","NEXSTAR MEDIA GROUP, INC.",{"ticker":132,"issuerName":133},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":135,"issuerName":136},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"count":138,"fetchedAt":139,"source":140},10,"2026-08-04T23:46:21.274Z","sqlite",{"data":142,"meta":148},{"value":143,"quality":144,"closeDate":145,"ageDays":146,"sharesAsOf":147},9604304324.188171,"fresh","2026-08-03",1,"2026-04-28",{"count":146,"fetchedAt":149,"source":140},"2026-08-04T23:46:21.275Z",{"data":151,"meta":163},{"ticker":32,"ceo":152,"industry":153,"fullTimeEmployees":154,"ipoDate":155,"country":156,"state":157,"city":158,"website":159,"exchangeShort":25,"marketCap":25,"beta":160,"range52w":161,"fetchedAt":162},"Frederick J. Holzgrefe","Trucking",14500,"2002-09-11","US","GA","Johns Creek","https:\u002F\u002Fwww.saia.com",2.131,"249.32-494.71","2026-07-31T02:01:13.220Z",{"count":146,"fetchedAt":149,"source":140},{"data":165,"meta":167},{"ticker":32,"points":166},[],{"count":146,"fetchedAt":149,"source":140},{"data":169,"meta":1554},{"congressTrades":170,"insiderTrades":171,"priceHistory":182,"ticker":32},[],[172,173,174,175,176,177,178,179,180,181],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"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":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":4,"totalValue":60,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":52,"filingId":66,"formType":37,"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":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":68,"filingId":69,"formType":37,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":59,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":68,"filingId":76,"formType":37,"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":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":70,"shares":59,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":78,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":85,"transactionDate":86},{"cik":29,"filedAt":78,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":83,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":85,"transactionDate":86},{"cik":29,"filedAt":78,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":85,"transactionDate":86},{"cik":29,"filedAt":78,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":83,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":85,"transactionDate":86},{"cik":29,"filedAt":105,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":114,"transactionDate":115},[183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,797,800,803,806,809,812,815,818,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1361,1364,1367,1370,1372,1375,1378,1381,1384,1386,1389,1391,1394,1397,1400,1403,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552],{"date":184,"close":185},"2021-08-06",241.50999450683594,{"date":187,"close":188},"2021-08-13",245.0399932861328,{"date":190,"close":191},"2021-08-20",249.35000610351562,{"date":193,"close":194},"2021-08-27",240.39999389648438,{"date":196,"close":197},"2021-09-03",249.1699981689453,{"date":199,"close":200},"2021-09-10",241.4600067138672,{"date":202,"close":203},"2021-09-17",244.80999755859375,{"date":205,"close":206},"2021-09-24",243.27000427246094,{"date":208,"close":209},"2021-10-01",242.6699981689453,{"date":211,"close":212},"2021-10-08",254.38999938964844,{"date":214,"close":215},"2021-10-15",261.55999755859375,{"date":217,"close":218},"2021-10-22",271.80999755859375,{"date":220,"close":221},"2021-10-29",312.6400146484375,{"date":223,"close":224},"2021-11-05",342.8699951171875,{