[{"data":1,"prerenderedAt":1557},["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-AN":25,"$f9qOAY6nw77W7XGhhb9QJNSoKYnMwinU4T7tpcGaMYnA":26,"ticker-mcap-AN":141,"ticker-profile-AN":151,"ticker-earnings-AN":165,"ticker-congress-AN":170,"i-lucide:info":1555},{"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},"350698","AUTONATION, INC.","Retail Trade","AN",[34,51,60,63,66,69,77,83,86,89,93,100,104,108,112],{"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},"2026-05-07T00:00:00.000Z","0000350698-26-000026-0","4","DEES KIMBERLY","SVP & CAO","D",204.905,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1957313\u002F000035069826000026\u002F0000350698-26-000026-index.htm",2500,1456,512262.5,"S","2026-05-05","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59},"2026-03-03T00:00:00.000Z","0000350698-26-000019-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F350698\u002F000035069826000019\u002F0000350698-26-000019-index.htm",416,"M","2026-03-01","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":52,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":54,"shares":62,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59},"0000350698-26-000019-1",389,{"cik":29,"filedAt":52,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":54,"shares":65,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59},"0000350698-26-000019-2",351,{"cik":29,"filedAt":52,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":54,"shares":68,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59},"0000350698-26-000019-3",304,{"cik":29,"filedAt":52,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":54,"shares":72,"sharesOwnedAfter":25,"totalValue":73,"transactionCode":74,"transactionDate":57,"intentLabel":75,"signalQuality":76},"0000350698-26-000019-4",195.16,577,112607.31999999999,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":52,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59},"0000350698-26-000018-0","CAMPLONE GIANLUCA","COO, AN Parts & EVP, Bus Dev","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F350698\u002F000035069826000018\u002F0000350698-26-000018-index.htm",1943,{"cik":29,"filedAt":52,"filingId":84,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":81,"shares":85,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59},"0000350698-26-000018-1",1754,{"cik":29,"filedAt":52,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":81,"shares":88,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59},"0000350698-26-000018-2",1520,{"cik":29,"filedAt":52,"filingId":90,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":81,"shares":91,"sharesOwnedAfter":25,"totalValue":92,"transactionCode":74,"transactionDate":57,"intentLabel":75,"signalQuality":76},"0000350698-26-000018-3",2055,401053.8,{"cik":29,"filedAt":52,"filingId":94,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":25,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59},"0000350698-26-000021-0","EDMUNDS C COLEMAN","EVP, Gen Counsel & Corp Sec","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1704241\u002F000035069826000021\u002F0000350698-26-000021-index.htm",2068,29064,{"cik":29,"filedAt":52,"filingId":101,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":97,"shares":102,"sharesOwnedAfter":103,"totalValue":25,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59},"0000350698-26-000021-1",1360,30424,{"cik":29,"filedAt":52,"filingId":105,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":97,"shares":106,"sharesOwnedAfter":107,"totalValue":25,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59},"0000350698-26-000021-2",1228,31652,{"cik":29,"filedAt":52,"filingId":109,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":97,"shares":110,"sharesOwnedAfter":111,"totalValue":25,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59},"0000350698-26-000021-3",944,32596,{"cik":29,"filedAt":52,"filingId":113,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":97,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":74,"transactionDate":57,"intentLabel":75,"signalQuality":76},"0000350698-26-000021-4",2075,30521,404957,"retail-trade",[119,122,125,128,131,134],{"ticker":120,"issuerName":121},"CVNA","CARVANA CO.",{"ticker":123,"issuerName":124},"W","Wayfair