[{"data":1,"prerenderedAt":1542},["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-BBWI":25,"$fzLrrHdrYDwi62dddlpKqr8_emnm3MJu_Bpzp0FhLOfA":26,"ticker-mcap-BBWI":148,"ticker-profile-BBWI":158,"ticker-earnings-BBWI":172,"ticker-congress-BBWI":176},{"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":144},{"identity":28,"transactions":33,"sectorSlug":124,"relatedTickers":125},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"701985","Bath & Body Works, Inc.","Retail Trade","BBWI",[34,48,56,61,66,71,77,82,87,91,96,105,113],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-15T00:00:00.000Z","0001225208-26-006036-0","4","Lee Danielle M.","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1850184\u002F000122520826006036\u002F0001225208-26-006036-index.htm",7970,26181,"A","2026-06-11","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":55,"intentLabel":46,"signalQuality":47},"0001225208-26-006031-0","Javitch Tom","Interim CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2138476\u002F000122520826006031\u002F0001225208-26-006031-index.htm",10309,59003,"2026-06-12",{"cik":29,"filedAt":35,"filingId":57,"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":58,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":42,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001225208-26-006040-0","Voskuil Steven E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1622634\u002F000122520826006040\u002F0001225208-26-006040-index.htm",41895,{"cik":29,"filedAt":35,"filingId":62,"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":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":42,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001225208-26-006033-0","Brady Lucy","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1965642\u002F000122520826006033\u002F0001225208-26-006033-index.htm",25451.552,{"cik":29,"filedAt":35,"filingId":67,"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":68,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":42,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001225208-26-006035-0","Hondal Francis","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1823810\u002F000122520826006035\u002F0001225208-26-006035-index.htm",13611,{"cik":29,"filedAt":35,"filingId":72,"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":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001225208-26-006034-0","Nash Sarah E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1345709\u002F000122520826006034\u002F0001225208-26-006034-index.htm",13284,298894.77,{"cik":29,"filedAt":35,"filingId":78,"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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":42,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001225208-26-006032-0","Bogliolo Alessandro","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1719191\u002F000122520826006032\u002F0001225208-26-006032-index.htm",24490,{"cik":29,"filedAt":35,"filingId":83,"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":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":42,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001225208-26-006038-0","STEINOUR STEPHEN D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1213991\u002F000122520826006038\u002F0001225208-26-006038-index.htm",56145,{"cik":29,"filedAt":35,"filingId":88,"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":89,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":42,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001225208-26-006037-0","Rajlin Juan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1918598\u002F000122520826006037\u002F0001225208-26-006037-index.htm",{"cik":29,"filedAt":35,"filingId":92,"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":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":42,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001225208-26-006039-0","Symancyk James Kevin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1777178\u002F000122520826006039\u002F0001225208-26-006039-index.htm",48349,{"cik":29,"filedAt":97,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":44,"transactionDate":104,"intentLabel":46,"signalQuality":47},"2026-05-20T00:00:00.000Z","0001225208-26-005504-0","Mazurek Thomas E.","Chief Supply