"date":226,"close":227},"2021-11-12",344.6600036621094,{"date":229,"close":230},"2021-11-19",358.4599914550781,{"date":232,"close":233},"2021-11-26",335.8299865722656,{"date":235,"close":236},"2021-12-03",318.6700134277344,{"date":238,"close":239},"2021-12-10",328.7099914550781,{"date":241,"close":242},"2021-12-17",305.0299987792969,{"date":244,"close":245},"2021-12-23",323.5299987792969,{"date":247,"close":248},"2021-12-31",337.0299987792969,{"date":250,"close":251},"2022-01-07",282.7799987792969,{"date":253,"close":254},"2022-01-14",276.6000061035156,{"date":256,"close":257},"2022-01-21",272.739990234375,{"date":259,"close":260},"2022-01-28",270.32000732421875,{"date":262,"close":263},"2022-02-04",283.8299865722656,{"date":265,"close":266},"2022-02-11",264.7099914550781,{"date":268,"close":269},"2022-02-18",267.94000244140625,{"date":271,"close":272},"2022-02-25",274.4800109863281,{"date":274,"close":275},"2022-03-04",264.70001220703125,{"date":277,"close":278},"2022-03-11",261.3500061035156,{"date":280,"close":281},"2022-03-18",292.0199890136719,{"date":283,"close":284},"2022-03-25",263.9100036621094,{"date":286,"close":287},"2022-04-01",233.72000122070312,{"date":289,"close":290},"2022-04-08",202.67999267578125,{"date":292,"close":293},"2022-04-14",199.72999572753906,{"date":295,"close":296},"2022-04-22",207.1199951171875,{"date":298,"close":299},"2022-04-29",205.9600067138672,{"date":301,"close":302},"2022-05-06",216.92999267578125,{"date":304,"close":305},"2022-05-13",215.0500030517578,{"date":307,"close":308},"2022-05-20",187.5500030517578,{"date":310,"close":311},"2022-05-27",199.13999938964844,{"date":313,"close":314},"2022-06-03",210.52000427246094,{"date":316,"close":317},"2022-06-10",191.24000549316406,{"date":319,"close":320},"2022-06-17",171.86000061035156,{"date":322,"close":323},"2022-06-24",190.69000244140625,{"date":325,"close":326},"2022-07-01",186.8300018310547,{"date":328,"close":329},"2022-07-08",204.97999572753906,{"date":331,"close":332},"2022-07-15",195.6699981689453,{"date":334,"close":335},"2022-07-22",210.02999877929688,{"date":337,"close":338},"2022-07-29",237.85000610351562,{"date":340,"close":341},"2022-08-05",241.41000366210938,{"date":343,"close":344},"2022-08-12",246.49000549316406,{"date":346,"close":347},"2022-08-19",229.4600067138672,{"date":349,"close":350},"2022-08-26",222.42999267578125,{"date":352,"close":353},"2022-09-02",206.2100067138672,{"date":355,"close":356},"2022-09-09",202.27999877929688,{"date":358,"close":359},"2022-09-16",185.1699981689453,{"date":361,"close":362},"2022-09-23",183.5399932861328,{"date":364,"close":365},"2022-09-30",190,{"date":367,"close":368},"2022-10-07",197.52000427246094,{"date":370,"close":371},"2022-10-14",196.22000122070312,{"date":373,"close":374},"2022-10-21",189.25,{"date":376,"close":377},"2022-10-28",192.2100067138672,{"date":379,"close":380},"2022-11-04",209.89999389648438,{"date":382,"close":383},"2022-11-11",247.5,{"date":385,"close":386},"2022-11-18",236.42999267578125,{"date":388,"close":389},"2022-11-25",236.77000427246094,{"date":391,"close":392},"2022-12-02",237.72000122070312,{"date":394,"close":395},"2022-12-09",228.32000732421875,{"date":397,"close":398},"2022-12-16",229.14999389648438,{"date":400,"close":401},"2022-12-23",214.35000610351562,{"date":403,"close":404},"2022-12-30",209.67999267578125,{"date":406,"close":407},"2023-01-06",222.75,{"date":409,"close":410},"2023-01-13",242.08999633789062,{"date":412,"close":413},"2023-01-20",248.9199981689453,{"date":415,"close":416},"2023-01-27",272.75,{"date":418,"close":419},"2023-02-03",286