Inc.",{"ticker":126,"issuerName":127},"ACI","Albertsons Companies, Inc.",{"ticker":129,"issuerName":130},"KSS","KOHLS Corp",{"ticker":132,"issuerName":133},"WMT","Walmart Inc.",{"ticker":135,"issuerName":136},"GAP","GAP INC",{"count":138,"fetchedAt":139,"source":140},15,"2026-08-03T00:09:33.459Z","sqlite",{"data":142,"meta":148},{"value":143,"quality":144,"closeDate":145,"ageDays":146,"sharesAsOf":147},7107221333.767242,"fresh","2026-07-31",3,"2026-04-29",{"count":149,"fetchedAt":150,"source":140},1,"2026-08-03T00:09:33.460Z",{"data":152,"meta":164},{"ticker":32,"ceo":153,"industry":154,"fullTimeEmployees":155,"ipoDate":156,"country":157,"state":158,"city":159,"website":160,"exchangeShort":25,"marketCap":25,"beta":161,"range52w":162,"fetchedAt":163},"Michael Manley","Auto - Dealerships",25100,"1990-05-11","US","FL","Fort Lauderdale","https:\u002F\u002Fwww.autonation.com",0.744,"176.62-228.92","2026-06-19T03:00:49.642Z",{"count":149,"fetchedAt":150,"source":140},{"data":166,"meta":168},{"ticker":32,"points":167},[],{"count":149,"fetchedAt":169,"source":140},"2026-08-03T00:09:33.461Z",{"data":171,"meta":1553},{"congressTrades":172,"insiderTrades":173,"priceHistory":189,"ticker":32},[],[174,175,176,177,178,179,180,181,182,183,184,185,186,187,188],{"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":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":52,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":54,"shares":62,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":52,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":54,"shares":65,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":52,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":54,"shares":68,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":52,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":54,"shares":72,"sharesOwnedAfter":25,"totalValue":73,"transactionCode":74,"transactionDate":57},{"cik":29,"filedAt":52,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":52,"filingId":84,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":81,"shares":85,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":52,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":81,"shares":88,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":52,"filingId":90,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":81,"shares":91,"sharesOwnedAfter":25,"totalValue":92,"transactionCode":74,"transactionDate":57},{"cik":29,"filedAt":52,"filingId":94,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":25,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":52,"filingId":101,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":97,"shares":102,"sharesOwnedAfter":103,"totalValue":25,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":52,"filingId":105,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":97,"shares":106,"sharesOwnedAfter":107,"totalValue":25,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":52,"filingId":109,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":97,"shares":110,"sharesOwnedAfter":111,"totalValue":25,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":52,"filingId":113,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":97,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":74,"transactionDate":57},[190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,285,288,291,294,297,300,303,306,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1168,1171,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1304,1307,1310,1313,1316,1319,1321,1324,1327,1330,1333,1336,1339,1342,1344,1347,1350,1353,1356,1359,1362,1365,1368,1370,1373,1376,1379,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1428,1431,1434,1437,1440,1443,1445,1448,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1536,1539,1542,1545,1548,1551],{"date":191,"close":192},"2021-08-06",117.2300033569336,{"date":194,"close":195},"2021-08-13",115.80999755859375,{"date":197,"close":198},"2021-08-20",114.05000305175781,{"date":200,"close":201},"2021-08-27",110.58000183105469,{"date":203,"close":204},"2021-09-03",106.26000213623047,{"date":206,"close":207},"2021-09-10",104.52999877929688,{"date":209,"close":210},"2021-09-17",120.45999908447266,{"date":212,"close":213},"2021-09-24",123.81999969482422,{"date":215