Chain Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1931854\u002F000122520826005504\u002F0001225208-26-005504-index.htm",6616,119297.404,"2026-05-19",{"cik":29,"filedAt":97,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":101,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":111,"transactionDate":104,"intentLabel":112,"signalQuality":47},"0001225208-26-005504-1",16.11,4127,115170.404,66485.97,"F","Tax withholding",{"cik":29,"filedAt":114,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":111,"transactionDate":123,"intentLabel":112,"signalQuality":47},"2026-05-19T00:00:00.000Z","0001225208-26-005481-0","Heaf Daniel","CEO",17.09,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2070125\u002F000122520826005481\u002F0001225208-26-005481-index.htm",7334,288249,125338.06,"2026-05-16","retail-trade",[126,129,132,135,138,141],{"ticker":127,"issuerName":128},"CVNA","CARVANA CO.",{"ticker":130,"issuerName":131},"W","Wayfair Inc.",{"ticker":133,"issuerName":134},"AMZN","AMAZON COM INC",{"ticker":136,"issuerName":137},"BROS","Dutch Bros Inc.",{"ticker":139,"issuerName":140},"BURL","Burlington Stores, Inc.",{"ticker":142,"issuerName":143},"GROV","Grove Collaborative Holdings, Inc.",{"count":145,"fetchedAt":146,"source":147},13,"2026-07-25T01:05:05.037Z","sqlite",{"data":149,"meta":155},{"value":150,"quality":151,"closeDate":152,"ageDays":153,"sharesAsOf":154},4043329841.074379,"fresh","2026-07-22",3,"2026-05-22",{"count":156,"fetchedAt":157,"source":147},1,"2026-07-25T01:05:05.038Z",{"data":159,"meta":171},{"ticker":32,"ceo":160,"industry":161,"fullTimeEmployees":162,"ipoDate":163,"country":164,"state":165,"city":166,"website":167,"exchangeShort":25,"marketCap":25,"beta":168,"range52w":169,"fetchedAt":170},"Daniel Heaf","Specialty Retail",8886,"1982-04-01","US","OH","Columbus","https:\u002F\u002Fwww.bbwinc.com",1.353,"14.28-33.67","2026-07-18T14:04:33.476Z",{"count":156,"fetchedAt":157,"source":147},{"data":173,"meta":175},{"ticker":32,"points":174},[],{"count":156,"fetchedAt":157,"source":147},{"data":177,"meta":1540},{"congressTrades":178,"insiderTrades":179,"priceHistory":193,"ticker":32},[],[180,181,182,183,184,185,186,187,188,189,190,191,192],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":55},{"cik":29,"filedAt":35,"filingId":57,"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":58,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":42,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":62,"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":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":42,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":67,"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":68,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":42,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":72,"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":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":78,"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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":42,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":83,"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":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":42,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":88,"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":89,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":42,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":92,"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":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":42,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":97,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":44,"transactionDate":104},{"cik":29,"filedAt":97,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":101,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":111,"transactionDate":104},{"cik":29,"filedAt":114,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":111,"transactionDate":123},[194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,654,657,659,662,665,668,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,738,741,744,747,750,753,756,759,762,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,817,820,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,893,895,898,901,904,907,910,913,916,919,922,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1137,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1195,1198,1