[{"data":1,"prerenderedAt":1552},["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-XPO":25,"$ffZ9rmfx7tfLFDzam2A8v-SkXULynM73L9PS7e3YX1eM":26,"ticker-mcap-XPO":144,"ticker-profile-XPO":154,"ticker-earnings-XPO":157,"ticker-congress-XPO":161,"i-lucide:info":1550},{"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":140},{"identity":28,"transactions":33,"sectorSlug":120,"relatedTickers":121},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1166003","XPO, Inc.","Transportation & Utilities","XPO",[34,51,63,72,79,84,91,96,103,108,115],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-05-29T00:00:00.000Z","0001166003-26-000066-0","4","Landry Allison","","D",215.6133,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1876308\u002F000116600326000066\u002F0001166003-26-000066-index.htm",2400,4849,517471.92000000004,"S","2026-05-28","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":40,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-03-17T00:00:00.000Z","0001166003-26-000059-0","Brown Christopher Michael","Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1916244\u002F000116600326000059\u002F0001166003-26-000059-index.htm",2571,37198,"M","2026-03-15","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":52,"filingId":64,"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":65,"rawFilingUrl":56,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":60,"intentLabel":70,"signalQuality":71},"0001166003-26-000059-1",181.71,1193,36005,216780.03,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":52,"filingId":73,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0001166003-26-000056-0","Wismans Kyle","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1987257\u002F000116600326000056\u002F0001166003-26-000056-index.htm",9783,54462,{"cik":29,"filedAt":52,"filingId":80,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":76,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":69,"transactionDate":60,"intentLabel":70,"signalQuality":71},"0001166003-26-000056-1",4996,49466,907823.16,{"cik":29,"filedAt":52,"filingId":85,"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":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0001166003-26-000057-0","Bates David J.","Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1534267\u002F000116600326000057\u002F0001166003-26-000057-index.htm",6889,70344,{"cik":29,"filedAt":52,"filingId":92,"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":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":88,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":69,"transactionDate":60,"intentLabel":70,"signalQuality":71},"0001166003-26-000057-1",2994,67350,544039.74,{"cik":29,"filedAt":52,"filingId":97,"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":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0001166003-26-000058-0","Cassity Wendy","Chief Legal Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1501094\u002F000116600326000058\u002F0001166003-26-000058-index.htm",10734,35145,{"cik":29,"filedAt":52,"filingId":104,"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":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":100,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":69,"transactionDate":60,"intentLabel":70,"signalQuality":71},"0001166003-26-000058-1",5192,29953,943438.3200000001,{"cik":29,"filedAt":52,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0001166003-26-000055-0","Harik Mario A","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1534839\u002F000116600326000055\u002F0001166003-26-000055-index.htm",24781,514788,{"cik":29,"filedAt":52,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":112,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":69,"transactionDate":60,"intentLabel":70,"signalQuality":71},"0001166003-26-000055-1",11983,502805,2177430.93,"transportation-utilities",[122,125,128,131,134,137],{"ticker":123,"issuerName":124},"BKNG","Booking Holdings Inc.",{"ticker":126,"issuerName":127},"ROKU","ROKU, INC",{"ticker":129,"issuerName":130},"LILA","Liberty Latin America