[{"data":1,"prerenderedAt":1610},["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-BJRI":25,"$fbLXhIK-397dqNztTiYPf-_5xxRP33DQE7XQBJKddbPs":26,"ticker-mcap-BJRI":223,"ticker-profile-BJRI":231,"ticker-earnings-BJRI":245,"ticker-congress-BJRI":249,"i-lucide:info":1608},{"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":219},{"identity":28,"transactions":33,"sectorSlug":199,"relatedTickers":200},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1013488","BJs RESTAURANTS INC","Retail Trade","BJRI",[34,49,55,61,71,80,86,92,98,105,112,121,127,138,146,152,155,164,171,175,181,187,193],{"cik":29,"filedAt":35,"filingId":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-23T01:03:51.000Z","0001193125-26-278134-0","Krakower Brian S","EVP & Chief Info. Officer","D",37.7,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1569006\u002F000119312526278134\u002F0001193125-26-278134-index.htm",3151,7872,118792.70000000001,"M","2026-06-18","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":50,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001193125-26-278134-1",38.9,3300,11172,128370,{"cik":29,"filedAt":35,"filingId":56,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":57,"rawFilingUrl":41,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001193125-26-278134-2",34.28,890,12062,30509.2,{"cik":29,"filedAt":35,"filingId":62,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":41,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":46,"intentLabel":68,"signalQuality":69,"insiderHistory":70},"0001193125-26-278134-3",55.17,7341,4721,405002.97000000003,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":72,"filingId":73,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-23T01:03:39.000Z","0001193125-26-278133-0","Miller Kendra D","EVP & General Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1514725\u002F000119312526278133\u002F0001193125-26-278133-index.htm",7163,35762,278640.7,{"cik":29,"filedAt":72,"filingId":81,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":76,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001193125-26-278133-1",32.27,4315,40077,139245.05000000002,{"cik":29,"filedAt":72,"filingId":87,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":39,"pricePerShare":88,"rawFilingUrl":76,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001193125-26-278133-2",31.34,4545,44622,142440.3,{"cik":29,"filedAt":72,"filingId":93,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":39,"pricePerShare":94,"rawFilingUrl":76,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001193125-26-278133-3",31.86,3238,47860,103162.68,{"cik":29,"filedAt":72,"filingId":99,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":39,"pricePerShare":100,"rawFilingUrl":76,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":67,"transactionDate":46,"intentLabel":68,"signalQuality":69,"insiderHistory":104},"0001193125-26-278133-4",55.6,14716,33144,818209.6,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":72,"filingId":106,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":39,"pricePerShare":100,"rawFilingUrl":76,"shares":89,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":67,"transactionDate":46,"intentLabel":109,"signalQuality":110,"insiderHistory":111},"0001193125-26-278133-5",28599,252702,"Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":113,"filingId":114,"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":115,"ownerTitle":116,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-23T00:58:40.000Z","0001193125-26-278123-0","Lynds Gregory S","EVP & Chief Dev. Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1327770\u002F000119312526278123\u002F0001193125-26-278123-index.htm",6201,52675,233777.7,{"cik":29,"filedAt":113,"filingId":122,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":39,"pricePerShare":123,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":67,"transactionDate":46,"intentLabel":109,"signalQuality":110,"insiderHistory":126},"0001193125-26-278123-1",55.86,46474,346387.86,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":128,"filingId":129,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":135,"transactionDate":46,"intentLabel":136,"signalQuality":137},"2026-06-23T00:56:11.000Z","0001193125-26-278119-0","Chaurasia Bina","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1830947\u002F000119312526278119\u002F0001193125-26-278119-index.htm",2955,20999,"A","Stock award","non-discretionary",{"cik":29,"filedAt":139,"filingId":140,"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":141,"ownerTitle":131,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-23T00:55:04.000Z","0001193125-26-278117-0","Elbogen Noah