201,1204,1207,1210,1213,1216,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1265,1267,1270,1273,1276,1279,1282,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1325,1328,1330,1333,1336,1339,1342,1345,1348,1351,1353,1356,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1423,1426,1429,1431,1434,1437,1440,1443,1446,1449,1452,1454,1457,1459,1461,1464,1466,1468,1471,1474,1477,1480,1483,1486,1489,1492,1494,1497,1500,1503,1505,1508,1511,1514,1517,1519,1521,1524,1527,1530,1533,1536,1538],{"date":195,"close":196},"2021-07-30",64.72918701171875,{"date":198,"close":199},"2021-08-06",61.66999816894531,{"date":201,"close":202},"2021-08-13",60.79999923706055,{"date":204,"close":205},"2021-08-20",66.26000213623047,{"date":207,"close":208},"2021-08-27",68.54000091552734,{"date":210,"close":211},"2021-09-03",65.5999984741211,{"date":213,"close":214},"2021-09-10",63.63999938964844,{"date":216,"close":217},"2021-09-17",66.33999633789062,{"date":219,"close":220},"2021-09-24",67.38999938964844,{"date":222,"close":223},"2021-10-01",64,{"date":225,"close":226},"2021-10-08",63.65999984741211,{"date":228,"close":229},"2021-10-15",64.88999938964844,{"date":231,"close":232},"2021-10-22",69.55000305175781,{"date":234,"close":235},"2021-10-29",69.08999633789062,{"date":237,"close":238},"2021-11-05",75.30999755859375,{"date":240,"close":241},"2021-11-12",74.8499984741211,{"date":243,"close":244},"2021-11-19",76.41000366210938,{"date":246,"close":247},"2021-11-26",74.61000061035156,{"date":249,"close":250},"2021-12-03",72.95999908447266,{"date":252,"close":253},"2021-12-10",76.47000122070312,{"date":255,"close":256},"2021-12-17",69.8499984741211,{"date":258,"close":259},"2021-12-23",69.5,{"date":261,"close":262},"2021-12-31",69.79000091552734,{"date":264,"close":265},"2022-01-07",59.900001525878906,{"date":267,"close":268},"2022-01-14",55.83000183105469,{"date":270,"close":271},"2022-01-21",53.04999923706055,{"date":273,"close":274},"2022-01-28",54.650001525878906,{"date":276,"close":277},"2022-02-04",56.130001068115234,{"date":279,"close":280},"2022-02-11",57.349998474121094,{"date":282,"close":283},"2022-02-18",52.279998779296875,{"date":285,"close":286},"2022-02-25",54.45000076293945,{"date":288,"close":289},"2022-03-04",49.81999969482422,{"date":291,"close":292},"2022-03-11",46.810001373291016,{"date":294,"close":295},"2022-03-18",50.38999938964844,{"date":297,"close":298},"2022-03-25",50.91999816894531,{"date":300,"close":301},"2022-04-01",47.459999084472656,{"date":303,"close":304},"2022-04-08",46.130001068115234,{"date":306,"close":307},"2022-04-14",52.189998626708984,{"date":309,"close":310},"2022-04-22",53.40999984741211,{"date":312,"close":313},"2022-04-29",52.88999938964844,{"date":315,"close":316},"2022-05-06",52.81999969482422,{"date":318,"close":319},"2022-05-13",51.0099983215332,{"date":321,"close":322},"2022-05-20",38.689998626708984,{"date":324,"close":325},"2022-05-27",42.45000076293945,{"date":327,"close":328},"2022-06-03",38.099998474121094,{"date":330,"close":331},"2022-06-10",33.880001068115234,{"date":333,"close":334},"2022-06-17",33.529998779296875,{"date":336,"close":337},"2022-06-24",30.950000762939453,{"date":339,"close":340},"2022-07-01",27.8799991607666,{"date":342,"close":343},"2022-07-08",27.6200008392334,{"date":345,"close":346},"2022-07-15",27.510000228881836,{"date":348,"close":349},"2022-07-22",33.470001220703125,{"date":351,"close":352},"2022-07-29",35.540000915527344,{"date":354,"close":355},"2022-08-05",37.36000061035156,{"date":357,"close":358},"2022-08-12",39.9900016784668,{"date":360,"close":361},"2022-08-19",38.65999984741211,{"date":363,"close":364},"2022-08-26",36.83000183105469,{"date":366,"close":367},"2022-09-02",38.470001220703125,{"date":369,"close":370},"2022-09-09",39.650001525878906,{"date":372,"close":373},"2022-09-16",37.81999969482422,{"date":375,"close":376},"2022-09-23",35.709999084472656,{"date":378,"close":379},"2022-09-30",32.599998474121094,{"date":381,"close":382},"2022-10-07",35.5099983215332,{"date":384,"close":385},"2022-10-14",32.63999938964844,{"date":387,"close":388},"2022-10-21",33.709999084472656,{"date":390,"close":391},"2022-10-28",33.59000015258789,{"date":393,"close":394},"2022-11-04",31.969999313354492,{"date":396,"close":397},"2022-11-11",36,{"date":399,"close":400},"2022-11-18",38.22999954223633,{"date":