.3599853515625,{"date":421,"close":422},"2023-02-10",272,{"date":424,"close":425},"2023-02-17",282.8599853515625,{"date":427,"close":428},"2023-02-24",270.3699951171875,{"date":430,"close":431},"2023-03-03",295.6499938964844,{"date":433,"close":434},"2023-03-10",276.30999755859375,{"date":436,"close":437},"2023-03-17",267.82000732421875,{"date":439,"close":440},"2023-03-24",271.45001220703125,{"date":442,"close":443},"2023-03-31",272.0799865722656,{"date":445,"close":446},"2023-04-06",254.08999633789062,{"date":448,"close":449},"2023-04-14",261.4599914550781,{"date":451,"close":452},"2023-04-21",279.9800109863281,{"date":454,"close":455},"2023-04-28",297.7699890136719,{"date":457,"close":458},"2023-05-05",293.07000732421875,{"date":460,"close":461},"2023-05-12",280.4700012207031,{"date":463,"close":464},"2023-05-19",277.7200012207031,{"date":466,"close":467},"2023-05-26",284.29998779296875,{"date":469,"close":470},"2023-06-02",302.8699951171875,{"date":472,"close":473},"2023-06-09",294.7900085449219,{"date":475,"close":476},"2023-06-16",315.8699951171875,{"date":478,"close":479},"2023-06-23",312.7699890136719,{"date":481,"close":482},"2023-06-30",342.4100036621094,{"date":484,"close":485},"2023-07-07",346.9100036621094,{"date":487,"close":488},"2023-07-14",364.1000061035156,{"date":490,"close":491},"2023-07-21",402.7200012207031,{"date":493,"close":494},"2023-07-28",425.8900146484375,{"date":496,"close":497},"2023-08-04",424.2699890136719,{"date":499,"close":500},"2023-08-11",424.4599914550781,{"date":502,"close":503},"2023-08-18",405.19000244140625,{"date":505,"close":506},"2023-08-25",407,{"date":508,"close":509},"2023-09-01",438.5799865722656,{"date":511,"close":512},"2023-09-08",427.6199951171875,{"date":514,"close":515},"2023-09-15",406.80999755859375,{"date":517,"close":518},"2023-09-22",386.6099853515625,{"date":520,"close":521},"2023-09-29",398.6499938964844,{"date":523,"close":524},"2023-10-06",403.989990234375,{"date":526,"close":527},"2023-10-13",391.07000732421875,{"date":529,"close":530},"2023-10-20",383.0899963378906,{"date":532,"close":533},"2023-10-27",344.260009765625,{"date":535,"close":536},"2023-11-03",388.0299987792969,{"date":538,"close":539},"2023-11-10",395.9200134277344,{"date":541,"close":542},"2023-11-17",416.3699951171875,{"date":544,"close":545},"2023-11-24",424.1099853515625,{"date":547,"close":548},"2023-12-01",416.6700134277344,{"date":550,"close":551},"2023-12-08",391.5,{"date":553,"close":554},"2023-12-15",414.8500061035156,{"date":556,"close":557},"2023-12-22",451.8500061035156,{"date":559,"close":560},"2023-12-29",438.2200012207031,{"date":562,"close":563},"2024-01-05",419.1400146484375,{"date":565,"close":566},"2024-01-12",439.8599853515625,{"date":568,"close":569},"2024-01-19",450.82000732421875,{"date":571,"close":572},"2024-01-26",450.1499938964844,{"date":574,"close":575},"2024-02-02",534.510009765625,{"date":577,"close":578},"2024-02-09",565.27001953125,{"date":580,"close":581},"2024-02-16",540.72998046875,{"date":583,"close":584},"2024-02-23",563.5900268554688,{"date":586,"close":587},"2024-03-01",579.5599975585938,{"date":589,"close":590},"2024-03-08",583.6699829101562,{"date":592,"close":593},"2024-03-15",578.0800170898438,{"date":595,"close":596},"2024-03-22",585.9299926757812,{"date":598,"close":599},"2024-03-28",585,{"date":601,"close":602},"2024-04-05",593,{"date":604,"close":605},"2024-04-12",577.719970703125,{"date":607,"close":608},"2024-04-19",517.510009765625,{"date":610,"close":611},"2024-04-26",428.80999755859375,{"date":613,"close":614},"2024-05-03",400.0799865722656,{"