A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1607294\u002F000119312526278117\u002F0001193125-26-278117-index.htm",4652,80887,175380.40000000002,{"cik":29,"filedAt":139,"filingId":147,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":131,"ownershipType":39,"pricePerShare":148,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":67,"transactionDate":46,"intentLabel":109,"signalQuality":110,"insiderHistory":151},"0001193125-26-278117-1",54,76235,251208,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":139,"filingId":153,"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":141,"ownerTitle":131,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":142,"shares":133,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":135,"transactionDate":46,"intentLabel":136,"signalQuality":137},"0001193125-26-278117-2",79190,{"cik":29,"filedAt":156,"filingId":157,"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":158,"ownerTitle":131,"ownershipType":39,"pricePerShare":159,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-23T00:53:29.000Z","0001193125-26-278112-0","Ottinger Lea Anne",35.95,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1376602\u002F000119312526278112\u002F0001193125-26-278112-index.htm",4153,42493,149300.35,{"cik":29,"filedAt":156,"filingId":165,"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":158,"ownerTitle":131,"ownershipType":39,"pricePerShare":166,"rawFilingUrl":160,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":67,"transactionDate":46,"intentLabel":68,"signalQuality":69,"insiderHistory":170},"0001193125-26-278112-1",53.5,2792,39701,149372,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":156,"filingId":172,"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":158,"ownerTitle":131,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":160,"shares":173,"sharesOwnedAfter":174,"totalValue":4,"transactionCode":135,"transactionDate":46,"intentLabel":136,"signalQuality":137},"0001193125-26-278112-2",4433,44134,{"cik":29,"filedAt":176,"filingId":177,"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":178,"ownerTitle":131,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":179,"shares":133,"sharesOwnedAfter":180,"totalValue":4,"transactionCode":135,"transactionDate":46,"intentLabel":136,"signalQuality":137},"2026-06-23T00:52:27.000Z","0001193125-26-278109-0","Richmond C Bradford","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1334936\u002F000119312526278109\u002F0001193125-26-278109-index.htm",37702,{"cik":29,"filedAt":182,"filingId":183,"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":184,"ownerTitle":131,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":185,"shares":133,"sharesOwnedAfter":186,"totalValue":4,"transactionCode":135,"transactionDate":46,"intentLabel":136,"signalQuality":137},"2026-06-23T00:51:46.000Z","0001193125-26-278108-0","DAL POZZO JAMES","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1238875\u002F000119312526278108\u002F0001193125-26-278108-index.htm",30092,{"cik":29,"filedAt":188,"filingId":189,"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":190,"ownerTitle":131,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":191,"shares":133,"sharesOwnedAfter":192,"totalValue":4,"transactionCode":135,"transactionDate":46,"intentLabel":136,"signalQuality":137},"2026-06-23T00:51:04.000Z","0001193125-26-278106-0","Robinson Julius","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1909375\u002F000119312526278106\u002F0001193125-26-278106-index.htm",17838,{"cik":29,"filedAt":194,"filingId":195,"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":196,"ownerTitle":131,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":197,"shares":133,"sharesOwnedAfter":198,"totalValue":4,"transactionCode":135,"transactionDate":46,"intentLabel":136,"signalQuality":137},"2026-06-23T00:49:51.000Z","0001193125-26-278104-0","Sherlock Janet","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1765965\u002F000119312526278104\u002F0001193125-26-278104-index.htm",26199,"retail-trade",[201,204,207,210,213,216],{"ticker":202,"issuerName":203},"CVNA","CARVANA CO.",{"ticker":205,"issuerName":206},"W","Wayfair Inc.",{"ticker":208,"issuerName":209},"BROS","Dutch Bros Inc.",{"ticker":211,"issuerName":212},"AMZN","AMAZON COM INC",{"ticker":214,"issuerName":215},"GROV","Grove Collaborative Holdings, Inc.",{"ticker":217,"issuerName":218},"WSM","WILLIAMS SONOMA INC",{"count":220,"fetchedAt":221,"source":222},23,"2026-06-24T21:02:41.947Z","sqlite",{"data":224,"meta":229},{"value":225,"quality":226,"closeDate":227,"ageDays":228},1117259676.633072,"fresh","2026-06-23",1,{"count":228,"fetchedAt":230,"source":222},"2026-06-24T21:02:41.949Z",{"data":232,"meta":244},{"ticker":32,"ceo":233,"industry":234,"fullTimeEmployees":235,"ipoDate":236,"country":237,"state":238,"city":239,"website":240,"exchangeShort":25,"marketCap":25,"beta":241,"range52w":242,"fetchedAt":243},"Lyle D. Tick","Restaurants",21230,"1996-10-09","US","CA","Huntington