,"close":216},"2021-10-01",119.41999816894531,{"date":218,"close":219},"2021-10-08",118.12000274658203,{"date":221,"close":222},"2021-10-15",116.70999908447266,{"date":224,"close":225},"2021-10-22",130.47999572753906,{"date":227,"close":228},"2021-10-29",121.12000274658203,{"date":230,"close":231},"2021-11-05",123.6500015258789,{"date":233,"close":234},"2021-11-12",128.67999267578125,{"date":236,"close":237},"2021-11-19",117.8499984741211,{"date":239,"close":240},"2021-11-26",127.19000244140625,{"date":242,"close":243},"2021-12-03",124.04000091552734,{"date":245,"close":246},"2021-12-10",120.66999816894531,{"date":248,"close":249},"2021-12-17",113.94999694824219,{"date":251,"close":252},"2021-12-23",112.12000274658203,{"date":254,"close":255},"2021-12-31",116.8499984741211,{"date":257,"close":258},"2022-01-07",112.61000061035156,{"date":260,"close":261},"2022-01-14",109.9000015258789,{"date":263,"close":264},"2022-01-21",104.9800033569336,{"date":266,"close":267},"2022-01-28",107.97000122070312,{"date":269,"close":270},"2022-02-04",104.05000305175781,{"date":272,"close":273},"2022-02-11",105.08999633789062,{"date":275,"close":276},"2022-02-18",109.83000183105469,{"date":278,"close":279},"2022-02-25",112.7699966430664,{"date":281,"close":282},"2022-03-04",113.12999725341797,{"date":284,"close":201},"2022-03-11",{"date":286,"close":287},"2022-03-18",118.44999694824219,{"date":289,"close":290},"2022-03-25",112.08000183105469,{"date":292,"close":293},"2022-04-01",98.83999633789062,{"date":295,"close":296},"2022-04-08",103.36000061035156,{"date":298,"close":299},"2022-04-14",101.45999908447266,{"date":301,"close":302},"2022-04-22",106.37000274658203,{"date":304,"close":305},"2022-04-29",115.91000366210938,{"date":307,"close":213},"2022-05-06",{"date":309,"close":310},"2022-05-13",123.68000030517578,{"date":312,"close":313},"2022-05-20",108.38999938964844,{"date":315,"close":316},"2022-05-27",122.12999725341797,{"date":318,"close":319},"2022-06-03",121.19999694824219,{"date":321,"close":322},"2022-06-10",120.12000274658203,{"date":324,"close":325},"2022-06-17",110.63999938964844,{"date":327,"close":328},"2022-06-24",116.33000183105469,{"date":330,"close":331},"2022-07-01",114.80999755859375,{"date":333,"close":334},"2022-07-08",113.80000305175781,{"date":336,"close":337},"2022-07-15",114.45999908447266,{"date":339,"close":340},"2022-07-22",117.06999969482422,{"date":342,"close":343},"2022-07-29",118.73999786376953,{"date":345,"close":346},"2022-08-05",120.8499984741211,{"date":348,"close":349},"2022-08-12",124.70999908447266,{"date":351,"close":352},"2022-08-19",125.58000183105469,{"date":354,"close":355},"2022-08-26",126.3499984741211,{"date":357,"close":358},"2022-09-02",122.54000091552734,{"date":360,"close":361},"2022-09-09",117.51000213623047,{"date":363,"close":364},"2022-09-16",109.5199966430664,{"date":366,"close":367},"2022-09-23",106.95999908447266,{"date":369,"close":370},"2022-09-30",101.87000274658203,{"date":372,"close":373},"2022-10-07",100.81999969482422,{"date":375,"close":376},"2022-10-14",101.33999633789062,{"date":378,"close":379},"2022-10-21",96.9000015258789,{"date":381,"close":382},"2022-10-28",106.0999984741211,{"date":384,"close":385},"2022-11-04",106.1500015258789,{"date":387,"close":388},"2022-11-11",120.61000061035156,{"date":390,"close":391},"2022-11-18",119.69999694824219,{"date":393,"close":394},"2022-11-25",120.27999877929688,{"date":396,"close":397},"2022-12-02",121.05000305175781,{"date":399,"close":400},"2022-12-09",116.23999786376953,{"date":402,"close":403},"2022-12-16",111.69000244140625,{"date":405,"close":406},"2022-12-23",107.13999938964844,{"date":408,"close":409},"2022-12-30",107.30000305175781,{"date":411,"close":412},"2023-01-06",111,{"date":414,"close":415},"2023-01-13",110.51000213623047,{"date":417,"close":418},"2023-01-20",113.77999877929688,{"date":420,"close":421},"2023-01-27",121.37999725341797,{"date":423,"close":424},"2023-02-03",136.8800048828125,{"date":426,"close":427},"2023-02-10",133.85000610351562,{"date":429,"close":430},"2023-02-17",157.3000030517578,{"date":432,"close":433},"2023-02-24",139.25,{"date":435,"close":436},"2023-03-03",140.5500030517578,{"date":438,"close":439},"2023-03-10",138.22000122070312,{"date":441,"close":