date":616,"close":617},"2024-05-10",410.6499938964844,{"date":619,"close":620},"2024-05-17",399.1400146484375,{"date":622,"close":623},"2024-05-24",400,{"date":625,"close":626},"2024-05-31",409.4800109863281,{"date":628,"close":629},"2024-06-07",445.70001220703125,{"date":631,"close":632},"2024-06-14",452.739990234375,{"date":634,"close":635},"2024-06-21",460.6099853515625,{"date":637,"close":638},"2024-06-28",474.2900085449219,{"date":640,"close":641},"2024-07-05",464.2300109863281,{"date":643,"close":644},"2024-07-12",455.0199890136719,{"date":646,"close":647},"2024-07-19",485.2099914550781,{"date":649,"close":650},"2024-07-26",396.42999267578125,{"date":652,"close":653},"2024-08-02",383.239990234375,{"date":655,"close":656},"2024-08-09",371.1099853515625,{"date":658,"close":659},"2024-08-16",392.489990234375,{"date":661,"close":662},"2024-08-23",402.3299865722656,{"date":664,"close":665},"2024-08-30",375.8299865722656,{"date":667,"close":668},"2024-09-06",402.3900146484375,{"date":670,"close":671},"2024-09-13",432.489990234375,{"date":673,"close":674},"2024-09-20",436.7799987792969,{"date":676,"close":677},"2024-09-27",434.6199951171875,{"date":679,"close":680},"2024-10-04",428.1400146484375,{"date":682,"close":683},"2024-10-11",463.3699951171875,{"date":685,"close":686},"2024-10-18",436.69000244140625,{"date":688,"close":689},"2024-10-25",461.6499938964844,{"date":691,"close":692},"2024-11-01",480.69000244140625,{"date":694,"close":695},"2024-11-08",544.8900146484375,{"date":697,"close":698},"2024-11-15",522.3699951171875,{"date":700,"close":701},"2024-11-22",541.6900024414062,{"date":703,"close":704},"2024-11-29",569.0800170898438,{"date":706,"close":707},"2024-12-06",515.9299926757812,{"date":709,"close":710},"2024-12-13",528.6500244140625,{"date":712,"close":713},"2024-12-20",473.3999938964844,{"date":715,"close":716},"2024-12-27",475.30999755859375,{"date":718,"close":719},"2025-01-03",465.2799987792969,{"date":721,"close":722},"2025-01-10",450.6600036621094,{"date":724,"close":725},"2025-01-17",486.8900146484375,{"date":727,"close":728},"2025-01-24",494.29998779296875,{"date":730,"close":731},"2025-01-31",480.1099853515625,{"date":733,"close":734},"2025-02-07",489.510009765625,{"date":736,"close":737},"2025-02-14",487.5299987792969,{"date":739,"close":740},"2025-02-21",406.6499938964844,{"date":742,"close":743},"2025-02-28",409.44000244140625,{"date":745,"close":746},"2025-03-07",375.9200134277344,{"date":748,"close":749},"2025-03-14",353.6400146484375,{"date":751,"close":752},"2025-03-21",362.8999938964844,{"date":754,"close":755},"2025-03-28",359,{"date":757,"close":758},"2025-04-04",322.3800048828125,{"date":760,"close":761},"2025-04-11",330.3699951171875,{"date":763,"close":764},"2025-04-17",334.54998779296875,{"date":766,"close":767},"2025-04-25",245.6300048828125,{"date":769,"close":770},"2025-05-02",262.3299865722656,{"date":772,"close":773},"2025-05-09",260.6199951171875,{"date":775,"close":776},"2025-05-16",285.1000061035156,{"date":778,"close":779},"2025-05-23",264.32000732421875,{"date":781,"close":782},"2025-05-30",264.4100036621094,{"date":784,"close":785},"2025-06-06",251.42999267578125,{"date":787,"close":788},"2025-06-13",260.80999755859375,{"date":790,"close":791},"2025-06-20",256.3999938964844,{"date":793,"close":794},"2025-06-27",277.260009765625,{"date":796,"close":473},"2025-07-03",{"date":798,"close":799},"2025-07-11",303.2799987792969,{"date":801,"close":802},"2025-07-18",288.1000061035156,{"date":804,"close":805},"2025-07-25",333.6099853515625,{"date":807,"close":808},"2025-08-01",293.0899963378