Beach","https:\u002F\u002Fwww.bjsrestaurants.com",1.363,"28.46-56.21","2026-06-23T01:00:41.194Z",{"count":228,"fetchedAt":230,"source":222},{"data":246,"meta":248},{"ticker":32,"points":247},[],{"count":228,"fetchedAt":230,"source":222},{"data":250,"meta":1606},{"congressTrades":251,"insiderTrades":252,"priceHistory":276,"ticker":32},[],[253,254,255,256,257,258,259,260,261,262,263,264,265,266,267,268,269,270,271,272,273,274,275],{"cik":29,"filedAt":35,"filingId":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":50,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":56,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":57,"rawFilingUrl":41,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":62,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":41,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":46},{"cik":29,"filedAt":72,"filingId":73,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":72,"filingId":81,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":76,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":72,"filingId":87,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":39,"pricePerShare":88,"rawFilingUrl":76,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":72,"filingId":93,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":39,"pricePerShare":94,"rawFilingUrl":76,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":72,"filingId":99,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":39,"pricePerShare":100,"rawFilingUrl":76,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":67,"transactionDate":46},{"cik":29,"filedAt":72,"filingId":106,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":39,"pricePerShare":100,"rawFilingUrl":76,"shares":89,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":67,"transactionDate":46},{"cik":29,"filedAt":113,"filingId":114,"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":115,"ownerTitle":116,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":113,"filingId":122,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":39,"pricePerShare":123,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":67,"transactionDate":46},{"cik":29,"filedAt":128,"filingId":129,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":135,"transactionDate":46},{"cik":29,"filedAt":139,"filingId":140,"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":141,"ownerTitle":131,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":139,"filingId":147,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":131,"ownershipType":39,"pricePerShare":148,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":67,"transactionDate":46},{"cik":29,"filedAt":139,"filingId":153,"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":141,"ownerTitle":131,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":142,"shares":133,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":135,"transactionDate":46},{"cik":29,"filedAt":156,"filingId":157,"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":158,"ownerTitle":131,"ownershipType":39,"pricePerShare":159,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":156,"filingId":165,"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":158,"ownerTitle":131,"ownershipType":39,"pricePerShare":166,"rawFilingUrl":160,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":67,"transactionDate":46},{"cik":29,"filedAt":156,"filingId":172,"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":158,"ownerTitle":131,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":160,"shares":173,"sharesOwnedAfter":174,"totalValue":4,"transactionCode":135,"transactionDate":46},{"cik":29,"filedAt":176,"filingId":177,"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":178,"ownerTitle":131,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":179,"shares":133,"sharesOwnedAfter":180,"totalValue":4,"transactionCode":135,"transactionDate":46},{"cik":29,"filedAt":182,"filingId":183,"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":184,"ownerTitle":131,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":185,"shares":133,"sharesOwnedAfter":186,"totalValue":4,"transactionCode":135,"transactionDate":46},{"cik":29,"filedAt":188,"filingId":189,"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":190,"ownerTitle":131,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":191,"shares":133,"sharesOwnedAfter":192,"totalValue":4,"transactionCode":135,"transactionDate":46},{"cik":29,"filedAt":194,"filingId":195,"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":196,"ownerTitle":131,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":197,"shares":133,"sharesOwnedAfter":198,"totalValue":4,"transactionCode":135,"transactionDate":46},[277,280,283,286,289,292,295,298,301,304,307,310,313,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,561,564,567,570,573,576,579,582,585,588,591,594,596,599,602,605,608,611,614,617,620,623,626,629,631,634,637,640,643,646,649,651,653,656,659,662,665,667,670,673,675,678,681,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,757,760,763,766,768,770,773,776,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,971,973,975,978,980,983,986,989,992,995,998,1001,1004,1007,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1041,1044,1047,1049,1051,1054,1057,1060,1063,1066,1069,1072,1075,1077,1080,1083,1086,1089,1092,1095,1098,1100,1103,1106,1109,1112,1115,1118,1121,1123,1126,1128,1130,1133,1135,1138,1141,1144,1147,1150,1153,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1225,1228,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1348,1351,1354,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1388,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