Ltd.",{"ticker":132,"issuerName":133},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":135,"issuerName":136},"NXST","NEXSTAR MEDIA GROUP, INC.",{"ticker":138,"issuerName":139},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"count":141,"fetchedAt":142,"source":143},11,"2026-07-31T09:16:52.722Z","sqlite",{"data":145,"meta":151},{"value":146,"quality":147,"closeDate":148,"ageDays":149,"sharesAsOf":150},24037344908.500443,"fresh","2026-07-28",3,"2026-04-24",{"count":152,"fetchedAt":153,"source":143},1,"2026-07-31T09:16:52.723Z",{"data":155,"meta":156},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":152,"fetchedAt":153,"source":143},{"data":158,"meta":160},{"ticker":32,"points":159},[],{"count":152,"fetchedAt":153,"source":143},{"data":162,"meta":1548},{"congressTrades":163,"insiderTrades":164,"priceHistory":176,"ticker":32},[],[165,166,167,168,169,170,171,172,173,174,175],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":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":40,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":64,"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":65,"rawFilingUrl":56,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":73,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":80,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":76,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":69,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":85,"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":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":92,"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":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":88,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":69,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":97,"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":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":104,"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":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":100,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":69,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":112,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":69,"transactionDate":60},[177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,665,668,671,674,677,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,900,903,906,909,912,915,918,921,924,927,930,933,936,938,941,944,947,950,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546],{"date":178,"close":179},"2021-08-06",50.83184814453125,{"date":181,"close":182},"2021-08-13",53.40463638305664,{"date":184,"close":185},"2021-08-20",50.380271911621094,{"date":187,"close":188},"2021-08-27",52.54901885986328,{"date":190,"close":191},"2021-09-03",52.6856803894043,{"date":193,"close":194},"2021-09-10",50,{"date":196,"close":197},"2021-09-17",49.382057189941406,{"date":199,"close":200},"2021-09-24",50.79025650024414,{"date":202,"close":203},"2021-10-01",48.039215087890625,{"date":205,"close":206},"2021-10-08",46.452762603759766,{"date":208,"close":209},"2021-10-15",47.65894317626953,{"date":211,"close":212},"2021-10-22",50.837791442871094,{"date":214,"close":215},"2021-10-29",50.98039245605469,{"date":217,"close":218},"2021-11-05",46.70231628417969,{"date":220,"close":221},"2021-11-12",47.445037841796875,{"date":223,"close":224},"2021-11-19",46.809268951416016,{"date":226,"close":227},"2021-11-26",45.13963317871094,{"date":229,"close":230},"2021-12-03",43.7314338684082,{"date":232,"close":233},"2021-12-10",44.9910888671875,{"date":235,"close":236},"2021-12-17",42.38859176635742,{"date":238,"close":239},"2021-12-23",44.75341796875,{"date":241,"close":242},"2021-12-31",46.00712966918945,{"date":244,"close":245},"2022-01-07",42.42424011230469,{"date":247,"close":248},"2022-01-14",41.83600616455078,{"date":250,"close":251},"2022-01-21",39.584075927734375,{"date":253,"close":254},"2022-01-28",38.03327560424805,{"date":256,"close":257},"2022-02-04",37.81342697143555,{"date":259,"close":260},"2022-02-11",39.637550354003906,{"date":262,"close":263},"2022-02-18",42.471778869628906,{"date":265,"close":266},"2