906,{"date":810,"close":811},"2025-08-04",300.80999755859375,{"date":813,"close":814},"2025-08-05",299.0799865722656,{"date":816,"close":817},"2025-08-06",294.7200012207031,{"date":819,"close":467},"2025-08-07",{"date":821,"close":822},"2025-08-08",283.7200012207031,{"date":824,"close":825},"2025-08-11",281.489990234375,{"date":827,"close":828},"2025-08-12",301.2099914550781,{"date":830,"close":831},"2025-08-13",313.2099914550781,{"date":833,"close":834},"2025-08-14",305.2699890136719,{"date":836,"close":837},"2025-08-15",299.3999938964844,{"date":839,"close":840},"2025-08-18",295.739990234375,{"date":842,"close":843},"2025-08-19",307.8800048828125,{"date":845,"close":846},"2025-08-20",293.44000244140625,{"date":848,"close":849},"2025-08-21",293.95001220703125,{"date":851,"close":852},"2025-08-22",320.2699890136719,{"date":854,"close":855},"2025-08-25",308.6600036621094,{"date":857,"close":858},"2025-08-26",307.7799987792969,{"date":860,"close":861},"2025-08-27",302.7900085449219,{"date":863,"close":864},"2025-08-28",292.3599853515625,{"date":866,"close":867},"2025-08-29",296.4599914550781,{"date":869,"close":870},"2025-09-02",292.4700012207031,{"date":872,"close":873},"2025-09-03",291.1300048828125,{"date":875,"close":876},"2025-09-04",297.20001220703125,{"date":878,"close":879},"2025-09-05",313.1499938964844,{"date":881,"close":882},"2025-09-08",312.05999755859375,{"date":884,"close":885},"2025-09-09",306.239990234375,{"date":887,"close":888},"2025-09-10",307.4100036621094,{"date":890,"close":891},"2025-09-11",315.7799987792969,{"date":893,"close":894},"2025-09-12",312.6300048828125,{"date":896,"close":897},"2025-09-15",319.5,{"date":899,"close":900},"2025-09-16",328.6000061035156,{"date":902,"close":903},"2025-09-17",308.1499938964844,{"date":905,"close":906},"2025-09-18",314.8299865722656,{"date":908,"close":909},"2025-09-19",310.0400085449219,{"date":911,"close":912},"2025-09-22",302.82000732421875,{"date":914,"close":915},"2025-09-23",302.3500061035156,{"date":917,"close":918},"2025-09-24",300.0799865722656,{"date":920,"close":921},"2025-09-25",301.30999755859375,{"date":923,"close":924},"2025-09-26",293.57000732421875,{"date":926,"close":927},"2025-09-29",294.6499938964844,{"date":929,"close":930},"2025-09-30",299.3599853515625,{"date":932,"close":933},"2025-10-01",293.8800048828125,{"date":935,"close":936},"2025-10-02",293.8999938964844,{"date":938,"close":939},"2025-10-03",297.4200134277344,{"date":941,"close":942},"2025-10-06",309.2799987792969,{"date":944,"close":945},"2025-10-07",305.5799865722656,{"date":947,"close":948},"2025-10-08",322.3999938964844,{"date":950,"close":951},"2025-10-09",315.3800048828125,{"date":953,"close":954},"2025-10-10",294.2300109863281,{"date":956,"close":957},"2025-10-13",296.5,{"date":959,"close":960},"2025-10-14",298.05999755859375,{"date":962,"close":963},"2025-10-15",296.7699890136719,{"date":965,"close":966},"2025-10-16",304.30999755859375,{"date":968,"close":969},"2025-10-17",306.6400146484375,{"date":971,"close":972},"2025-10-20",310.3900146484375,{"date":974,"close":975},"2025-10-21",318.5299987792969,{"date":977,"close":978},"2025-10-22",309.3399963378906,{"date":980,"close":981},"2025-10-23",291.9800109863281,{"date":983,"close":984},"2025-10-24",290.1499938964844,{"date":986,"close":987},"2025-10-27",289.32000732421875,{"date":989,"close":990},"2025-10-28",284.3299865722656,{"date":992,"close":993},"2025-10-29",277.3599853515625,{"date":995,"close":996},"2025-10-30",283.4700012207031,{"date":998,"close":999},"2025-10-31",292.5,{"date":1001,"close":1002},"2025-11-03",284.5799865