1419,1422,1425,1427,1429,1432,1435,1438,1440,1442,1445,1448,1451,1453,1456,1459,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1505,1508,1510,1512,1515,1517,1520,1523,1526,1528,1531,1534,1537,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1599,1601,1604],{"date":278,"close":279},"2021-06-25",48.7400016784668,{"date":281,"close":282},"2021-07-02",48.0099983215332,{"date":284,"close":285},"2021-07-09",48.25,{"date":287,"close":288},"2021-07-16",42.97999954223633,{"date":290,"close":291},"2021-07-23",44.310001373291016,{"date":293,"close":294},"2021-07-30",40.58000183105469,{"date":296,"close":297},"2021-08-06",39.290000915527344,{"date":299,"close":300},"2021-08-13",40.369998931884766,{"date":302,"close":303},"2021-08-20",38.13999938964844,{"date":305,"close":306},"2021-08-27",44.220001220703125,{"date":308,"close":309},"2021-09-03",39.790000915527344,{"date":311,"close":312},"2021-09-10",38.380001068115234,{"date":314,"close":294},"2021-09-17",{"date":316,"close":317},"2021-09-24",45.189998626708984,{"date":319,"close":320},"2021-10-01",44.5,{"date":322,"close":323},"2021-10-08",39.86000061035156,{"date":325,"close":326},"2021-10-15",37.47999954223633,{"date":328,"close":329},"2021-10-22",35.939998626708984,{"date":331,"close":332},"2021-10-29",33.31999969482422,{"date":334,"close":335},"2021-11-05",37.5,{"date":337,"close":338},"2021-11-12",34.9900016784668,{"date":340,"close":341},"2021-11-19",32.45000076293945,{"date":343,"close":344},"2021-11-26",31.760000228881836,{"date":346,"close":347},"2021-12-03",32.439998626708984,{"date":349,"close":350},"2021-12-10",35.43000030517578,{"date":352,"close":353},"2021-12-17",34.47999954223633,{"date":355,"close":356},"2021-12-23",36.130001068115234,{"date":358,"close":359},"2021-12-31",34.54999923706055,{"date":361,"close":362},"2022-01-07",33.779998779296875,{"date":364,"close":365},"2022-01-14",32.27000045776367,{"date":367,"close":368},"2022-01-21",29.25,{"date":370,"close":371},"2022-01-28",30.440000534057617,{"date":373,"close":374},"2022-02-04",30.290000915527344,{"date":376,"close":377},"2022-02-11",34.2599983215332,{"date":379,"close":380},"2022-02-18",34.119998931884766,{"date":382,"close":383},"2022-02-25",32.15999984741211,{"date":385,"close":386},"2022-03-04",28.290000915527344,{"date":388,"close":389},"2022-03-11",26.670000076293945,{"date":391,"close":392},"2022-03-18",27.93000030517578,{"date":394,"close":395},"2022-03-25",26,{"date":397,"close":398},"2022-04-01",27.719999313354492,{"date":400,"close":401},"2022-04-08",24.440000534057617,{"date":403,"close":404},"2022-04-14",27.549999237060547,{"date":406,"close":407},"2022-04-22",29.15999984741211,{"date":409,"close":410},"2022-04-29",27.790000915527344,{"date":412,"close":413},"2022-05-06",26.93000030517578,{"date":415,"close":416},"2022-05-13",25.68000030517578,{"date":418,"close":419},"2022-05-20",22.739999771118164,{"date":421,"close":422},"2022-05-27",26.540000915527344,{"date":424,"close":425},"2022-06-03",26.3799991607666,{"date":427,"close":428},"2022-06-10",24.75,{"date":430,"close":431},"2022-06-17",23.09000015258789,{"date":433,"close":434},"2022-06-24",24.93000030517578,{"date":436,"close":437},"2022-07-01",22.09000015258789,{"date":439,"close":440},"2022-07-08",20.8799991607666,{"date":442,"close":443},"2022-07-15",21.829999923706055,{"date":445,"close":446},"2022-07-22",22.889999389648438,{"date":448,"close":449},"2022-07-29",23.469999313354492,{"date":451,"close":452},"2022-08-05",23.100000381469727,{"date":454,"close":455},"2022-08-12",26.6299991607666,{"date":457,"close":389},"2022-08-19",{"date":459,"close":460},"2022-08-26",25.8700008392334,{"date":462,"close":463},"2022-09-02",25.43000030517578,{"date":465,"close":466},"2022-09-09",27.079999923706055,{"date":468,"close":469},"2022-09-16",28.309999465942383,{"date":471,"close":472},"2022-09-23",23.889999389648438,{"date":474,"close":475},"2022-09-30",23.850000381469727,{"date":477,"close":478},"2022-10-07",25.149999618530273,{"date":480,"close":481},"2022-10-14",26.139999389648438,{"date":483,"close":484},"2022-10-21",28.100000381469727,{"date":486,"close":487},"2022-10-28",32.59000015258789,{"date":489,"close":490},"2022-11-04",31.25,{"date":492,"close":493},"2022-11-11",31.75,{"date":495,"close":496},"2022-11-18",32.20000076293945,{"date":498,"close":499},"2022-11-25",32.060001373291016,{"date":501,"close":502},"2022-12-02",31.639999389648438,{"date":504,"close":505},"2022-12-09",29.739999771118164,{"date":507,"close":508},"2022-12-16",28.280000686645508,{"date":510,"close":511},"2022-12-23",27.75,{"date":513,"close":425},"2022-12-30",{"date":515,"close":516},"2023-01-06",27.940000534057617,{"date":518,"close":519},"2023-01-13",31.34000015258789,{"date":521,"close":522},"2023-01-20",32.16999816894531,{"date":524,"close":525},"2023-01-27",31.200000762939453,{"date":527,"close":528},"2023-02-03",32.790000915527344,{"date":530,"close":531},"2023-02-10",32.47999954223633,{"date":533,"close":534},"2023-02-17",33.65999984741211,{"date":536,"close":537},"2023-02-24",33.61000061035156,{"date":539,"close":540},"2023-03-03",32.310001373291016,{"date