442},"2023-03-17",126.55000305175781,{"date":444,"close":445},"2023-03-24",124.62000274658203,{"date":447,"close":448},"2023-03-31",134.36000061035156,{"date":450,"close":451},"2023-04-06",126.26000213623047,{"date":453,"close":454},"2023-04-14",134.89999389648438,{"date":456,"close":457},"2023-04-21",133.3699951171875,{"date":459,"close":460},"2023-04-28",131.6999969482422,{"date":462,"close":463},"2023-05-05",133.22000122070312,{"date":465,"close":466},"2023-05-12",131.86000061035156,{"date":468,"close":469},"2023-05-19",133.1699981689453,{"date":471,"close":472},"2023-05-26",137.30999755859375,{"date":474,"close":475},"2023-06-02",139.57000732421875,{"date":477,"close":478},"2023-06-09",141.97000122070312,{"date":480,"close":481},"2023-06-16",149.16000366210938,{"date":483,"close":484},"2023-06-23",154.61000061035156,{"date":486,"close":487},"2023-06-30",164.61000061035156,{"date":489,"close":490},"2023-07-07",171.33999633789062,{"date":492,"close":493},"2023-07-14",176.07000732421875,{"date":495,"close":496},"2023-07-21",155.11000061035156,{"date":498,"close":499},"2023-07-28",157.8000030517578,{"date":501,"close":502},"2023-08-04",156,{"date":504,"close":505},"2023-08-11",160.02999877929688,{"date":507,"close":508},"2023-08-18",157.97999572753906,{"date":510,"close":511},"2023-08-25",153.92999267578125,{"date":513,"close":514},"2023-09-01",160.66000366210938,{"date":516,"close":517},"2023-09-08",152.0399932861328,{"date":519,"close":520},"2023-09-15",152.61000061035156,{"date":522,"close":523},"2023-09-22",149.8800048828125,{"date":525,"close":526},"2023-09-29",151.39999389648438,{"date":528,"close":529},"2023-10-06",136.75999450683594,{"date":531,"close":532},"2023-10-13",135.11000061035156,{"date":534,"close":535},"2023-10-20",133.6999969482422,{"date":537,"close":538},"2023-10-27",130.5399932861328,{"date":540,"close":541},"2023-11-03",139.9600067138672,{"date":543,"close":544},"2023-11-10",132.72000122070312,{"date":546,"close":547},"2023-11-17",135.57000732421875,{"date":549,"close":550},"2023-11-24",135.0500030517578,{"date":552,"close":553},"2023-12-01",140.1300048828125,{"date":555,"close":556},"2023-12-08",136.10000610351562,{"date":558,"close":559},"2023-12-15",147.61000061035156,{"date":561,"close":562},"2023-12-22",150.8800048828125,{"date":564,"close":565},"2023-12-29",150.17999267578125,{"date":567,"close":568},"2024-01-05",140.2100067138672,{"date":570,"close":571},"2024-01-12",135.72999572753906,{"date":573,"close":574},"2024-01-19",140.58999633789062,{"date":576,"close":577},"2024-01-26",140.1999969482422,{"date":579,"close":580},"2024-02-02",146.6999969482422,{"date":582,"close":583},"2024-02-09",152.1699981689453,{"date":585,"close":586},"2024-02-16",142.75,{"date":588,"close":589},"2024-02-23",140.92999267578125,{"date":591,"close":592},"2024-03-01",151.97999572753906,{"date":594,"close":595},"2024-03-08",149.00999450683594,{"date":597,"close":598},"2024-03-15",159.10000610351562,{"date":600,"close":601},"2024-03-22",162.22000122070312,{"date":603,"close":604},"2024-03-28",165.5800018310547,{"date":606,"close":607},"2024-04-05",158.4600067138672,{"date":609,"close":610},"2024-04-12",154.11000061035156,{"date":612,"close":613},"2024-04-19",154.13999938964844,{"date":615,"close":616},"2024-04-26",169.8800048828125,{"date":618,"close":619},"2024-05-03",165.17999267578125,{"date":621,"close":622},"2024-05-10",164.3000030517578,{"date":624,"close":625},"2024-05-17",170.9600067138672,{"date":627,"close":628},"2024-05-24",169.74000549316406,{"date":630,"close":631},"2024-05-31",170.25,{"date":633,"close":634},"2024-06-07",165.82000732421875,{"date":636,"close":637},"2024-06-14",163.97000122070312,{"date":639,"close":640},"2024-06-21",160.47000122070312,{"date":642,"close":643},"2024-06-28",159.3800048828125,{"date":645,"close":646},"2024-07-05",156.9600067138672,{"date":648,"close":649},"2024-07-12",170.47999572753906,{"date":651,"close":652},"2024-07-19",173.8000030517578,{"date":654,"close":655},"2024-07-26",178.1199951171875,{"date":657,"close":658},"2024-08-02",170.74000549316406,{"date":660,"close":661},"2024-08-09",170.83999633789062,{"date":663,"close":664},"2024-08-16",175.08999633789062,{"date":666,"close":667},"2024-08-23",180.42999267578125,{"date":669