402,"close":403},"2022-11-25",40.369998931884766,{"date":405,"close":406},"2022-12-02",43.86000061035156,{"date":408,"close":409},"2022-12-09",42.310001373291016,{"date":411,"close":412},"2022-12-16",40.310001373291016,{"date":414,"close":415},"2022-12-23",41.939998626708984,{"date":417,"close":418},"2022-12-30",42.13999938964844,{"date":420,"close":421},"2023-01-06",46.119998931884766,{"date":423,"close":424},"2023-01-13",46.65999984741211,{"date":426,"close":427},"2023-01-20",45.0099983215332,{"date":429,"close":430},"2023-01-27",44.650001525878906,{"date":432,"close":433},"2023-02-03",46.849998474121094,{"date":435,"close":436},"2023-02-10",44.31999969482422,{"date":438,"close":439},"2023-02-17",42.88999938964844,{"date":441,"close":442},"2023-02-24",42.41999816894531,{"date":444,"close":445},"2023-03-03",39.59000015258789,{"date":447,"close":448},"2023-03-10",37.279998779296875,{"date":450,"close":451},"2023-03-17",34.43000030517578,{"date":453,"close":454},"2023-03-24",35.61000061035156,{"date":456,"close":457},"2023-03-31",36.58000183105469,{"date":459,"close":460},"2023-04-06",35.529998779296875,{"date":462,"close":463},"2023-04-14",36.189998626708984,{"date":465,"close":466},"2023-04-21",35.630001068115234,{"date":468,"close":469},"2023-04-28",35.099998474121094,{"date":471,"close":388},"2023-05-05",{"date":473,"close":474},"2023-05-12",33,{"date":476,"close":477},"2023-05-19",37.029998779296875,{"date":479,"close":480},"2023-05-26",36.88999938964844,{"date":482,"close":483},"2023-06-02",37.709999084472656,{"date":485,"close":486},"2023-06-09",42.22999954223633,{"date":488,"close":489},"2023-06-16",38.95000076293945,{"date":491,"close":492},"2023-06-23",37.209999084472656,{"date":494,"close":495},"2023-06-30",37.5,{"date":497,"close":498},"2023-07-07",37.65999984741211,{"date":500,"close":501},"2023-07-14",35.189998626708984,{"date":503,"close":504},"2023-07-21",35.65999984741211,{"date":506,"close":507},"2023-07-28",36.540000915527344,{"date":509,"close":510},"2023-08-04",37.9900016784668,{"date":512,"close":513},"2023-08-11",36.9900016784668,{"date":515,"close":516},"2023-08-18",36.52000045776367,{"date":518,"close":519},"2023-08-25",34.84000015258789,{"date":521,"close":522},"2023-09-01",38.150001525878906,{"date":524,"close":525},"2023-09-08",36.5,{"date":527,"close":528},"2023-09-15",36.279998779296875,{"date":530,"close":531},"2023-09-22",33.11000061035156,{"date":533,"close":534},"2023-09-29",33.79999923706055,{"date":536,"close":537},"2023-10-06",32.099998474121094,{"date":539,"close":540},"2023-10-13",30.200000762939453,{"date":542,"close":543},"2023-10-20",31.100000381469727,{"date":545,"close":546},"2023-10-27",28.290000915527344,{"date":548,"close":549},"2023-11-03",32.59000015258789,{"date":551,"close":552},"2023-11-10",31.040000915527344,{"date":554,"close":555},"2023-11-17",29.360000610351562,{"date":557,"close":558},"2023-11-24",30.030000686645508,{"date":560,"close":561},"2023-12-01",33.88999938964844,{"date":563,"close":564},"2023-12-08",37.56999969482422,{"date":566,"close":567},"2023-12-15",41.2400016784668,{"date":569,"close":570},"2023-12-22",43.09000015258789,{"date":572,"close":573},"2023-12-29",43.15999984741211,{"date":575,"close":576},"2024-01-05",44.709999084472656,{"date":578,"close":579},"2024-01-12",42.209999084472656,{"date":581,"close":582},"2024-01-19",42.43000030517578,{"date":584,"close":585},"2024-01-26",42.439998626708984,{"date":587,"close":588},"2024-02-02",43.45000076293945,{"date":590,"close":591},"2024-02-09",44.720001220703125,{"date":593,"close":594},"2024-02-16",45.400001525878906,{"date":596,"close":597},"2024-02-23",47.25,{"date":599,"close":600},"2024-03-01",45.68000030517578,{"date":602,"close":603},"2024-03-08",44.7599983215332,{"date":605,"close":606},"2024-03-15",45.630001068115234,{"date":608,"close":609},"2024-03-22",46.75,{"date":611,"close":612},"2024-03-28",50.02000045776367,{"date":614,"close":615},"2024-04-05",45.4900016784668,{"date":617,"close":618},"2024-04-12",45.220001220703125,{"date":620,"close":621},"2024-04-19",43.9900016784668,{"date":623,"close":624},"2024-04-26",46.040000915527344,{"date":626,"close":627},"2024-05-03",45.970001220703125,{"date":629,"close":630},"2024-05-10",47.54999923706055,{"date":632,"close":633},"2024-05-17",50.15999984741211,{"date":635,"close":636},"2024-05-24",