":542,"close":543},"2023-03-10",29.469999313354492,{"date":545,"close":546},"2023-03-17",29.520000457763672,{"date":548,"close":549},"2023-03-24",28.579999923706055,{"date":551,"close":552},"2023-03-31",29.139999389648438,{"date":554,"close":555},"2023-04-06",28.350000381469727,{"date":557,"close":558},"2023-04-14",27.739999771118164,{"date":560,"close":519},"2023-04-21",{"date":562,"close":563},"2023-04-28",32.540000915527344,{"date":565,"close":566},"2023-05-05",30.860000610351562,{"date":568,"close":569},"2023-05-12",29.920000076293945,{"date":571,"close":572},"2023-05-19",32.34000015258789,{"date":574,"close":575},"2023-05-26",30.989999771118164,{"date":577,"close":578},"2023-06-02",31.649999618530273,{"date":580,"close":581},"2023-06-09",31.360000610351562,{"date":583,"close":584},"2023-06-16",30.639999389648438,{"date":586,"close":587},"2023-06-23",30.3700008392334,{"date":589,"close":590},"2023-06-30",31.799999237060547,{"date":592,"close":593},"2023-07-07",30.84000015258789,{"date":595,"close":377},"2023-07-14",{"date":597,"close":598},"2023-07-21",33.810001373291016,{"date":600,"close":601},"2023-07-28",36.459999084472656,{"date":603,"close":604},"2023-08-04",36.279998779296875,{"date":606,"close":607},"2023-08-11",33.709999084472656,{"date":609,"close":610},"2023-08-18",30.219999313354492,{"date":612,"close":613},"2023-08-25",29.639999389648438,{"date":615,"close":616},"2023-09-01",29.530000686645508,{"date":618,"close":619},"2023-09-08",28.25,{"date":621,"close":622},"2023-09-15",26.700000762939453,{"date":624,"close":625},"2023-09-22",23.59000015258789,{"date":627,"close":628},"2023-09-29",23.459999084472656,{"date":630,"close":452},"2023-10-06",{"date":632,"close":633},"2023-10-13",22.270000457763672,{"date":635,"close":636},"2023-10-20",24.040000915527344,{"date":638,"close":639},"2023-10-27",25.610000610351562,{"date":641,"close":642},"2023-11-03",28.190000534057617,{"date":644,"close":645},"2023-11-10",27.010000228881836,{"date":647,"close":648},"2023-11-17",30.760000228881836,{"date":650,"close":584},"2023-11-24",{"date":652,"close":566},"2023-12-01",{"date":654,"close":655},"2023-12-08",32.75,{"date":657,"close":658},"2023-12-15",32.689998626708984,{"date":660,"close":661},"2023-12-22",33.880001068115234,{"date":663,"close":664},"2023-12-29",36.0099983215332,{"date":666,"close":341},"2024-01-05",{"date":668,"close":669},"2024-01-12",31.860000610351562,{"date":671,"close":672},"2024-01-19",33.970001220703125,{"date":674,"close":377},"2024-01-26",{"date":676,"close":677},"2024-02-02",35.7599983215332,{"date":679,"close":680},"2024-02-09",36.040000915527344,{"date":682,"close":601},"2024-02-16",{"date":684,"close":685},"2024-02-23",34.16999816894531,{"date":687,"close":688},"2024-03-01",35.47999954223633,{"date":690,"close":691},"2024-03-08",36.970001220703125,{"date":693,"close":694},"2024-03-15",35.06999969482422,{"date":696,"close":697},"2024-03-22",34.060001373291016,{"date":699,"close":700},"2024-03-28",36.18000030517578,{"date":702,"close":703},"2024-04-05",34.2400016784668,{"date":705,"close":706},"2024-04-12",32.779998779296875,{"date":708,"close":709},"2024-04-19",32.099998474121094,{"date":711,"close":712},"2024-04-26",33.439998626708984,{"date":714,"close":715},"2024-05-03",34.68000030517578,{"date":717,"close":718},"2024-05-10",33.75,{"date":720,"close":721},"2024-05-17",36.709999084472656,{"date":723,"close":724},"2024-05-24",35.029998779296875,{"date":726,"close":727},"2024-05-31",35.040000915527344,{"date":729,"close":730},"2024-06-07",34.130001068115234,{"date":732,"close":733},"2024-06-14",34.939998626708984,{"date":735,"close":736},"2024-06-21",34.63999938964844,{"date":738,"close":739},"2024-06-28",34.70000076293945,{"date":741,"close":742},"2024-07-05",36.33000183105469,{"date":744,"close":745},"2024-07-12",36.59000015258789,{"date":747,"close":748},"2024-07-19",36.2599983215332,{"date":750,"close":751},"2024-07-26",31.510000228881836,{"date":753,"close":754},"2024-08-02",29.489999771118164,{"date":756,"close":555},"2024-08-09",{"date":758,"close":759},"2024-08-16",28.809999465942383,{"date":761,"close":762},"2024-08-23",32.68000030517578,{"date":764,"close":765},"2024-08-30",30.6299991607666,{"date":767,"close":546},"2024-09-06",{"date":769,"close":575},"2024-09-13",{"date":771,"close":772},"2024-09-20",32.83000183105469,{"date":774,"close":775},"2024-09-27",31.969999313354492,{"date":777,"close":715},"2024-10-04",{"date":779,"close":780},"2024-10-11",34.11000061035156,{"date":782,"close":783},"2024-10-18",36.61000061035156,{"date":785,"close":786},"2024-10-25",35.869998931884766,{"date":788,"close":789},"2024-11-01",33.9900016784668,{"date":791,"close":792},"2024-11-08",35.529998779296875,{"date":794,"close":795},"2024-11-15",35.810001373291016,{"date":797,"close":798},"2024-11-22",35.34000015258789,{"date":800,"close":801},"2024-11-29",38.439998626708984,{"date":803,"close":804},"2024-12-06",36.68000030517578,{"date":806,"close":807},"2024-12-13",35.880001068115234,{"date":809,"close":810},"2024-12-20",34.75,{"date":812,"close":813},"2024-12-27",34.7400016784668,{"date":815,"close":816},"2025