,"close":670},"2024-08-30",177.97999572753906,{"date":672,"close":673},"2024-09-06",161.52999877929688,{"date":675,"close":676},"2024-09-13",166.9600067138672,{"date":678,"close":679},"2024-09-20",174.38999938964844,{"date":681,"close":682},"2024-09-27",182.61000061035156,{"date":684,"close":685},"2024-10-04",171.25,{"date":687,"close":688},"2024-10-11",165.32000732421875,{"date":690,"close":691},"2024-10-18",169.13999938964844,{"date":693,"close":694},"2024-10-25",155.8300018310547,{"date":696,"close":697},"2024-11-01",156.25,{"date":699,"close":700},"2024-11-08",164.38999938964844,{"date":702,"close":703},"2024-11-15",164.8000030517578,{"date":705,"close":706},"2024-11-22",172.4600067138672,{"date":708,"close":709},"2024-11-29",178.88999938964844,{"date":711,"close":712},"2024-12-06",177.89999389648438,{"date":714,"close":715},"2024-12-13",172.6999969482422,{"date":717,"close":718},"2024-12-20",170.19000244140625,{"date":720,"close":721},"2024-12-27",171.85000610351562,{"date":723,"close":724},"2025-01-03",169.36000061035156,{"date":726,"close":727},"2025-01-10",170.8300018310547,{"date":729,"close":730},"2025-01-17",185.25,{"date":732,"close":733},"2025-01-24",182.6999969482422,{"date":735,"close":736},"2025-01-31",188.5500030517578,{"date":738,"close":739},"2025-02-07",191.13999938964844,{"date":741,"close":742},"2025-02-14",192.67999267578125,{"date":744,"close":745},"2025-02-21",181.36000061035156,{"date":747,"close":748},"2025-02-28",182.3699951171875,{"date":750,"close":751},"2025-03-07",171.07000732421875,{"date":753,"close":754},"2025-03-14",160.2100067138672,{"date":756,"close":757},"2025-03-21",166.80999755859375,{"date":759,"close":760},"2025-03-28",159.0800018310547,{"date":762,"close":763},"2025-04-04",158.5500030517578,{"date":765,"close":766},"2025-04-11",167.82000732421875,{"date":768,"close":769},"2025-04-17",165.77999877929688,{"date":771,"close":664},"2025-04-25",{"date":773,"close":774},"2025-05-02",176.75999450683594,{"date":776,"close":777},"2025-05-09",179.69000244140625,{"date":779,"close":780},"2025-05-16",190.11000061035156,{"date":782,"close":783},"2025-05-23",182.2100067138672,{"date":785,"close":786},"2025-05-30",183.85000610351562,{"date":788,"close":789},"2025-06-06",187.0800018310547,{"date":791,"close":792},"2025-06-13",189.6199951171875,{"date":794,"close":795},"2025-06-20",196.5800018310547,{"date":797,"close":798},"2025-06-27",198.94000244140625,{"date":800,"close":801},"2025-07-03",212.5,{"date":803,"close":804},"2025-07-11",212.86000061035156,{"date":806,"close":807},"2025-07-18",196.75999450683594,{"date":809,"close":810},"2025-07-25",203.25,{"date":812,"close":813},"2025-07-30",192.27999877929688,{"date":815,"close":816},"2025-07-31",192.63999938964844,{"date":818,"close":819},"2025-08-01",190.5800018310547,{"date":821,"close":822},"2025-08-04",189.27000427246094,{"date":824,"close":825},"2025-08-05",195.5,{"date":827,"close":828},"2025-08-06",195.50999450683594,{"date":830,"close":831},"2025-08-07",194.39999389648438,{"date":833,"close":834},"2025-08-08",196.22999572753906,{"date":836,"close":837},"2025-08-11",198.6199951171875,{"date":839,"close":840},"2025-08-12",205.3699951171875,{"date":842,"close":843},"2025-08-13",211.2899932861328,{"date":845,"close":846},"2025-08-14",208,{"date":848,"close":849},"2025-08-15",206.17999267578125,{"date":851,"close":852},"2025-08-18",207.17999267578125,{"date":854,"close":855},"2025-08-19",210.99000549316406,{"date":857,"close":858},"2025-08-20",209.60000610351562,{"date":860,"close":861},"2025-08-21",210.30999755859375,{"date":863,"close":864},"2025-08-22",218.8000030517578,{"date":866,"close":867},"2025-08-25",219.11000061035156,{"date":869,"close":870},"2025-08-26",220.9199981689453,{"date":872,"close":873},"2025-08-27",222.0800018310547,{"date":875,"close":876},"2025-08-28",222.33999633789062,{"date":878,"close":879},"2025-08-29",219.0800018310547,{"date":881,"close":882},"2025-09-02",220.13999938964844,{"date":884,"close":885},"2025-09-03",220.2899932861328,{"date":887,"close":888},"2025-09-04",225.66000366210938,{"date":890,"close":891},"2025-09-05",226.82000732421875,{"date":893,"close":894},"2025-09-08",227.17999267578125,{"date":896,"close":897},"2025-09-09",224.99000549316406,{"date":899,"close