022-02-25",42.6322021484375,{"date":268,"close":269},"2022-03-04",39.65537643432617,{"date":271,"close":272},"2022-03-11",41.877601623535156,{"date":274,"close":275},"2022-03-18",45.59714889526367,{"date":277,"close":278},"2022-03-25",45.75757598876953,{"date":280,"close":281},"2022-04-01",41.538917541503906,{"date":283,"close":284},"2022-04-08",36.18538284301758,{"date":286,"close":287},"2022-04-14",33.73737335205078,{"date":289,"close":290},"2022-04-22",33.113487243652344,{"date":292,"close":293},"2022-04-29",31.960784912109375,{"date":295,"close":296},"2022-05-06",31.877599716186523,{"date":298,"close":299},"2022-05-13",31.408199310302734,{"date":301,"close":302},"2022-05-20",29.4890079498291,{"date":304,"close":305},"2022-05-27",31.972667694091797,{"date":307,"close":308},"2022-06-03",32.834224700927734,{"date":310,"close":311},"2022-06-10",29.39988136291504,{"date":313,"close":314},"2022-06-17",27.480688095092773,{"date":316,"close":317},"2022-06-24",29.815805435180664,{"date":319,"close":320},"2022-07-01",28.60962677001953,{"date":322,"close":323},"2022-07-08",29.465240478515625,{"date":325,"close":326},"2022-07-15",28.52644157409668,{"date":328,"close":329},"2022-07-22",32.20439529418945,{"date":331,"close":332},"2022-07-29",35.49613952636719,{"date":334,"close":335},"2022-08-05",35.567440032958984,{"date":337,"close":338},"2022-08-12",35.721923828125,{"date":340,"close":341},"2022-08-19",33.2739143371582,{"date":343,"close":344},"2022-08-26",31.8657169342041,{"date":346,"close":347},"2022-09-02",31.19429588317871,{"date":349,"close":350},"2022-09-09",32.00831985473633,{"date":352,"close":353},"2022-09-16",28.027332305908203,{"date":355,"close":356},"2022-09-23",25.51990509033203,{"date":358,"close":359},"2022-09-30",26.452762603759766,{"date":361,"close":362},"2022-10-07",28.96613121032715,{"date":364,"close":365},"2022-10-14",27.81937026977539,{"date":367,"close":368},"2022-10-21",27.18360137939453,{"date":370,"close":371},"2022-10-28",30.106952667236328,{"date":373,"close":374},"2022-11-04",33.619998931884766,{"date":376,"close":377},"2022-11-11",39.439998626708984,{"date":379,"close":380},"2022-11-18",37.150001525878906,{"date":382,"close":383},"2022-11-25",37.650001525878906,{"date":385,"close":386},"2022-12-02",38.13999938964844,{"date":388,"close":389},"2022-12-09",36.15999984741211,{"date":391,"close":392},"2022-12-16",36.220001220703125,{"date":394,"close":395},"2022-12-23",34.900001525878906,{"date":397,"close":398},"2022-12-30",33.290000915527344,{"date":400,"close":401},"2023-01-06",35.9900016784668,{"date":403,"close":404},"2023-01-13",37.38999938964844,{"date":406,"close":407},"2023-01-20",37.75,{"date":409,"close":410},"2023-01-27",39.38999938964844,{"date":412,"close":413},"2023-02-03",43.290000915527344,{"date":415,"close":416},"2023-02-10",35.220001220703125,{"date":418,"close":419},"2023-02-17",37.290000915527344,{"date":421,"close":422},"2023-02-24",34.16999816894531,{"date":424,"close":425},"2023-03-03",36.97999954223633,{"date":427,"close":428},"2023-03-10",34.650001525878906,{"date":430,"close":431},"2023-03-17",31.8700008392334,{"date":433,"close":434},"2023-03-24",30.399999618530273,{"date":436,"close":437},"2023-03-31",31.899999618530273,{"date":439,"close":440},"2023-04-06",30.1299991607666,{"date":442,"close":443},"2023-04-14",33.29999923706055,{"date":445,"close":446},"2023-04-21",44.02000045776367,{"date":448,"close":449},"2023-04-28",44.18000030517578,{"date":451,"close":452},"2023-05-05",47.900001525878906,{"date":454,"close":455},"2023-05-12",46.84000015258789,{"date":457,"close":458},"2023-05-19",46.939998626708984,{"date":460,"close":461},"2023-05-26",48.349998474121094,{"date":463,"close":464},"2023-06-02",49.56999969482422,{"date":466,"close":467},"2023-06-09",48.5,{"date":469,"close":470},"2023-06-16",51.599998474121094,{"date":472,"close":473},"2023-06-23",51.439998626708984,{"date":475,"close":476},"2023-06-30",59,{"date":478,"close":479},"2023-07-07",60.029998779296875,{"date":481,"close":482},"2023-07-14",60.720001220703125,{"date":484,"close":485},"2023-07-21",65