48.279998779296875,{"date":638,"close":639},"2024-05-31",51.939998626708984,{"date":641,"close":642},"2024-06-07",45.84000015258789,{"date":644,"close":645},"2024-06-14",43.2599983215332,{"date":647,"close":648},"2024-06-21",41.91999816894531,{"date":650,"close":651},"2024-06-28",39.04999923706055,{"date":653,"close":513},"2024-07-05",{"date":655,"close":656},"2024-07-12",37.34000015258789,{"date":658,"close":564},"2024-07-19",{"date":660,"close":661},"2024-07-26",34.16999816894531,{"date":663,"close":664},"2024-08-02",33.20000076293945,{"date":666,"close":667},"2024-08-09",31.440000534057617,{"date":669,"close":388},"2024-08-16",{"date":671,"close":672},"2024-08-23",35.599998474121094,{"date":674,"close":675},"2024-08-30",30.760000228881836,{"date":677,"close":678},"2024-09-06",28.59000015258789,{"date":680,"close":681},"2024-09-13",27.209999084472656,{"date":683,"close":684},"2024-09-20",29.280000686645508,{"date":686,"close":687},"2024-09-27",32.38999938964844,{"date":689,"close":690},"2024-10-04",29.920000076293945,{"date":692,"close":693},"2024-10-11",31.43000030517578,{"date":695,"close":696},"2024-10-18",31.940000534057617,{"date":698,"close":699},"2024-10-25",30.3799991607666,{"date":701,"close":702},"2024-11-01",28.920000076293945,{"date":704,"close":705},"2024-11-08",30,{"date":707,"close":708},"2024-11-15",31.540000915527344,{"date":710,"close":711},"2024-11-22",30.709999084472656,{"date":713,"close":714},"2024-11-29",36.2400016784668,{"date":716,"close":717},"2024-12-06",36.599998474121094,{"date":719,"close":720},"2024-12-13",38.220001220703125,{"date":722,"close":723},"2024-12-20",39.27000045776367,{"date":725,"close":726},"2024-12-27",38.18000030517578,{"date":728,"close":729},"2025-01-03",37.70000076293945,{"date":731,"close":732},"2025-01-10",36.40999984741211,{"date":734,"close":735},"2025-01-17",36.75,{"date":737,"close":513},"2025-01-24",{"date":739,"close":740},"2025-01-31",37.61000061035156,{"date":742,"close":743},"2025-02-07",35.88999938964844,{"date":745,"close":746},"2025-02-14",36.470001220703125,{"date":748,"close":749},"2025-02-21",38.59000015258789,{"date":751,"close":752},"2025-02-28",36.22999954223633,{"date":754,"close":755},"2025-03-07",32.619998931884766,{"date":757,"close":758},"2025-03-14",29.5,{"date":760,"close":761},"2025-03-21",30.280000686645508,{"date":763,"close":337},"2025-03-28",{"date":765,"close":766},"2025-04-04",27.290000915527344,{"date":768,"close":769},"2025-04-11",26.639999389648438,{"date":771,"close":772},"2025-04-17",28.420000076293945,{"date":774,"close":775},"2025-04-25",29.579999923706055,{"date":777,"close":778},"2025-05-02",31.190000534057617,{"date":780,"close":781},"2025-05-09",31.049999237060547,{"date":783,"close":784},"2025-05-16",33.7599983215332,{"date":786,"close":787},"2025-05-23",30.270000457763672,{"date":789,"close":790},"2025-05-30",28.1200008392334,{"date":792,"close":793},"2025-06-06",26.6299991607666,{"date":795,"close":796},"2025-06-13",25.209999084472656,{"date":798,"close":799},"2025-06-20",28.25,{"date":801,"close":802},"2025-06-27",30.059999465942383,{"date":804,"close":805},"2025-07-03",33.13999938964844,{"date":807,"close":808},"2025-07-11",32.84000015258789,{"date":810,"close":811},"2025-07-18",31.780000686645508,{"date":813,"close":814},"2025-07-21",32.36000061035156,{"date":816,"close":531},"2025-07-22",{"date":818,"close":819},"2025-07-23",33.0099983215332,{"date":821,"close":693},"2025-07-24",{"date":823,"close":824},"2025-07-25",31.559999465942383,{"date":826,"close":827},"2025-07-28",31.010000228881836,{"date":829,"close":830},"2025-07-29",30.940000534057617,{"date":832,"close":833},"2025-07-30",30.049999237060547,{"date":835,"close":836},"2025-07-31",28.959999084472656,{"date":838,"close":839},"2025-08-01",28.170000076293945,{"date":841,"close":842},"2025-08-04",28.799999237060547,{"date":844,"close":845},"2025-08-05",28.93000030517578,{"date":847,"close":848},"2025-08-06",29.110000610351562,{"date":850,"close":851},"2025-08-07",29.290000915527344,{"date":853,"close":854},"2025-08-08",28.510000228881836,{"date":856,"close":857},"2025-08-11",27.959999084472656,{"date":859,"close":860},"2025-08-12",28.520000457763672,{"date":862,"close":863},"2025-08-13",29.600000381469727,{"date":865,"close":866},"2025-08-14",28.709999084472656,{"date":868,"close":869},"2025-08-15",28.68