-01-03",36.66999816894531,{"date":818,"close":819},"2025-01-10",34.41999816894531,{"date":821,"close":822},"2025-01-17",34.29999923706055,{"date":824,"close":688},"2025-01-24",{"date":826,"close":827},"2025-01-31",36.189998626708984,{"date":829,"close":830},"2025-02-07",36.04999923706055,{"date":832,"close":833},"2025-02-14",34.959999084472656,{"date":835,"close":836},"2025-02-21",38.04999923706055,{"date":838,"close":839},"2025-02-28",38.130001068115234,{"date":841,"close":842},"2025-03-07",35.93000030517578,{"date":844,"close":845},"2025-03-14",32.36000061035156,{"date":847,"close":848},"2025-03-21",34.04999923706055,{"date":850,"close":851},"2025-03-28",35.060001373291016,{"date":853,"close":854},"2025-04-04",31.549999237060547,{"date":856,"close":857},"2025-04-11",31.90999984741211,{"date":859,"close":860},"2025-04-17",32.400001525878906,{"date":862,"close":863},"2025-04-25",33.349998474121094,{"date":865,"close":866},"2025-05-02",37.90999984741211,{"date":868,"close":869},"2025-05-09",39.099998474121094,{"date":871,"close":872},"2025-05-16",44.83000183105469,{"date":874,"close":875},"2025-05-23",42.45000076293945,{"date":877,"close":878},"2025-05-30",44.61000061035156,{"date":880,"close":881},"2025-06-06",44.099998474121094,{"date":883,"close":884},"2025-06-13",43.2400016784668,{"date":886,"close":887},"2025-06-20",45.9900016784668,{"date":889,"close":890},"2025-06-23",44.40999984741211,{"date":892,"close":893},"2025-06-24",44.79999923706055,{"date":895,"close":896},"2025-06-25",43.900001525878906,{"date":898,"close":899},"2025-06-26",44.93000030517578,{"date":901,"close":902},"2025-06-27",44.66999816894531,{"date":904,"close":905},"2025-06-30",44.599998474121094,{"date":907,"close":908},"2025-07-01",45.849998474121094,{"date":910,"close":911},"2025-07-02",46.779998779296875,{"date":913,"close":914},"2025-07-03",46.09000015258789,{"date":916,"close":917},"2025-07-07",44.529998779296875,{"date":919,"close":920},"2025-07-08",44.45000076293945,{"date":922,"close":923},"2025-07-09",43.31999969482422,{"date":925,"close":926},"2025-07-10",43.09000015258789,{"date":928,"close":929},"2025-07-11",41.65999984741211,{"date":931,"close":932},"2025-07-14",41,{"date":934,"close":935},"2025-07-15",39.70000076293945,{"date":937,"close":938},"2025-07-16",39.36000061035156,{"date":940,"close":941},"2025-07-17",38.900001525878906,{"date":943,"close":944},"2025-07-18",40.040000915527344,{"date":946,"close":947},"2025-07-21",40.31999969482422,{"date":949,"close":950},"2025-07-22",40.86000061035156,{"date":952,"close":953},"2025-07-23",40.689998626708984,{"date":955,"close":956},"2025-07-24",39.150001525878906,{"date":958,"close":959},"2025-07-25",38.959999084472656,{"date":961,"close":962},"2025-07-28",37.95000076293945,{"date":964,"close":965},"2025-07-29",36.31999969482422,{"date":967,"close":968},"2025-07-30",36.720001220703125,{"date":970,"close":350},"2025-07-31",{"date":972,"close":685},"2025-08-01",{"date":974,"close":703},"2025-08-04",{"date":976,"close":977},"2025-08-05",34.439998626708984,{"date":979,"close":685},"2025-08-06",{"date":981,"close":982},"2025-08-07",34.15999984741211,{"date":984,"close":985},"2025-08-08",33.63999938964844,{"date":987,"close":988},"2025-08-11",33.70000076293945,{"date":990,"close":991},"2025-08-12",34.33000183105469,{"date":993,"close":994},"2025-08-13",36.060001373291016,{"date":996,"close":997},"2025-08-14",35.459999084472656,{"date":999,"close":1000},"2025-08-15",35.11000061035156,{"date":1002,"close":1003},"2025-08-18",34.83000183105469,{"date":1005,"close":1006},"2025-08-19",35.400001525878906,{"date":1008,"close":724},"2025-08-20",{"date":1010,"close":1011},"2025-08-21",34.34000015258789,{"date":1013,"close":1014},"2025-08-22",35.09000015258789,{"date":1016,"close":1017},"2025-08-25",33.650001525878906,{"date":1019,"close":1020},"2025-08-26",34.27000045776367,{"date":1022,"close":1023},"2025-08-27",34.220001220703125,{"date":1025,"close":1026},"2025-08-28",33.689998626708984,{"date":1028,"close":1029},"2025-08-29",33.560001373291016,{"date":1031,"close":1032},"2025-09-02",33.15999984741211,{"date":1034,"close":1035},"2025-09-03",33.849998474121094,{"date":1037,"close":1038},"2025-09-04",33.900001525878906,{"date":1040,"close":1029},"2025-09-05",{"date":1042,"close":1043},"2025-09-08",33.54999923706055,{"date":1045,"close":1046},"2025-09-09",32.810001373291016,{"date":1048,"close":490},"2025-09-10",{"date":1050,"close":845},"2025-09-11",{"date":1052,"close":1053},"2025-09-12",30.93000030517578,{"date":1055,"close":1056},"2025-09-15",31.06999969482422,{"date":1058,"close":1059},"2025-09-16",30.18000030517578,{"date":1061,"close":1062},"2025-09-17",29.950000762939453,{"date":1064,"close":1065},"2025-09-18",30.030000686645508,{"date":1067,"close":1068},"2025-09-19",29.75,{"date":1070,"close":1071},"2025-09-22",30.110000610351562,{"date":1073,"close":1074},"2025-09-23",30.649999618530273,{"date":1076,"close":765},"2025-09-24",{"date":1078,"close":1079},"2025-09-25",30.010000228881836,{"date":1081,"close":1082},"2025-09-26",30.270000457763672,{"date":1084,"close":1085},"2025-09-29",30.329999923706055,{