":900},"2025-09-10",223.25,{"date":902,"close":903},"2025-09-11",227,{"date":905,"close":906},"2025-09-12",221.97999572753906,{"date":908,"close":909},"2025-09-15",220.1199951171875,{"date":911,"close":912},"2025-09-16",219.89999389648438,{"date":914,"close":915},"2025-09-17",220.5,{"date":917,"close":918},"2025-09-18",221.10000610351562,{"date":920,"close":921},"2025-09-19",217.82000732421875,{"date":923,"close":924},"2025-09-22",219.33999633789062,{"date":926,"close":927},"2025-09-23",220.41000366210938,{"date":929,"close":930},"2025-09-24",220.52999877929688,{"date":932,"close":933},"2025-09-25",216.0399932861328,{"date":935,"close":936},"2025-09-26",217.66000366210938,{"date":938,"close":939},"2025-09-29",217.42999267578125,{"date":941,"close":942},"2025-09-30",218.77000427246094,{"date":944,"close":945},"2025-10-01",223.5500030517578,{"date":947,"close":948},"2025-10-02",223.9199981689453,{"date":950,"close":951},"2025-10-03",224.3800048828125,{"date":953,"close":954},"2025-10-06",219.5,{"date":956,"close":957},"2025-10-07",215.17999267578125,{"date":959,"close":960},"2025-10-08",216.27000427246094,{"date":962,"close":963},"2025-10-09",218.2100067138672,{"date":965,"close":966},"2025-10-10",213.0800018310547,{"date":968,"close":969},"2025-10-13",215.85000610351562,{"date":971,"close":972},"2025-10-14",220.99000549316406,{"date":974,"close":975},"2025-10-15",216.6300048828125,{"date":977,"close":978},"2025-10-16",213.63999938964844,{"date":980,"close":981},"2025-10-17",214.7100067138672,{"date":983,"close":984},"2025-10-20",216.6199951171875,{"date":986,"close":987},"2025-10-21",218.6999969482422,{"date":989,"close":990},"2025-10-22",216.44000244140625,{"date":992,"close":993},"2025-10-23",208.6699981689453,{"date":995,"close":996},"2025-10-24",200.2100067138672,{"date":998,"close":999},"2025-10-27",195.0800018310547,{"date":1001,"close":1002},"2025-10-28",197.22999572753906,{"date":1004,"close":1005},"2025-10-29",196.47000122070312,{"date":1007,"close":1008},"2025-10-30",195.72000122070312,{"date":1010,"close":1011},"2025-10-31",199.8699951171875,{"date":1013,"close":1014},"2025-11-03",198.2899932861328,{"date":1016,"close":1017},"2025-11-04",194.32000732421875,{"date":1019,"close":1020},"2025-11-05",193.5399932861328,{"date":1022,"close":1023},"2025-11-06",190.8000030517578,{"date":1025,"close":1026},"2025-11-07",193.86000061035156,{"date":1028,"close":1029},"2025-11-10",192.9600067138672,{"date":1031,"close":1032},"2025-11-11",191.75,{"date":1034,"close":1035},"2025-11-12",193.74000549316406,{"date":1037,"close":1038},"2025-11-13",196.82000732421875,{"date":1040,"close":1041},"2025-11-14",196.60000610351562,{"date":1043,"close":1044},"2025-11-17",193.1999969482422,{"date":1046,"close":1047},"2025-11-18",197.9199981689453,{"date":1049,"close":1050},"2025-11-19",199.61000061035156,{"date":1052,"close":1053},"2025-11-20",198.27000427246094,{"date":1055,"close":1056},"2025-11-21",206.97000122070312,{"date":1058,"close":1059},"2025-11-24",208.88999938964844,{"date":1061,"close":1062},"2025-11-25",215.2899932861328,{"date":1064,"close":1065},"2025-11-26",210.58999633789062,{"date":1067,"close":843},"2025-11-28",{"date":1069,"close":1070},"2025-12-01",210.3300018310547,{"date":1072,"close":1073},"2025-12-02",207.47000122070312,{"date":1075,"close":1076},"2025-12-03",214.33999633789062,{"date":1078,"close":1079},"2025-12-04",215.1300048828125,{"date":1081,"close":1082},"2025-12-05",215.9199981689453,{"date":1084,"close":1085},"2025-12-08",214.8300018310547,{"date":1087,"close":1088},"2025-12-09",215.64999389648438,{"date":1090,"close":1091},"2025-12-10",221.7100067138672,{"date":1093,"close":1094},"2025-12-11",219.6699981689453,{"date":1096,"close":1097},"2025-12-12",210.07000732421875,{"date":1099,"close":1100},"2025-12-15",207.61000061035156,{"date":1102,"close":1103},"2025-12-16",207.4600067138672,{"date":1105,"close":1106},"2025-12-17",206.61000061035156,{"date":1108,"close":1109},"2025-12-18",202.36000061035156,{"date":1111,"close":1112},"2025-12-19",209.1199951171875,{"date":1114,"close":1115},"2025-12-22",209.91000366210938,{"date":1117,"close":1118},"2025-12-23",210.0800018310547,{"date":1120,"close":1121},"2025-12-24",212.27000427246094,{"date":1123,"close":1124},"2025-