000030517578,{"date":871,"close":872},"2025-08-18",30.15999984741211,{"date":874,"close":875},"2025-08-19",29.81999969482422,{"date":877,"close":878},"2025-08-20",29.6200008392334,{"date":880,"close":881},"2025-08-21",29.420000076293945,{"date":883,"close":884},"2025-08-22",31.09000015258789,{"date":886,"close":887},"2025-08-25",31.1299991607666,{"date":889,"close":890},"2025-08-26",31.350000381469727,{"date":892,"close":708},"2025-08-27",{"date":894,"close":555},"2025-08-28",{"date":896,"close":897},"2025-08-29",29.209999084472656,{"date":899,"close":900},"2025-09-02",29.559999465942383,{"date":902,"close":903},"2025-09-03",30.559999465942383,{"date":905,"close":906},"2025-09-04",31.8700008392334,{"date":908,"close":909},"2025-09-05",29.40999984741211,{"date":911,"close":912},"2025-09-08",28.479999542236328,{"date":914,"close":915},"2025-09-09",28.219999313354492,{"date":917,"close":918},"2025-09-10",28.15999984741211,{"date":920,"close":921},"2025-09-11",27.8700008392334,{"date":923,"close":681},"2025-09-12",{"date":925,"close":926},"2025-09-15",26.459999084472656,{"date":928,"close":929},"2025-09-16",26.020000457763672,{"date":931,"close":932},"2025-09-17",25.729999542236328,{"date":934,"close":935},"2025-09-18",26.290000915527344,{"date":937,"close":938},"2025-09-19",25.09000015258789,{"date":940,"close":941},"2025-09-22",25.899999618530273,{"date":943,"close":944},"2025-09-23",26.559999465942383,{"date":946,"close":947},"2025-09-24",26.780000686645508,{"date":949,"close":950},"2025-09-25",25.84000015258789,{"date":952,"close":953},"2025-09-26",26.65999984741211,{"date":955,"close":956},"2025-09-29",26.059999465942383,{"date":958,"close":959},"2025-09-30",25.760000228881836,{"date":961,"close":962},"2025-10-01",25.649999618530273,{"date":964,"close":965},"2025-10-02",25.65999984741211,{"date":967,"close":968},"2025-10-03",25.8799991607666,{"date":970,"close":971},"2025-10-06",26.43000030517578,{"date":973,"close":974},"2025-10-07",25.68000030517578,{"date":976,"close":977},"2025-10-08",26,{"date":979,"close":959},"2025-10-09",{"date":981,"close":982},"2025-10-10",25.020000457763672,{"date":984,"close":985},"2025-10-13",25.790000915527344,{"date":987,"close":988},"2025-10-14",26.100000381469727,{"date":990,"close":991},"2025-10-15",25.799999237060547,{"date":993,"close":994},"2025-10-16",26.010000228881836,{"date":996,"close":997},"2025-10-17",26.5,{"date":999,"close":1000},"2025-10-20",25.780000686645508,{"date":1002,"close":1003},"2025-10-21",26.3700008392334,{"date":1005,"close":1006},"2025-10-22",26.06999969482422,{"date":1008,"close":1009},"2025-10-23",27.049999237060547,{"date":1011,"close":1012},"2025-10-24",27,{"date":1014,"close":1015},"2025-10-27",26.040000915527344,{"date":1017,"close":1018},"2025-10-28",26.09000015258789,{"date":1020,"close":1021},"2025-10-29",24.90999984741211,{"date":1023,"close":1024},"2025-10-30",23.93000030517578,{"date":1026,"close":1027},"2025-10-31",24.479999542236328,{"date":1029,"close":1030},"2025-11-03",24.229999542236328,{"date":1032,"close":1033},"2025-11-04",23.600000381469727,{"date":1035,"close":1036},"2025-11-05",23.649999618530273,{"date":1038,"close":1039},"2025-11-06",22.65999984741211,{"date":1041,"close":1042},"2025-11-07",22.90999984741211,{"date":1044,"close":1045},"2025-11-10",22.43000030517578,{"date":1047,"close":1048},"2025-11-11",21.959999084472656,{"date":1050,"close":1051},"2025-11-12",22.399999618530273,{"date":1053,"close":1054},"2025-11-13",21.989999771118164,{"date":1056,"close":1057},"2025-11-14",22,{"date":1059,"close":1060},"2025-11-17",21.450000762939453,{"date":1062,"close":1063},"2025-11-18",21.100000381469727,{"date":1065,"close":1066},"2025-11-19",21.040000915527344,{"date":1068,"close":1069},"2025-11-20",15.819999694824219,{"date":1071,"close":1072},"2025-11-21",14.850000381469727,{"date":1074,"close":1075},"2025-11-24",15.5600004196167,{"date":1077,"close":1078},"2025-11-25",16.899999618530273,{"date":1080,"close":1081},"2025-11-26",17.3700008392334,{"date":1083,"close":1084},"2025-11-28",17.40999984741211,{"date":1086,"close":1087},"2025-12-01",18.979999542236328,{"date":1089,"close":1090},"2025-12-02",18.600000381469727,{"date":1092,"close":1093},"2025-12-03",19.010000228881836,{"date":1095,"close":1093},"2025-12-04",{"date":1097,"close":1098},"2025-12-05",18.829999923706055,{"date":1