.83999633789062,{"date":487,"close":488},"2023-07-28",71.5999984741211,{"date":490,"close":491},"2023-08-04",71.31999969482422,{"date":493,"close":494},"2023-08-11",73.22000122070312,{"date":496,"close":497},"2023-08-18",69.0999984741211,{"date":499,"close":500},"2023-08-25",69.0199966430664,{"date":502,"close":503},"2023-09-01",76.1500015258789,{"date":505,"close":506},"2023-09-08",71.44000244140625,{"date":508,"close":509},"2023-09-15",71.04000091552734,{"date":511,"close":512},"2023-09-22",68.61000061035156,{"date":514,"close":515},"2023-09-29",74.66000366210938,{"date":517,"close":518},"2023-10-06",77.12000274658203,{"date":520,"close":521},"2023-10-13",73.93000030517578,{"date":523,"close":524},"2023-10-20",72.0999984741211,{"date":526,"close":527},"2023-10-27",67.33000183105469,{"date":529,"close":530},"2023-11-03",79.52999877929688,{"date":532,"close":533},"2023-11-10",83.11000061035156,{"date":535,"close":536},"2023-11-17",87.79000091552734,{"date":538,"close":539},"2023-11-24",89.16999816894531,{"date":541,"close":542},"2023-12-01",90.30999755859375,{"date":544,"close":545},"2023-12-08",82.05000305175781,{"date":547,"close":548},"2023-12-15",85.33999633789062,{"date":550,"close":551},"2023-12-22",89.51000213623047,{"date":553,"close":554},"2023-12-29",87.58999633789062,{"date":556,"close":557},"2024-01-05",82.2699966430664,{"date":559,"close":560},"2024-01-12",86.45999908447266,{"date":562,"close":563},"2024-01-19",84.91000366210938,{"date":565,"close":566},"2024-01-26",86.88999938964844,{"date":568,"close":569},"2024-02-02",95.33999633789062,{"date":571,"close":572},"2024-02-09",120.83999633789062,{"date":574,"close":575},"2024-02-16",120.43000030517578,{"date":577,"close":578},"2024-02-23",121.88999938964844,{"date":580,"close":581},"2024-03-01",120.5999984741211,{"date":583,"close":584},"2024-03-08",122.43000030517578,{"date":586,"close":587},"2024-03-15",122.66000366210938,{"date":589,"close":590},"2024-03-22",125.41999816894531,{"date":592,"close":593},"2024-03-28",122.02999877929688,{"date":595,"close":596},"2024-04-05",128.16000366210938,{"date":598,"close":599},"2024-04-12",125.80000305175781,{"date":601,"close":602},"2024-04-19",114.48999786376953,{"date":604,"close":605},"2024-04-26",110.9000015258789,{"date":607,"close":608},"2024-05-03",112.55999755859375,{"date":610,"close":611},"2024-05-10",114.41999816894531,{"date":613,"close":614},"2024-05-17",110.19999694824219,{"date":616,"close":617},"2024-05-24",108.37000274658203,{"date":619,"close":620},"2024-05-31",106.9800033569336,{"date":622,"close":623},"2024-06-07",109.5,{"date":625,"close":626},"2024-06-14",102.98999786376953,{"date":628,"close":629},"2024-06-21",105.19999694824219,{"date":631,"close":632},"2024-06-28",106.1500015258789,{"date":634,"close":635},"2024-07-05",106.55999755859375,{"date":637,"close":638},"2024-07-12",107.1500015258789,{"date":640,"close":641},"2024-07-19",112.9000015258789,{"date":643,"close":644},"2024-07-26",109.69999694824219,{"date":646,"close":647},"2024-08-02",110.93000030517578,{"date":649,"close":650},"2024-08-09",113.12999725341797,{"date":652,"close":653},"2024-08-16",121.12000274658203,{"date":655,"close":656},"2024-08-23",125.11000061035156,{"date":658,"close":659},"2024-08-30",114.62000274658203,{"date":661,"close":662},"2024-09-06",101.69999694824219,{"date":664,"close":623},"2024-09-13",{"date":666,"close":667},"2024-09-20",112.5,{"date":669,"close":670},"2024-09-27",111.52999877929688,{"date":672,"close":673},"2024-10-04",106.26000213623047,{"date":675,"close":676},"2024-10-11",115.54000091552734,{"date":678,"close":641},"2024-10-18",{"date":680,"close":681},"2024-10-25",117.69999694824219,{"date":683,"close":684},"2024-11-01",130.19000244140625,{"date":686,"close":687},"2024-11-08",152.22999572753906,{"date":689,"close":690},"2024-11-15",145.7899932861328,{"date":692,"close":693},"2024-11-22",148.97000122070312,{"date":695,"close":696},"2024-11-29",152.41000366210938,{"date":698,"close":699},"2024-12-06",151.6300048828125,{"date":701,"close":702},"2024-12-13",156.3000030517578,{"date":704,"close