12-26",211.47999572753906,{"date":1126,"close":1127},"2025-12-29",210.5399932861328,{"date":1129,"close":1130},"2025-12-30",209.2899932861328,{"date":1132,"close":1133},"2025-12-31",206.47999572753906,{"date":1135,"close":1133},"2026-01-02",{"date":1137,"close":1138},"2026-01-05",208.7899932861328,{"date":1140,"close":1141},"2026-01-06",211.77999877929688,{"date":1143,"close":1144},"2026-01-07",214.72000122070312,{"date":1146,"close":1147},"2026-01-08",215.3000030517578,{"date":1149,"close":1150},"2026-01-09",216.3800048828125,{"date":1152,"close":1153},"2026-01-12",212.82000732421875,{"date":1155,"close":1156},"2026-01-13",213.6699981689453,{"date":1158,"close":1159},"2026-01-14",211.97000122070312,{"date":1161,"close":1162},"2026-01-15",214.35000610351562,{"date":1164,"close":1165},"2026-01-16",214.89999389648438,{"date":1167,"close":1062},"2026-01-20",{"date":1169,"close":1170},"2026-01-21",220.6300048828125,{"date":1172,"close":879},"2026-01-22",{"date":1174,"close":1175},"2026-01-23",214.25999450683594,{"date":1177,"close":1178},"2026-01-26",211.85000610351562,{"date":1180,"close":1181},"2026-01-27",214.19000244140625,{"date":1183,"close":1184},"2026-01-28",215.92999267578125,{"date":1186,"close":1187},"2026-01-29",207.07000732421875,{"date":1189,"close":1190},"2026-01-30",204.97999572753906,{"date":1192,"close":1193},"2026-02-02",205.27000427246094,{"date":1195,"close":1196},"2026-02-03",208.77999877929688,{"date":1198,"close":1199},"2026-02-04",214.9199981689453,{"date":1201,"close":1202},"2026-02-05",204.02000427246094,{"date":1204,"close":1205},"2026-02-06",216.64999389648438,{"date":1207,"close":1208},"2026-02-09",210.42999267578125,{"date":1210,"close":1211},"2026-02-10",206.5800018310547,{"date":1213,"close":1214},"2026-02-11",207.80999755859375,{"date":1216,"close":1217},"2026-02-12",206.60000610351562,{"date":1219,"close":1220},"2026-02-13",201.75999450683594,{"date":1222,"close":1223},"2026-02-17",200.14999389648438,{"date":1225,"close":1226},"2026-02-18",205.0399932861328,{"date":1228,"close":1229},"2026-02-19",201.11000061035156,{"date":1231,"close":1232},"2026-02-20",201.47000122070312,{"date":1234,"close":1235},"2026-02-23",196.77000427246094,{"date":1237,"close":1238},"2026-02-24",198.10000610351562,{"date":1240,"close":1241},"2026-02-25",196.47999572753906,{"date":1243,"close":1244},"2026-02-26",196.6300048828125,{"date":1246,"close":1247},"2026-02-27",195.16000366210938,{"date":1249,"close":1250},"2026-03-02",193.0399932861328,{"date":1252,"close":1253},"2026-03-03",195,{"date":1255,"close":1256},"2026-03-04",195.75,{"date":1258,"close":1259},"2026-03-05",193.3000030517578,{"date":1261,"close":1262},"2026-03-06",192.72999572753906,{"date":1264,"close":1265},"2026-03-09",193.5800018310547,{"date":1267,"close":1268},"2026-03-10",191.8699951171875,{"date":1270,"close":1271},"2026-03-11",190.33999633789062,{"date":1273,"close":1274},"2026-03-12",184.64999389648438,{"date":1276,"close":1277},"2026-03-13",183.47000122070312,{"date":1279,"close":1280},"2026-03-16",182.77999877929688,{"date":1282,"close":1283},"2026-03-17",184.47000122070312,{"date":1285,"close":1286},"2026-03-18",186.13999938964844,{"date":1288,"close":1289},"2026-03-19",184.72999572753906,{"date":1291,"close":1292},"2026-03-20",181.4600067138672,{"date":1294,"close":1295},"2026-03-23",189.38999938964844,{"date":1297,"close":1298},"2026-03-24",189.66000366210938,{"date":1300,"close":1301},"2026-03-25",193.5500030517578,{"date":1303,"close":1253},"2026-03-26",{"date":1305,"close":1306},"2026-03-27",192.47999572753906,{"date":1308,"close":1309},"2026-03-30",192.7100067138672,{"date":1311,"close":1312},"2026-03-31",195.25999450683594,{"date":1314,"close":1315},"2026-04-01",197.97000122070312,{"date":1317,"close":1318},"2026-04-02",197.67999267578125,{"date":1320,"close":1038},"2026-04-06",{"date":1322,"close":1323},"2026-04-07",193.50999450683594,{"date":1325,"close":1326},"2026-04-08",196.91000366210938,{"date":1328,"close":1329},"2026-04-09",200.4199981689453,{"date":1331,"close":1332},"2026-04-10",200.52000427246094,{"date":1334,"close":1335},"2026-04-13",202.25,{"date":1337,"close":1338},"2026-04-14",200,{"date":1340,"close":1341},"2026-04-15",195.80999755859375,{"date":1343,"close":1014},"2026-04-