722656,{"date":1004,"close":1005},"2025-11-04",288.2300109863281,{"date":1007,"close":1008},"2025-11-05",282.92999267578125,{"date":1010,"close":1011},"2025-11-06",273.80999755859375,{"date":1013,"close":1014},"2025-11-07",282.30999755859375,{"date":1016,"close":1017},"2025-11-10",277.6099853515625,{"date":1019,"close":1020},"2025-11-11",280.92999267578125,{"date":1022,"close":1023},"2025-11-12",285.0400085449219,{"date":1025,"close":1026},"2025-11-13",271.9800109863281,{"date":1028,"close":1029},"2025-11-14",267.9200134277344,{"date":1031,"close":1032},"2025-11-17",262.30999755859375,{"date":1034,"close":1035},"2025-11-18",261.4800109863281,{"date":1037,"close":1038},"2025-11-19",253.25,{"date":1040,"close":1041},"2025-11-20",250.47999572753906,{"date":1043,"close":1044},"2025-11-21",271.4599914550781,{"date":1046,"close":1047},"2025-11-24",272.04998779296875,{"date":1049,"close":1050},"2025-11-25",279.7900085449219,{"date":1052,"close":1053},"2025-11-26",279.4700012207031,{"date":1055,"close":1056},"2025-11-28",281.55999755859375,{"date":1058,"close":1059},"2025-12-01",293.1499938964844,{"date":1061,"close":1062},"2025-12-02",314.5,{"date":1064,"close":1065},"2025-12-03",326.2200012207031,{"date":1067,"close":1068},"2025-12-04",328.42999267578125,{"date":1070,"close":1071},"2025-12-05",330.9100036621094,{"date":1073,"close":1074},"2025-12-08",331.5799865722656,{"date":1076,"close":1077},"2025-12-09",329.6499938964844,{"date":1079,"close":1080},"2025-12-10",347.9800109863281,{"date":1082,"close":1083},"2025-12-11",343.6600036621094,{"date":1085,"close":1086},"2025-12-12",345.04998779296875,{"date":1088,"close":1089},"2025-12-15",339.57000732421875,{"date":1091,"close":1092},"2025-12-16",339.7699890136719,{"date":1094,"close":1095},"2025-12-17",328,{"date":1097,"close":1098},"2025-12-18",329.0400085449219,{"date":1100,"close":1101},"2025-12-19",320.2900085449219,{"date":1103,"close":1104},"2025-12-22",330.6300048828125,{"date":1106,"close":1107},"2025-12-23",328.30999755859375,{"date":1109,"close":1110},"2025-12-24",329.94000244140625,{"date":1112,"close":1113},"2025-12-26",331.0199890136719,{"date":1115,"close":1116},"2025-12-29",331.3399963378906,{"date":1118,"close":1119},"2025-12-30",332.3399963378906,{"date":1121,"close":1122},"2025-12-31",326.5199890136719,{"date":1124,"close":1125},"2026-01-02",337.1700134277344,{"date":1127,"close":1128},"2026-01-05",353.010009765625,{"date":1130,"close":1131},"2026-01-06",365.6199951171875,{"date":1133,"close":1134},"2026-01-07",357.67999267578125,{"date":1136,"close":1137},"2026-01-08",366.69000244140625,{"date":1139,"close":1140},"2026-01-09",366.9599914550781,{"date":1142,"close":1143},"2026-01-12",365.67999267578125,{"date":1145,"close":1146},"2026-01-13",356.5799865722656,{"date":1148,"close":1149},"2026-01-14",358.2200012207031,{"date":1151,"close":1152},"2026-01-15",358.75,{"date":1154,"close":1155},"2026-01-16",350.8900146484375,{"date":1157,"close":1158},"2026-01-20",340.79998779296875,{"date":1160,"close":1161},"2026-01-21",359.44000244140625,{"date":1163,"close":1164},"2026-01-22",360.3399963378906,{"date":1166,"close":1167},"2026-01-23",351.30999755859375,{"date":1169,"close":1170},"2026-01-26",346.4800109863281,{"date":1172,"close":1173},"2026-01-27",350,{"date":1175,"close":1176},"2026-01-28",349.8699951171875,{"date":1178,"close":1179},"2026-01-29",341.7799987792969,{"date":1181,"close":1182},"2026-01-30",334.8699951171875,{"date":1184,"close":1185},"2026-02-02",367.75,{"date":1187,"close":1188},"2026-02-03",374.2799987792969,{"date":1190,"close":1191},"2026-02-04",405