":705},"2024-12-20",135.25,{"date":707,"close":708},"2024-12-27",132.25999450683594,{"date":710,"close":711},"2025-01-03",138.4600067138672,{"date":713,"close":714},"2025-01-10",134.19000244140625,{"date":716,"close":717},"2025-01-17",137.5800018310547,{"date":719,"close":720},"2025-01-24",139.10000610351562,{"date":722,"close":723},"2025-01-31",133.6699981689453,{"date":725,"close":726},"2025-02-07",148.16000366210938,{"date":728,"close":729},"2025-02-14",145.63999938964844,{"date":731,"close":732},"2025-02-21",124.58000183105469,{"date":734,"close":735},"2025-02-28",122.95999908447266,{"date":737,"close":738},"2025-03-07",108.3499984741211,{"date":740,"close":741},"2025-03-14",107.23999786376953,{"date":743,"close":744},"2025-03-21",108.61000061035156,{"date":746,"close":747},"2025-03-28",107.08999633789062,{"date":749,"close":750},"2025-04-04",91.55000305175781,{"date":752,"close":753},"2025-04-11",93.77999877929688,{"date":755,"close":756},"2025-04-17",96.73999786376953,{"date":758,"close":759},"2025-04-25",96.41999816894531,{"date":761,"close":762},"2025-05-02",109.73999786376953,{"date":764,"close":765},"2025-05-09",111.01000213623047,{"date":767,"close":768},"2025-05-16",128.10000610351562,{"date":770,"close":771},"2025-05-23",117,{"date":773,"close":774},"2025-05-30",113.83000183105469,{"date":776,"close":777},"2025-06-06",118.47000122070312,{"date":779,"close":780},"2025-06-13",120.44999694824219,{"date":782,"close":783},"2025-06-20",119.8499984741211,{"date":785,"close":786},"2025-06-27",127.4800033569336,{"date":788,"close":789},"2025-07-03",132.1300048828125,{"date":791,"close":792},"2025-07-11",132.35000610351562,{"date":794,"close":795},"2025-07-18",129.6300048828125,{"date":797,"close":798},"2025-07-25",138.30999755859375,{"date":800,"close":801},"2025-07-28",135.74000549316406,{"date":803,"close":804},"2025-07-29",134.4600067138672,{"date":806,"close":807},"2025-07-30",132.2899932861328,{"date":809,"close":810},"2025-07-31",120.29000091552734,{"date":812,"close":813},"2025-08-01",118.79000091552734,{"date":815,"close":816},"2025-08-04",119.48999786376953,{"date":818,"close":819},"2025-08-05",120.41999816894531,{"date":821,"close":822},"2025-08-06",123.05000305175781,{"date":824,"close":825},"2025-08-07",120.37999725341797,{"date":827,"close":828},"2025-08-08",120.22000122070312,{"date":830,"close":831},"2025-08-11",119.05000305175781,{"date":833,"close":834},"2025-08-12",126.54000091552734,{"date":836,"close":837},"2025-08-13",130.30999755859375,{"date":839,"close":840},"2025-08-14",128.67999267578125,{"date":842,"close":843},"2025-08-15",127.4000015258789,{"date":845,"close":846},"2025-08-18",127.87999725341797,{"date":848,"close":849},"2025-08-19",131.44000244140625,{"date":851,"close":852},"2025-08-20",126.66999816894531,{"date":854,"close":855},"2025-08-21",127.91999816894531,{"date":857,"close":858},"2025-08-22",137.39999389648438,{"date":860,"close":861},"2025-08-25",134.6699981689453,{"date":863,"close":864},"2025-08-26",136.32000732421875,{"date":866,"close":867},"2025-08-27",132.11000061035156,{"date":869,"close":870},"2025-08-28",130.14999389648438,{"date":872,"close":873},"2025-08-29",129.6999969482422,{"date":875,"close":876},"2025-09-02",126.93000030517578,{"date":878,"close":879},"2025-09-03",125.8499984741211,{"date":881,"close":882},"2025-09-04",130.8300018310547,{"date":884,"close":885},"2025-09-05",130.91000366210938,{"date":887,"close":888},"2025-09-08",132.6199951171875,{"date":890,"close":891},"2025-09-09",130.5800018310547,{"date":893,"close":894},"2025-09-10",130.2899932861328,{"date":896,"close":897},"2025-09-11",134.39999389648438,{"date":899,"close":684},"2025-09-12",{"date":901,"close":902},"2025-09-15",133.9199981689453,{"date":904,"close":905},"2025-09-16",135.39999389648438,{"date":907,"close":908},"2025-09-17",129.72999572753906,{"date":910,"close":911},"2025-09-18",131.63999938964844,{"date":913,"close":914},"2025-09-19",130.94000244140625,{"date":916,"close":917},"2025-09-22",131.36000061035156,{"date":919,"close":920},"2025-09-23",133.27999877929688,{"date":922,"