100,"close":1101},"2025-12-08",19.649999618530273,{"date":1103,"close":1104},"2025-12-09",19.020000457763672,{"date":1106,"close":1107},"2025-12-10",19.530000686645508,{"date":1109,"close":1110},"2025-12-11",19.940000534057617,{"date":1112,"close":1113},"2025-12-12",20.049999237060547,{"date":1115,"close":1116},"2025-12-15",19.719999313354492,{"date":1118,"close":1119},"2025-12-16",19.639999389648438,{"date":1121,"close":1122},"2025-12-17",19.670000076293945,{"date":1124,"close":1125},"2025-12-18",19.6200008392334,{"date":1127,"close":1128},"2025-12-19",19.790000915527344,{"date":1130,"close":1131},"2025-12-22",19.280000686645508,{"date":1133,"close":1134},"2025-12-23",19.25,{"date":1136,"close":1116},"2025-12-24",{"date":1138,"close":1128},"2025-12-26",{"date":1140,"close":1141},"2025-12-29",20.43000030517578,{"date":1143,"close":1144},"2025-12-30",20.190000534057617,{"date":1146,"close":1147},"2025-12-31",20.079999923706055,{"date":1149,"close":1150},"2026-01-02",20.739999771118164,{"date":1152,"close":1153},"2026-01-05",20.229999542236328,{"date":1155,"close":1156},"2026-01-06",22.040000915527344,{"date":1158,"close":1159},"2026-01-07",21.950000762939453,{"date":1161,"close":1162},"2026-01-08",22.770000457763672,{"date":1164,"close":1165},"2026-01-09",23.290000915527344,{"date":1167,"close":1168},"2026-01-12",22.56999969482422,{"date":1170,"close":1171},"2026-01-13",22.979999542236328,{"date":1173,"close":1174},"2026-01-14",23.020000457763672,{"date":1176,"close":1177},"2026-01-15",23.399999618530273,{"date":1179,"close":1180},"2026-01-16",23.270000457763672,{"date":1182,"close":1183},"2026-01-20",21.649999618530273,{"date":1185,"close":1186},"2026-01-21",22.260000228881836,{"date":1188,"close":1189},"2026-01-22",22.579999923706055,{"date":1191,"close":1192},"2026-01-23",22.200000762939453,{"date":1194,"close":1060},"2026-01-26",{"date":1196,"close":1197},"2026-01-27",21.440000534057617,{"date":1199,"close":1200},"2026-01-28",21.6299991607666,{"date":1202,"close":1203},"2026-01-29",20.729999542236328,{"date":1205,"close":1206},"2026-01-30",21.799999237060547,{"date":1208,"close":1209},"2026-02-02",22.239999771118164,{"date":1211,"close":1212},"2026-02-03",22.09000015258789,{"date":1214,"close":1215},"2026-02-04",22.6200008392334,{"date":1217,"close":1209},"2026-02-05",{"date":1219,"close":1220},"2026-02-06",23.049999237060547,{"date":1222,"close":1223},"2026-02-09",23.110000610351562,{"date":1225,"close":1226},"2026-02-10",22.479999542236328,{"date":1228,"close":1229},"2026-02-11",22.40999984741211,{"date":1231,"close":1232},"2026-02-12",22.860000610351562,{"date":1234,"close":1235},"2026-02-13",24.06999969482422,{"date":1237,"close":1238},"2026-02-17",24.670000076293945,{"date":1240,"close":1241},"2026-02-18",23.90999984741211,{"date":1243,"close":1244},"2026-02-19",24.139999389648438,{"date":1246,"close":1247},"2026-02-20",24.3799991607666,{"date":1249,"close":1250},"2026-02-23",22.520000457763672,{"date":1252,"close":1253},"2026-02-24",23.260000228881836,{"date":1255,"close":1256},"2026-02-25",22.670000076293945,{"date":1258,"close":1259},"2026-02-26",23.309999465942383,{"date":1261,"close":1262},"2026-02-27",22.760000228881836,{"date":1264,"close":1156},"2026-03-02",{"date":1266,"close":1045},"2026-03-03",{"date":1268,"close":1269},"2026-03-04",23.010000228881836,{"date":1271,"close":1272},"2026-03-05",22.290000915527344,{"date":1274,"close":1275},"2026-03-06",20.799999237060547,{"date":1277,"close":1278},"2026-03-09",21.6200008392334,{"date":1280,"close":1281},"2026-03-10",20.440000534057617,{"date":1283,"close":1113},"2026-03-11",{"date":1285,"close":1286},"2026-03-12",18.780000686645508,{"date":1288,"close":1289},"2026-03-13",19.5,{"date":1291,"close":1292},"2026-03-16",20.420000076293945,{"date":1294,"close":1295},"2026-03-17",20.270000457763672,{"date":1297,"close":1298},"2026-03-18",19.979999542236328,{"date":1300,"close":1301},"2026-03-19",20.329999923706055,{"date":1303,"close":1304},"2026-03-20",19.40999984741211,{"date":1306,"close":1307},"2026-03-23",18.56999969482422,{"date":1309,"close":1310},"2026-03-24",18.059999465942383,{"date":1312,"close":1313},"2026-03-25",18.190000534057617,{"date":1315,"close":1316},"2026-03-26",17.829999923706055,{"date":1318,"close":1319},"2026-03-27",16.799999237060547,{"date":1321,"close":1322},"2026-03-30",18.670