"date":1087,"close":1088},"2025-09-30",30.530000686645508,{"date":1090,"close":1091},"2025-10-01",30.56999969482422,{"date":1093,"close":1094},"2025-10-02",31.940000534057617,{"date":1096,"close":1097},"2025-10-03",31.520000457763672,{"date":1099,"close":525},"2025-10-06",{"date":1101,"close":1102},"2025-10-07",30.790000915527344,{"date":1104,"close":1105},"2025-10-08",31.100000381469727,{"date":1107,"close":1108},"2025-10-09",31.110000610351562,{"date":1110,"close":1111},"2025-10-10",29.540000915527344,{"date":1113,"close":1114},"2025-10-13",31.190000534057617,{"date":1116,"close":1117},"2025-10-14",31.979999542236328,{"date":1119,"close":1120},"2025-10-15",32.18000030517578,{"date":1122,"close":1114},"2025-10-16",{"date":1124,"close":1125},"2025-10-17",30.65999984741211,{"date":1127,"close":1105},"2025-10-20",{"date":1129,"close":1094},"2025-10-21",{"date":1131,"close":1132},"2025-10-22",32.4900016784668,{"date":1134,"close":658},"2025-10-23",{"date":1136,"close":1137},"2025-10-24",32.970001220703125,{"date":1139,"close":1140},"2025-10-27",31.5,{"date":1142,"close":1143},"2025-10-28",30.920000076293945,{"date":1145,"close":1146},"2025-10-29",30.079999923706055,{"date":1148,"close":1149},"2025-10-30",28.690000534057617,{"date":1151,"close":1152},"2025-10-31",33.959999084472656,{"date":1154,"close":1152},"2025-11-03",{"date":1156,"close":1157},"2025-11-04",34.540000915527344,{"date":1159,"close":1160},"2025-11-05",35.790000915527344,{"date":1162,"close":1163},"2025-11-06",34.689998626708984,{"date":1165,"close":1166},"2025-11-07",34.970001220703125,{"date":1168,"close":1169},"2025-11-10",36.2400016784668,{"date":1171,"close":1172},"2025-11-11",36.220001220703125,{"date":1174,"close":1175},"2025-11-12",36.79999923706055,{"date":1177,"close":1178},"2025-11-13",37.20000076293945,{"date":1180,"close":1181},"2025-11-14",36.5,{"date":1183,"close":1184},"2025-11-17",36.25,{"date":1186,"close":1160},"2025-11-18",{"date":1188,"close":1189},"2025-11-19",34.81999969482422,{"date":1191,"close":1192},"2025-11-20",33.84000015258789,{"date":1194,"close":1195},"2025-11-21",35.97999954223633,{"date":1197,"close":1198},"2025-11-24",35.380001068115234,{"date":1200,"close":1201},"2025-11-25",38.220001220703125,{"date":1203,"close":1204},"2025-11-26",38.619998931884766,{"date":1206,"close":1207},"2025-11-28",38.349998474121094,{"date":1209,"close":1210},"2025-12-01",37.220001220703125,{"date":1212,"close":1213},"2025-12-02",37.11000061035156,{"date":1215,"close":1216},"2025-12-03",37.81999969482422,{"date":1218,"close":1219},"2025-12-04",37.54999923706055,{"date":1221,"close":1222},"2025-12-05",37.209999084472656,{"date":1224,"close":335},"2025-12-08",{"date":1226,"close":1227},"2025-12-09",38.279998779296875,{"date":1229,"close":312},"2025-12-10",{"date":1231,"close":1232},"2025-12-11",39.470001220703125,{"date":1234,"close":1235},"2025-12-12",40,{"date":1237,"close":1238},"2025-12-15",40.36000061035156,{"date":1240,"close":1241},"2025-12-16",40.27000045776367,{"date":1243,"close":1244},"2025-12-17",41.189998626708984,{"date":1246,"close":1247},"2025-12-18",41.2599983215332,{"date":1249,"close":1250},"2025-12-19",41.380001068115234,{"date":1252,"close":1253},"2025-12-22",41.150001525878906,{"date":1255,"close":1256},"2025-12-23",41.040000915527344,{"date":1258,"close":1259},"2025-12-24",41.130001068115234,{"date":1261,"close":1262},"2025-12-26",41.220001220703125,{"date":1264,"close":1265},"2025-12-29",39.77000045776367,{"date":1267,"close":297},"2025-12-30",{"date":1269,"close":1270},"2025-12-31",39.400001525878906,{"date":1272,"close":1273},"2026-01-02",41.09000015258789,{"date":1275,"close":1276},"2026-01-05",41.54999923706055,{"date":1278,"close":1279},"2026-01-06",43.25,{"date":1281,"close":1282},"2026-01-07",42.560001373291016,{"date":1284,"close":1285},"2026-01-08",42.81999969482422,{"date":1287,"close":1288},"2026-01-09",43.459999084472656,{"date":1290,"close":1291},"2026-01-12",45.08000183105469,{"date":1293,"close":1294},"2026-01-13",45.27000045776367,{"date":1296,"close":1297},"2026-01-14",45.220001220703125,{"date":1299,"close":1300},"2026-01-15",45.5,{"date":1302,"close":1303},"2026-01-16",44.2599983215332,{"date":1305,"close":1306},"2026-01-20",44.290000915527344,{"date":1308,"close":1309},"2026-01-21",44.72999954223633,{"date":1311,"close":1312},"2026-01-22",43.79999923706055,{"date":1314,"close":1315},"2026-01-23",43.08000183105469,{"date":1317,"close":1318},"2026-01-26",42.119998931884766,{"date":1320,"close":1321},"2026-01-27",42.06999969482422,{"date":1323,"close":1324},"2026-01-28",41.34000015258789,{"date":1326,"close":1327},"2026-01-29",41.689998626708984,{"date":1329,"close":1330},"2026-01-30",41.81999969482422,{"date":1332,"close":1333},"2026-02-02",42.970001220703125,{"date":1335,"close":1336},"2026-02-03",43.84000015258789,{"date":1338,"close":1339},"2026-02-04",44.59000015258789,{"date":1341,"close":1342},"2026-02-05",43.810001373291016,{"date":1344,"close":1345},"2026-02-06",44.029998779296875,{"date":1347,"close":1342},"2026-02-09",{"date":1349,"close":1350},"2026-02-10",42.650001525878906,{"date":1352,"close":1353},"2