close":923},"2025-09-24",130.11000061035156,{"date":925,"close":926},"2025-09-25",129.14999389648438,{"date":928,"close":929},"2025-09-26",126.05000305175781,{"date":931,"close":932},"2025-09-29",127.3499984741211,{"date":934,"close":935},"2025-09-30",129.27000427246094,{"date":937,"close":876},"2025-10-01",{"date":939,"close":940},"2025-10-02",126.83999633789062,{"date":942,"close":943},"2025-10-03",128.5,{"date":945,"close":946},"2025-10-06",133.4499969482422,{"date":948,"close":949},"2025-10-07",132.41000366210938,{"date":951,"close":717},"2025-10-08",{"date":953,"close":954},"2025-10-09",137.6699981689453,{"date":956,"close":957},"2025-10-10",129.3800048828125,{"date":959,"close":960},"2025-10-13",128.42999267578125,{"date":962,"close":963},"2025-10-14",129.4199981689453,{"date":965,"close":966},"2025-10-15",129.16000366210938,{"date":968,"close":969},"2025-10-16",131.0800018310547,{"date":971,"close":972},"2025-10-17",129.92999267578125,{"date":974,"close":975},"2025-10-20",133.7899932861328,{"date":977,"close":978},"2025-10-21",136,{"date":980,"close":981},"2025-10-22",131.25,{"date":983,"close":984},"2025-10-23",125.44999694824219,{"date":986,"close":987},"2025-10-24",125.7699966430664,{"date":989,"close":990},"2025-10-27",125.25,{"date":992,"close":993},"2025-10-28",123.66000366210938,{"date":995,"close":996},"2025-10-29",124.75,{"date":998,"close":999},"2025-10-30",135.97000122070312,{"date":1001,"close":1002},"2025-10-31",143.8699951171875,{"date":1004,"close":1005},"2025-11-03",138.2899932861328,{"date":1007,"close":1008},"2025-11-04",140.66000366210938,{"date":1010,"close":1011},"2025-11-05",138.33999633789062,{"date":1013,"close":1014},"2025-11-06",136.24000549316406,{"date":1016,"close":1017},"2025-11-07",140.77000427246094,{"date":1019,"close":1020},"2025-11-10",139.39999389648438,{"date":1022,"close":1023},"2025-11-11",138.27000427246094,{"date":1025,"close":1026},"2025-11-12",140.5,{"date":1028,"close":1029},"2025-11-13",135.47000122070312,{"date":1031,"close":1032},"2025-11-14",133.75,{"date":1034,"close":855},"2025-11-17",{"date":1036,"close":1037},"2025-11-18",128.8300018310547,{"date":1039,"close":1040},"2025-11-19",126.72000122070312,{"date":1042,"close":1043},"2025-11-20",125.63999938964844,{"date":1045,"close":1046},"2025-11-21",132.52999877929688,{"date":1048,"close":1049},"2025-11-24",133.8000030517578,{"date":1051,"close":1052},"2025-11-25",139.99000549316406,{"date":1054,"close":1055},"2025-11-26",141.72999572753906,{"date":1057,"close":1058},"2025-11-28",142.05999755859375,{"date":1060,"close":1061},"2025-12-01",143.42999267578125,{"date":1063,"close":1064},"2025-12-02",135.35000610351562,{"date":1066,"close":1067},"2025-12-03",139.75999450683594,{"date":1069,"close":1070},"2025-12-04",140.85000610351562,{"date":1072,"close":1073},"2025-12-05",142.9199981689453,{"date":1075,"close":1076},"2025-12-08",140.8300018310547,{"date":1078,"close":1079},"2025-12-09",142.74000549316406,{"date":1081,"close":1082},"2025-12-10",150.42999267578125,{"date":1084,"close":1085},"2025-12-11",150.1199951171875,{"date":1087,"close":1088},"2025-12-12",149.05999755859375,{"date":1090,"close":1091},"2025-12-15",146.67999267578125,{"date":1093,"close":1094},"2025-12-16",148.14999389648438,{"date":1096,"close":1097},"2025-12-17",145.10000610351562,{"date":1099,"close":1100},"2025-12-18",140.9199981689453,{"date":1102,"close":1103},"2025-12-19",138.52000427246094,{"date":1105,"close":1106},"2025-12-22",141.27999877929688,{"date":1108,"close":1109},"2025-12-23",140.08999633789062,{"date":1111,"close":1112},"2025-12-24",141.13999938964844,{"date":1114,"close":1115},"2025-12-26",141.32000732421875,{"date":1117,"close":1118},"2025-12-29",139.02000427246094,{"date":1120,"close":1121},"2025-12-30",137.69000244140625,{"date":1123,"close":1124},"2025-12-31",135.91000366210938,{"date":1126,"close":1127},"2026-01-02",138.7899932861328,{"date":1129,"close":1130},"2026-01-05",145.14999389648438,{"date":1132,"close":1133},"2026-01-06",150.50999450683594,{"date":1135,"close":1136},"2026-01-07",143.89999389648438,{"date":1138