16",{"date":1345,"close":1346},"2026-04-17",207.99000549316406,{"date":1348,"close":1349},"2026-04-20",209.52999877929688,{"date":1351,"close":1352},"2026-04-21",205.30999755859375,{"date":1354,"close":1355},"2026-04-22",203.3800048828125,{"date":1357,"close":1358},"2026-04-23",202.97000122070312,{"date":1360,"close":1361},"2026-04-24",203.07000732421875,{"date":1363,"close":1364},"2026-04-27",204,{"date":1366,"close":1367},"2026-04-28",200.97000122070312,{"date":147,"close":1369},205.69000244140625,{"date":1371,"close":1372},"2026-04-30",212.3800048828125,{"date":1374,"close":1375},"2026-05-01",210,{"date":1377,"close":1378},"2026-05-04",202.66000366210938,{"date":47,"close":1380},202.2899932861328,{"date":1382,"close":1383},"2026-05-06",204.77000427246094,{"date":1385,"close":1386},"2026-05-07",205.2899932861328,{"date":1388,"close":1389},"2026-05-08",205.97000122070312,{"date":1391,"close":1392},"2026-05-11",200.47999572753906,{"date":1394,"close":1395},"2026-05-12",195.36000061035156,{"date":1397,"close":1398},"2026-05-13",191.11000061035156,{"date":1400,"close":1401},"2026-05-14",192.64999389648438,{"date":1403,"close":1404},"2026-05-15",184.14999389648438,{"date":1406,"close":1407},"2026-05-18",181.94000244140625,{"date":1409,"close":1410},"2026-05-19",178.58999633789062,{"date":1412,"close":1413},"2026-05-20",184.6699981689453,{"date":1415,"close":1416},"2026-05-21",186.42999267578125,{"date":1418,"close":1419},"2026-05-22",189.97999572753906,{"date":1421,"close":1422},"2026-05-26",191.75999450683594,{"date":1424,"close":1425},"2026-05-27",194.94000244140625,{"date":1427,"close":1035},"2026-05-28",{"date":1429,"close":1430},"2026-05-29",187.72000122070312,{"date":1432,"close":1433},"2026-06-01",189.02000427246094,{"date":1435,"close":1436},"2026-06-02",191.08999633789062,{"date":1438,"close":1439},"2026-06-03",190.25,{"date":1441,"close":1442},"2026-06-04",188.13999938964844,{"date":1444,"close":1430},"2026-06-05",{"date":1446,"close":1447},"2026-06-08",185.8300018310547,{"date":1449,"close":1253},"2026-06-09",{"date":1451,"close":1452},"2026-06-10",193.2100067138672,{"date":1454,"close":1455},"2026-06-11",194.07000732421875,{"date":1457,"close":1458},"2026-06-12",191.52999877929688,{"date":1460,"close":1461},"2026-06-15",193.38999938964844,{"date":1463,"close":1464},"2026-06-16",195.86000061035156,{"date":1466,"close":1467},"2026-06-17",186.36000061035156,{"date":1469,"close":1470},"2026-06-18",188.74000549316406,{"date":1472,"close":1473},"2026-06-22",188.3000030517578,{"date":1475,"close":1476},"2026-06-23",192.16000366210938,{"date":1478,"close":1479},"2026-06-24",194.85000610351562,{"date":1481,"close":1482},"2026-06-25",192.0500030517578,{"date":1484,"close":1485},"2026-06-26",191.63999938964844,{"date":1487,"close":1488},"2026-06-29",188.88999938964844,{"date":1490,"close":1491},"2026-06-30",185.7899932861328,{"date":1493,"close":1494},"2026-07-01",184.3300018310547,{"date":1496,"close":1497},"2026-07-02",186.41000366210938,{"date":1499,"close":1500},"2026-07-06",190.72000122070312,{"date":1502,"close":1503},"2026-07-07",191.67999267578125,{"date":1505,"close":1506},"2026-07-08",187.64999389648438,{"date":1508,"close":1509},"2026-07-09",192.30999755859375,{"date":1511,"close":1512},"2026-07-10",195.8000030517578,{"date":1514,"close":1515},"2026-07-13",193.42999267578125,{"date":1517,"close":1518},"2026-07-14",196.27999877929688,{"date":1520,"close":1521},"2026-07-15",203.5399932861328,{"date":1523,"close":1524},"2026-07-16",209,{"date":1526,"close":1527},"2026-07-17",205.72000122070312,{"date":1529,"close":1530},"2026-07-20",197.91000366210938,{"date":1532,"close":1533},"2026-07-21",198.47999572753906,{"date":1535,"close":1389},"2026-07-22",{"date":1537,"close":1538},"2026-07-23",205.10000610351562,{"date":1540,"close":1541},"2026-07-27",212.1999969482422,{"date":1543,"close":1544},"2026-07-28",220.3300018310547,{"date":1546,"close":1547},"2026-07-29",229.97999572753906,{"date":1549,"close":1550},"2026-07-30",214.64999389648438,{"date":145,"close":1552},212.39999389648438,{"count":149,"fetchedAt":1554,"source":140},"2026-08-03T00:09:33.465Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1556},"\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>",1785715773414]