026-02-11",42.54999923706055,{"date":1355,"close":947},"2026-02-12",{"date":1357,"close":1358},"2026-02-13",40.540000915527344,{"date":1360,"close":1361},"2026-02-17",42.16999816894531,{"date":1363,"close":1364},"2026-02-18",42.709999084472656,{"date":1366,"close":1367},"2026-02-19",41.91999816894531,{"date":1369,"close":1370},"2026-02-20",41.20000076293945,{"date":1372,"close":1373},"2026-02-23",40.709999084472656,{"date":1375,"close":1376},"2026-02-24",40.380001068115234,{"date":1378,"close":1379},"2026-02-25",40.880001068115234,{"date":1381,"close":1382},"2026-02-26",40.029998779296875,{"date":1384,"close":1385},"2026-02-27",37.9900016784668,{"date":1387,"close":783},"2026-03-02",{"date":1389,"close":807},"2026-03-03",{"date":1391,"close":1392},"2026-03-04",35.15999984741211,{"date":1394,"close":1395},"2026-03-05",35.83000183105469,{"date":1397,"close":1398},"2026-03-06",35.18000030517578,{"date":1400,"close":1401},"2026-03-09",36.11000061035156,{"date":1403,"close":1404},"2026-03-10",36.47999954223633,{"date":1406,"close":1407},"2026-03-11",35.31999969482422,{"date":1409,"close":1410},"2026-03-12",33.72999954223633,{"date":1412,"close":1413},"2026-03-13",33.41999816894531,{"date":1415,"close":1416},"2026-03-16",34.06999969482422,{"date":1418,"close":727},"2026-03-17",{"date":1420,"close":1421},"2026-03-18",34.58000183105469,{"date":1423,"close":1424},"2026-03-19",35.13999938964844,{"date":1426,"close":851},"2026-03-20",{"date":1428,"close":1198},"2026-03-23",{"date":1430,"close":1431},"2026-03-24",36.15999984741211,{"date":1433,"close":1434},"2026-03-25",37.16999816894531,{"date":1436,"close":1437},"2026-03-26",36.88999938964844,{"date":1439,"close":813},"2026-03-27",{"date":1441,"close":1003},"2026-03-30",{"date":1443,"close":1444},"2026-03-31",35.099998474121094,{"date":1446,"close":1447},"2026-04-01",35.63999938964844,{"date":1449,"close":1450},"2026-04-02",35.84000015258789,{"date":1452,"close":1437},"2026-04-06",{"date":1454,"close":1455},"2026-04-07",36.959999084472656,{"date":1457,"close":1458},"2026-04-08",38.2400016784668,{"date":1460,"close":1204},"2026-04-09",{"date":1462,"close":1463},"2026-04-10",37.400001525878906,{"date":1465,"close":1466},"2026-04-13",36.900001525878906,{"date":1468,"close":1469},"2026-04-14",38.400001525878906,{"date":1471,"close":1472},"2026-04-15",38.06999969482422,{"date":1474,"close":1475},"2026-04-16",37.29999923706055,{"date":1477,"close":1478},"2026-04-17",39.189998626708984,{"date":1480,"close":1481},"2026-04-20",39.220001220703125,{"date":1483,"close":1484},"2026-04-21",37.91999816894531,{"date":1486,"close":1487},"2026-04-22",38.7400016784668,{"date":1489,"close":1490},"2026-04-23",38.310001373291016,{"date":1492,"close":1493},"2026-04-24",38.16999816894531,{"date":1495,"close":1496},"2026-04-27",37.4900016784668,{"date":1498,"close":1499},"2026-04-28",37.310001373291016,{"date":1501,"close":1502},"2026-04-29",37.40999984741211,{"date":1504,"close":1469},"2026-04-30",{"date":1506,"close":1507},"2026-05-01",37.369998931884766,{"date":1509,"close":1455},"2026-05-04",{"date":1511,"close":1227},"2026-05-05",{"date":1513,"close":1514},"2026-05-06",40.04999923706055,{"date":1516,"close":1379},"2026-05-07",{"date":1518,"close":1519},"2026-05-08",42.70000076293945,{"date":1521,"close":1522},"2026-05-11",42.11000061035156,{"date":1524,"close":1525},"2026-05-12",41.41999816894531,{"date":1527,"close":1324},"2026-05-13",{"date":1529,"close":1530},"2026-05-14",41.720001220703125,{"date":1532,"close":1533},"2026-05-15",42.060001373291016,{"date":1535,"close":1536},"2026-05-18",42.63999938964844,{"date":1538,"close":1318},"2026-05-19",{"date":1540,"close":1541},"2026-05-20",43.869998931884766,{"date":1543,"close":1544},"2026-05-21",44.400001525878906,{"date":1546,"close":1547},"2026-05-22",44.560001373291016,{"date":1549,"close":1550},"2026-05-26",45,{"date":1552,"close":1553},"2026-05-27",46.2599983215332,{"date":1555,"close":1556},"2026-05-28",46.5,{"date":1558,"close":1559},"2026-05-29",47.04999923706055,{"date":1561,"close":1562},"2026-06-01",46.720001220703125,{"date":1564,"close":1565},"2026-06-02",44.349998474121094,{"date":1567,"close":1568},"2026-06-03",43.849998474121094,{"date":1570,"close":1571},"2026-06-04",42.900001525878906,{"date":1573,"close":1574},"2026-06-05",43.040000915527344,{"date":1576,"close":1577},"2026-06-08",44.16999816894531,{"date":1579,"close":1580},"2026-06-09",45.630001068115234,{"date":1582,"close":1583},"2026-06-10",48.40999984741211,{"date":1585,"close":1586},"2026-06-11",51.81999969482422,{"date":1588,"close":1589},"2026-06-12",52.619998931884766,{"date":1591,"close":1592},"2026-06-15",51.61000061035156,{"date":1594,"close":1595},"2026-06-16",51.779998779296875,{"date":1597,"close":1598},"2026-06-17",52.400001525878906,{"date":46,"close":1600},54.54999923706055,{"date":1602,"close":1603},"2026-06-22",54.720001220703125,{"date":227,"close":1605},53.15999984741211,{"count":228,"fetchedAt":1607,"source":222},"2026-06-24T21:02:41.954Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1609},"\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>",1782334961925]