,"close":1139},"2026-01-08",143.85000610351562,{"date":1141,"close":1142},"2026-01-09",146.72999572753906,{"date":1144,"close":1145},"2026-01-12",146.1300048828125,{"date":1147,"close":1148},"2026-01-13",147.22000122070312,{"date":1150,"close":1151},"2026-01-14",150.16000366210938,{"date":1153,"close":1154},"2026-01-15",154.4199981689453,{"date":1156,"close":1157},"2026-01-16",150.41000366210938,{"date":1159,"close":1160},"2026-01-20",145.89999389648438,{"date":1162,"close":1163},"2026-01-21",149.82000732421875,{"date":1165,"close":1166},"2026-01-22",149.60000610351562,{"date":1168,"close":1169},"2026-01-23",147.27000427246094,{"date":1171,"close":1172},"2026-01-26",148.7899932861328,{"date":1174,"close":1175},"2026-01-27",148.60000610351562,{"date":1177,"close":1178},"2026-01-28",148.22999572753906,{"date":1180,"close":1181},"2026-01-29",150.91000366210938,{"date":1183,"close":1184},"2026-01-30",148.11000061035156,{"date":1186,"close":1187},"2026-02-02",163.05999755859375,{"date":1189,"close":1190},"2026-02-03",169.6199951171875,{"date":1192,"close":1193},"2026-02-04",179.5399932861328,{"date":1195,"close":1196},"2026-02-05",185.6199951171875,{"date":1198,"close":1199},"2026-02-06",203.61000061035156,{"date":1201,"close":1202},"2026-02-09",206.86000061035156,{"date":1204,"close":1205},"2026-02-10",200.10000610351562,{"date":1207,"close":1208},"2026-02-11",201.8300018310547,{"date":1210,"close":1211},"2026-02-12",189.80999755859375,{"date":1213,"close":1214},"2026-02-13",195.3300018310547,{"date":1216,"close":1217},"2026-02-17",202.13999938964844,{"date":1219,"close":1220},"2026-02-18",202.9600067138672,{"date":1222,"close":1223},"2026-02-19",203.33999633789062,{"date":1225,"close":1226},"2026-02-20",209.8699951171875,{"date":1228,"close":1229},"2026-02-23",201.17999267578125,{"date":1231,"close":1232},"2026-02-24",204.52999877929688,{"date":1234,"close":1235},"2026-02-25",198.49000549316406,{"date":1237,"close":1238},"2026-02-26",205.1300048828125,{"date":1240,"close":1241},"2026-02-27",210.47000122070312,{"date":1243,"close":1244},"2026-03-02",215.17999267578125,{"date":1246,"close":1247},"2026-03-03",215.3699951171875,{"date":1249,"close":1250},"2026-03-04",214.4600067138672,{"date":1252,"close":1253},"2026-03-05",206.2100067138672,{"date":1255,"close":1256},"2026-03-06",188.64999389648438,{"date":1258,"close":1259},"2026-03-09",194.32000732421875,{"date":1261,"close":1262},"2026-03-10",194.67999267578125,{"date":1264,"close":1265},"2026-03-11",193.89999389648438,{"date":1267,"close":1268},"2026-03-12",182.80999755859375,{"date":1270,"close":1271},"2026-03-13",181.7100067138672,{"date":1273,"close":1274},"2026-03-16",185.27999877929688,{"date":1276,"close":1277},"2026-03-17",188.35000610351562,{"date":1279,"close":1280},"2026-03-18",189.72000122070312,{"date":1282,"close":1283},"2026-03-19",187.3699951171875,{"date":1285,"close":1286},"2026-03-20",181.85000610351562,{"date":1288,"close":1289},"2026-03-23",185.60000610351562,{"date":1291,"close":1292},"2026-03-24",186.3300018310547,{"date":1294,"close":1295},"2026-03-25",192.86000061035156,{"date":1297,"close":1298},"2026-03-26",191.38999938964844,{"date":1300,"close":1301},"2026-03-27",189.0500030517578,{"date":1303,"close":1304},"2026-03-30",186.39999389648438,{"date":1306,"close":1307},"2026-03-31",194.5500030517578,{"date":1309,"close":1310},"2026-04-01",198.42999267578125,{"date":1312,"close":1313},"2026-04-02",200.52000427246094,{"date":1315,"close":1316},"2026-04-06",205.1199951171875,{"date":1318,"close":1319},"2026-04-07",200.30999755859375,{"date":1321,"close":1322},"2026-04-08",211.6999969482422,{"date":1324,"close":1325},"2026-04-09",211.72999572753906,{"date":1327,"close":1328},"2026-04-10",212.74000549316406,{"date":1330,"close":1331},"2026-04-13",212.14999389648438,{"date":1333,"close":1334},"2026-04-14",212.66000366210938,{"date":1336,"close":1337},"2026-04-15",210.3300018310547,{"date":1339,"close":1340},"2026-04-16",222.1199951171875,{"date":1342,"close":1343},"2026-04-17",225.02000427246094,{"date":1345,"close":1346},"2026-04-20",228.3699951