000076293945,{"date":1324,"close":1322},"2026-03-31",{"date":1326,"close":1327},"2026-04-01",19.329999923706055,{"date":1329,"close":1307},"2026-04-02",{"date":1331,"close":1332},"2026-04-06",18.110000610351562,{"date":1334,"close":1335},"2026-04-07",18.09000015258789,{"date":1337,"close":1338},"2026-04-08",17.940000534057617,{"date":1340,"close":1341},"2026-04-09",18.420000076293945,{"date":1343,"close":1344},"2026-04-10",18.100000381469727,{"date":1346,"close":1347},"2026-04-13",18.350000381469727,{"date":1349,"close":1350},"2026-04-14",18.299999237060547,{"date":1352,"close":1338},"2026-04-15",{"date":1354,"close":1355},"2026-04-16",18.040000915527344,{"date":1357,"close":1304},"2026-04-17",{"date":1359,"close":1360},"2026-04-20",20.899999618530273,{"date":1362,"close":1363},"2026-04-21",20.489999771118164,{"date":1365,"close":1366},"2026-04-22",20.540000915527344,{"date":1368,"close":1369},"2026-04-23",20.5,{"date":1371,"close":1372},"2026-04-24",20.09000015258789,{"date":1374,"close":1375},"2026-04-27",18.989999771118164,{"date":1377,"close":1378},"2026-04-28",19.260000228881836,{"date":1380,"close":1381},"2026-04-29",18.329999923706055,{"date":1383,"close":1384},"2026-04-30",19.440000534057617,{"date":1386,"close":1387},"2026-05-01",19.209999084472656,{"date":1389,"close":1390},"2026-05-04",18.559999465942383,{"date":1392,"close":1393},"2026-05-05",18.399999618530273,{"date":1395,"close":1396},"2026-05-06",19.200000762939453,{"date":1398,"close":1399},"2026-05-07",19.299999237060547,{"date":1401,"close":1402},"2026-05-08",19.729999542236328,{"date":1404,"close":1405},"2026-05-11",19.15999984741211,{"date":1407,"close":1408},"2026-05-12",19.09000015258789,{"date":1410,"close":1411},"2026-05-13",18.739999771118164,{"date":1413,"close":1414},"2026-05-14",17.950000762939453,{"date":1416,"close":1417},"2026-05-15",17.09000015258789,{"date":1419,"close":1420},"2026-05-18",16.209999084472656,{"date":104,"close":1422},16.110000610351562,{"date":1424,"close":1425},"2026-05-20",16.8799991607666,{"date":1427,"close":1428},"2026-05-21",17.31999969482422,{"date":154,"close":1430},17.760000228881836,{"date":1432,"close":1433},"2026-05-26",17.729999542236328,{"date":1435,"close":1436},"2026-05-27",19.450000762939453,{"date":1438,"close":1439},"2026-05-28",20.360000610351562,{"date":1441,"close":1442},"2026-05-29",20.020000457763672,{"date":1444,"close":1445},"2026-06-01",18.6299991607666,{"date":1447,"close":1448},"2026-06-02",18.719999313354492,{"date":1450,"close":1451},"2026-06-03",18.020000457763672,{"date":1453,"close":1338},"2026-06-04",{"date":1455,"close":1456},"2026-06-05",17.43000030517578,{"date":1458,"close":1350},"2026-06-08",{"date":1460,"close":1350},"2026-06-09",{"date":1462,"close":1463},"2026-06-10",18.1200008392334,{"date":45,"close":1465},18.81999969482422,{"date":55,"close":1467},19.399999618530273,{"date":1469,"close":1470},"2026-06-15",19.459999084472656,{"date":1472,"close":1473},"2026-06-16",21.06999969482422,{"date":1475,"close":1476},"2026-06-17",20.479999542236328,{"date":1478,"close":1479},"2026-06-18",20.559999465942383,{"date":1481,"close":1482},"2026-06-22",19.6299991607666,{"date":1484,"close":1485},"2026-06-23",20.719999313354492,{"date":1487,"close":1488},"2026-06-24",21.809999465942383,{"date":1490,"close":1491},"2026-06-25",21.81999969482422,{"date":1493,"close":1232},"2026-06-26",{"date":1495,"close":1496},"2026-06-29",23.5,{"date":1498,"close":1499},"2026-06-30",23.1299991607666,{"date":1501,"close":1502},"2026-07-01",22.3700008392334,{"date":1504,"close":1048},"2026-07-02",{"date":1506,"close":1507},"2026-07-06",21.920000076293945,{"date":1509,"close":1510},"2026-07-07",20.6200008392334,{"date":1512,"close":1513},"2026-07-08",19.389999389648438,{"date":1515,"close":1516},"2026-07-09",19.93000030517578,{"date":1518,"close":1301},"2026-07-10",{"date":1520,"close":1292},"2026-07-13",{"date":1522,"close":1523},"2026-07-14",20.040000915527344,{"date":1525,"close":1526},"2026-07-15",20.65999984741211,{"date":1528,"close":1529},"2026-07-16",21.1200008392334,{"date":1531,"close":1532},"2026-07-17",20.8700008392334,{"date":1534,"close":1535},"2026-07-20",20.510000228881836,{"date":1537,"close":1295},"2026-07-21",{"date":152,"close":1539},20.059999465942383,{"count":156,"fetchedAt":1541,"source":147},"2026-07-25T01:05:05.055Z",1784941504970]