.95001220703125,{"date":1193,"close":1194},"2026-02-05",404.75,{"date":1196,"close":1197},"2026-02-06",415.4599914550781,{"date":1199,"close":1200},"2026-02-09",409.6000061035156,{"date":1202,"close":1203},"2026-02-10",381.6400146484375,{"date":1205,"close":1206},"2026-02-11",388.67999267578125,{"date":1208,"close":1209},"2026-02-12",379.0799865722656,{"date":1211,"close":1212},"2026-02-13",384.9100036621094,{"date":1214,"close":1215},"2026-02-17",388.3500061035156,{"date":1217,"close":1218},"2026-02-18",390.3500061035156,{"date":1220,"close":1221},"2026-02-19",392.6700134277344,{"date":1223,"close":1224},"2026-02-20",411.6300048828125,{"date":1226,"close":1227},"2026-02-23",397,{"date":1229,"close":1230},"2026-02-24",401.55999755859375,{"date":1232,"close":1233},"2026-02-25",384.3299865722656,{"date":1235,"close":1236},"2026-02-26",404.1600036621094,{"date":1238,"close":1239},"2026-02-27",405.3900146484375,{"date":1241,"close":1242},"2026-03-02",407.7900085449219,{"date":1244,"close":1245},"2026-03-03",414.05999755859375,{"date":1247,"close":1248},"2026-03-04",414.42999267578125,{"date":1250,"close":1251},"2026-03-05",396.6199951171875,{"date":1253,"close":1254},"2026-03-06",359.7799987792969,{"date":115,"close":1256},368.7799987792969,{"date":1258,"close":1259},"2026-03-10",356.0299987792969,{"date":1261,"close":1262},"2026-03-11",341.4100036621094,{"date":1264,"close":1265},"2026-03-12",315.75,{"date":1267,"close":1268},"2026-03-13",321,{"date":1270,"close":1271},"2026-03-16",327.7099914550781,{"date":1273,"close":1274},"2026-03-17",328.9599914550781,{"date":1276,"close":1277},"2026-03-18",322.6300048828125,{"date":1279,"close":1280},"2026-03-19",321.1700134277344,{"date":1282,"close":1283},"2026-03-20",318.6300048828125,{"date":1285,"close":1286},"2026-03-23",329.4800109863281,{"date":1288,"close":1289},"2026-03-24",330.260009765625,{"date":1291,"close":1292},"2026-03-25",344.3599853515625,{"date":1294,"close":1295},"2026-03-26",336.7799987792969,{"date":1297,"close":1298},"2026-03-27",334.30999755859375,{"date":1300,"close":1301},"2026-03-30",336.010009765625,{"date":1303,"close":1304},"2026-03-31",351.2799987792969,{"date":1306,"close":1307},"2026-04-01",354.8800048828125,{"date":1309,"close":1310},"2026-04-02",354.2799987792969,{"date":1312,"close":1313},"2026-04-06",372.04998779296875,{"date":1315,"close":1316},"2026-04-07",375.6099853515625,{"date":1318,"close":1319},"2026-04-08",400.30999755859375,{"date":1321,"close":1322},"2026-04-09",401.6700134277344,{"date":1324,"close":1325},"2026-04-10",401.8500061035156,{"date":1327,"close":1328},"2026-04-13",396.739990234375,{"date":1330,"close":1331},"2026-04-14",404.4700012207031,{"date":1333,"close":1334},"2026-04-15",397.7900085449219,{"date":1336,"close":1337},"2026-04-16",422.55999755859375,{"date":1339,"close":1340},"2026-04-17",434.2200012207031,{"date":1342,"close":1343},"2026-04-20",446.3299865722656,{"date":1345,"close":1346},"2026-04-21",441.80999755859375,{"date":1348,"close":1349},"2026-04-22",431.4599914550781,{"date":1351,"close":1352},"2026-04-23",440.9800109863281,{"date":1354,"close":1355},"2026-04-24",442.44000244140625,{"date":1357,"close":1358},"2026-04-27",444.32000732421875,{"date":147,"close":1360},443.32000732421875,{"date":1362,"close":1363},"2026-04-29",422.0400085449219,{"date":1365,"close":1366},"2026-04-30",448.82000732421875,{"date":1368,"close":1369},"2026-05-01",441.260009765625,{"date":86,"close":1371},405.0899963378906,{"date":1373,"close":1374},"2026-05-05",422.30999755859375,{"date":1376,"close":1377},"2026-05-06",449.3999938964844,{"date