171875,{"date":1348,"close":1349},"2026-04-21",227.61000061035156,{"date":1351,"close":1352},"2026-04-22",221.1199951171875,{"date":1354,"close":1355},"2026-04-23",224.75999450683594,{"date":150,"close":1357},223.67999267578125,{"date":1359,"close":1360},"2026-04-27",220,{"date":1362,"close":1363},"2026-04-28",222.00999450683594,{"date":1365,"close":1366},"2026-04-29",216.7100067138672,{"date":1368,"close":1369},"2026-04-30",220.1300048828125,{"date":1371,"close":1372},"2026-05-01",215.27999877929688,{"date":1374,"close":1375},"2026-05-04",199.9499969482422,{"date":1377,"close":1378},"2026-05-05",207.5500030517578,{"date":1380,"close":1381},"2026-05-06",211.5800018310547,{"date":1383,"close":1384},"2026-05-07",206.8800048828125,{"date":1386,"close":1387},"2026-05-08",204.5,{"date":1389,"close":1390},"2026-05-11",201.60000610351562,{"date":1392,"close":1393},"2026-05-12",196.02000427246094,{"date":1395,"close":1396},"2026-05-13",198.27999877929688,{"date":1398,"close":1399},"2026-05-14",205.5500030517578,{"date":1401,"close":1402},"2026-05-15",204.22999572753906,{"date":1404,"close":1405},"2026-05-18",200.4600067138672,{"date":1407,"close":1408},"2026-05-19",202.3000030517578,{"date":1410,"close":1411},"2026-05-20",210.72999572753906,{"date":1413,"close":1414},"2026-05-21",203.57000732421875,{"date":1416,"close":1417},"2026-05-22",202.9199981689453,{"date":1419,"close":1420},"2026-05-26",210.75,{"date":1422,"close":1423},"2026-05-27",212.94000244140625,{"date":47,"close":1425},214.02999877929688,{"date":1427,"close":1428},"2026-05-29",214.25,{"date":1430,"close":1431},"2026-06-01",221.2100067138672,{"date":1433,"close":1434},"2026-06-02",216.94000244140625,{"date":1436,"close":1437},"2026-06-03",218.69000244140625,{"date":1439,"close":1440},"2026-06-04",219.25999450683594,{"date":1442,"close":1443},"2026-06-05",218.94000244140625,{"date":1445,"close":1446},"2026-06-08",224.66000366210938,{"date":1448,"close":1449},"2026-06-09",227.5800018310547,{"date":1451,"close":1452},"2026-06-10",216.25999450683594,{"date":1454,"close":1455},"2026-06-11",227.64999389648438,{"date":1457,"close":1458},"2026-06-12",228.3300018310547,{"date":1460,"close":1461},"2026-06-15",220.74000549316406,{"date":1463,"close":1464},"2026-06-16",214.27000427246094,{"date":1466,"close":1467},"2026-06-17",201.7899932861328,{"date":1469,"close":1470},"2026-06-18",199.5,{"date":1472,"close":1473},"2026-06-22",201.19000244140625,{"date":1475,"close":1476},"2026-06-23",199.22000122070312,{"date":1478,"close":1479},"2026-06-24",196.8300018310547,{"date":1481,"close":1482},"2026-06-25",203.02000427246094,{"date":1484,"close":1485},"2026-06-26",201.4600067138672,{"date":1487,"close":1488},"2026-06-29",206.13999938964844,{"date":1490,"close":1491},"2026-06-30",205.2899932861328,{"date":1493,"close":1494},"2026-07-01",207.05999755859375,{"date":1496,"close":1497},"2026-07-02",206.3300018310547,{"date":1499,"close":1500},"2026-07-06",206.77999877929688,{"date":1502,"close":1503},"2026-07-07",202.7899932861328,{"date":1505,"close":1506},"2026-07-08",204.58999633789062,{"date":1508,"close":1509},"2026-07-09",208.02999877929688,{"date":1511,"close":1512},"2026-07-10",207.8800048828125,{"date":1514,"close":1515},"2026-07-13",209.4499969482422,{"date":1517,"close":1518},"2026-07-14",209.97000122070312,{"date":1520,"close":1521},"2026-07-15",204.82000732421875,{"date":1523,"close":1524},"2026-07-16",219.2899932861328,{"date":1526,"close":1527},"2026-07-17",215.02000427246094,{"date":1529,"close":1530},"2026-07-20",210.61000061035156,{"date":1532,"close":1533},"2026-07-21",214.72000122070312,{"date":1535,"close":1536},"2026-07-22",213.64999389648438,{"date":1538,"close":1539},"2026-07-23",214.16000366210938,{"date":1541,"close":1542},"2026-07-24",213.00999450683594,{"date":1544,"close":1545},"2026-07-27",208.1999969482422,{"date":148,"close":1547},204.72999572753906,{"count":152,"fetchedAt":1549,"source":143},"2026-07-31T09:16:52.741Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1551},"\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>",1785489412681]