":1379,"close":1380},"2026-05-07",448.94000244140625,{"date":1382,"close":1383},"2026-05-08",449.79998779296875,{"date":73,"close":1385},446.17999267578125,{"date":1387,"close":1388},"2026-05-12",434.9800109863281,{"date":62,"close":1390},431.4200134277344,{"date":1392,"close":1393},"2026-05-14",459.2900085449219,{"date":1395,"close":1396},"2026-05-15",460.3800048828125,{"date":1398,"close":1399},"2026-05-18",458.30999755859375,{"date":1401,"close":1402},"2026-05-19",448.95001220703125,{"date":47,"close":1404},466.4700012207031,{"date":1406,"close":1407},"2026-05-21",458.25,{"date":1409,"close":1410},"2026-05-22",456.2300109863281,{"date":1412,"close":1413},"2026-05-26",467.8900146484375,{"date":1415,"close":1416},"2026-05-27",474,{"date":1418,"close":1419},"2026-05-28",469.2099914550781,{"date":1421,"close":1422},"2026-05-29",472.3699951171875,{"date":1424,"close":1425},"2026-06-01",482.2200012207031,{"date":1427,"close":1428},"2026-06-02",471.1499938964844,{"date":1430,"close":1431},"2026-06-03",464.489990234375,{"date":1433,"close":1434},"2026-06-04",471.42999267578125,{"date":1436,"close":1437},"2026-06-05",466.510009765625,{"date":1439,"close":1440},"2026-06-08",480.67999267578125,{"date":1442,"close":1443},"2026-06-09",479.29998779296875,{"date":1445,"close":1446},"2026-06-10",463.70001220703125,{"date":1448,"close":1449},"2026-06-11",487.1400146484375,{"date":1451,"close":1452},"2026-06-12",482.8699951171875,{"date":1454,"close":1455},"2026-06-15",474.19000244140625,{"date":1457,"close":1458},"2026-06-16",457.0199890136719,{"date":1460,"close":1461},"2026-06-17",425.8599853515625,{"date":1463,"close":1464},"2026-06-18",435.1199951171875,{"date":1466,"close":1467},"2026-06-22",436.04998779296875,{"date":1469,"close":1470},"2026-06-23",430.8699951171875,{"date":1472,"close":1473},"2026-06-24",428.44000244140625,{"date":1475,"close":1476},"2026-06-25",433.69000244140625,{"date":1478,"close":1479},"2026-06-26",430.510009765625,{"date":1481,"close":1482},"2026-06-29",425.7099914550781,{"date":1484,"close":1485},"2026-06-30",421.1600036621094,{"date":1487,"close":1488},"2026-07-01",418.1499938964844,{"date":1490,"close":1491},"2026-07-02",416.69000244140625,{"date":1493,"close":1494},"2026-07-06",417.8900146484375,{"date":1496,"close":1497},"2026-07-07",416,{"date":1499,"close":1500},"2026-07-08",414.6499938964844,{"date":1502,"close":1503},"2026-07-09",421.2900085449219,{"date":1505,"close":1506},"2026-07-10",420.82000732421875,{"date":1508,"close":1509},"2026-07-13",432.05999755859375,{"date":1511,"close":1512},"2026-07-14",432.7300109863281,{"date":1514,"close":1515},"2026-07-15",417.04998779296875,{"date":1517,"close":1518},"2026-07-16",438.2900085449219,{"date":1520,"close":1521},"2026-07-17",436.8500061035156,{"date":1523,"close":1524},"2026-07-20",428.0199890136719,{"date":1526,"close":1527},"2026-07-21",433.2200012207031,{"date":1529,"close":1530},"2026-07-22",426.2900085449219,{"date":1532,"close":1533},"2026-07-23",426.54998779296875,{"date":1535,"close":1536},"2026-07-24",423.67999267578125,{"date":1538,"close":1539},"2026-07-27",419.9200134277344,{"date":1541,"close":1542},"2026-07-28",409.989990234375,{"date":1544,"close":1545},"2026-07-29",394.44000244140625,{"date":1547,"close":1548},"2026-07-30",350.6300048828125,{"date":1550,"close":1551},"2026-07-31",347.6300048828125,{"date":145,"close":1553},360.1000061035156,{"count":146,"fetchedAt":1555,"source":140},"2026-08-04T23:46:21.294Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1557},"\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>",1785887181236]