[{"data":1,"prerenderedAt":1629},["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-BKE":25,"$fR5ax4LtvrJnA_oLriE23EPtL0j5vxOCBDgiZ2-HXqU8":26,"ticker-mcap-BKE":242,"ticker-profile-BKE":250,"ticker-earnings-BKE":264,"ticker-congress-BKE":268,"i-lucide:info":1627},{"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":238},{"identity":28,"transactions":33,"sectorSlug":218,"relatedTickers":219},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"885245","BUCKLE INC","Retail Trade","BKE",[34,50,63,73,87,92,102,111,119,125,132,140,145,155,160,165,171,178,183,188,193,198,203,210,214],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-10T22:35:42.000Z","0001192952-26-000006-0","FAIRFIELD BILL L","","D",44.435,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1192952\u002F000119295226000006\u002F0001192952-26-000006-index.htm",2500,52908.17,111087.5,"S","2026-06-08","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":55,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-06-09T14:37:15.000Z","0001249137-26-000004-0","MILKIE BRETT P","SVP Leasing","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1249137\u002F000124913726000004\u002F0001249137-26-000004-index.htm",12000,95970,"G","2026-06-05","Gift","non-discretionary",{"cik":29,"filedAt":64,"filingId":65,"formType":66,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":55,"pricePerShare":4,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":59,"transactionDate":72,"intentLabel":61,"signalQuality":62},"2026-04-21T00:00:00.000Z","0001247713-26-000006-0","4","SMITH KARI G","EVP Stores","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1247713\u002F000124771326000006\u002F0001247713-26-000006-index.htm",5000,78814,"2026-04-20",{"cik":29,"filedAt":74,"filingId":75,"formType":66,"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":76,"ownerTitle":77,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":45,"transactionDate":83,"intentLabel":47,"signalQuality":48,"insiderHistory":84},"2026-04-14T00:00:00.000Z","0001603064-26-000004-0","HOFFMAN MICHELLE","SVP Sales",54.8001,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1603064\u002F000160306426000004\u002F0001603064-26-000004-index.htm",16200,29682,887761.62,"2026-04-10",{"daysSinceLastFiling":85,"isFirstFiling":6,"priorFilingDate":86},22,"2026-03-23T00:00:00.000Z",{"cik":29,"filedAt":74,"filingId":88,"formType":66,"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":76,"ownerTitle":77,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":79,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":59,"transactionDate":91,"intentLabel":61,"signalQuality":62},"0001603064-26-000004-1",10000,19682,"2026-04-13",{"cik":29,"filedAt":74,"filingId":93,"formType":66,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":55,"pricePerShare":94,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":45,"transactionDate":83,"intentLabel":47,"signalQuality":48,"insiderHistory":99},"0001247713-26-000004-0",54.5746,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1247713\u002F000124771326000004\u002F0001247713-26-000004-index.htm",30000,83814,1637238,{"daysSinceLastFiling":100,"isFirstFiling":6,"priorFilingDate":101},28,"2026-03-17T00:00:00.000Z",{"cik":29,"filedAt":86,"filingId":103,"formType":66,"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":76,"ownerTitle":77,"ownershipType":39,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":45,"transactionDate":109,"intentLabel":47,"signalQuality":48,"insiderHistory":110},"0001603064-26-000002-0",50.0005,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1603064\u002F000160306426000002\u002F0001603064-26-000002-index.htm",719,75163,35950.3595,"2026-03-19",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":86,"filingId":112,"formType":66,"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":76,"ownerTitle":77,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":105,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":45,"transactionDate":117,"intentLabel":47,"signalQuality":48,"insiderHistory":118},"0001603064-26-000002-1",49.1187,29281,45882,1438244.6546999998,"2026-03-20",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":101,"filingId":120,"formType":66,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":55,"pricePerShare":4,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":4,"transactionCode":59,"transactionDate":124,"intentLabel":61,"signalQuality":62},"0001247713-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1247713\u002F000124771326000002\u002F0001247713-26-000002-index.htm",40000,126754,"2026-03-16",{"cik":29,"filedAt":101,"filingId":126,"formType":66,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":55,"pricePerShare":127,"rawFilingUrl":121,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":45,"transactionDate":124,"intentLabel":47,"signalQuality":48,"insiderHistory":131},"0001247713-26-000002-1",49.8126,1140,125614,56786.364,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":101,"filingId":133,"formType":66,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":55,"pricePerShare":134,"rawFilingUrl":121,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":45,"transactionDate":138,"intentLabel":47,"signalQuality":48,"insiderHistory":139},"0001247713-26-000002-2",50.3869,48860,76754,2461903.934,"2026-03-17",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":101,"filingId":141,"formType":66,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":59,"transactionDate":124,"intentLabel":61,"signalQuality":62},"0001192952-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1192952\u002F000119295226000004\u002F0001192952-26-000004-index.htm",400,55408.17,{"cik":29,"filedAt":146,"filingId":147,"formType":66,"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":148,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":152,"transactionDate":153,"intentLabel":154,"signalQuality":62},"2026-02-02T00:00:00.000Z","0001247717-26-000002-0","HOBERMAN BRUCE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1247717\u002F000124771726000002\u002F0001247717-26-000002-index.htm",3000,46879.9,"A","2026-02-01","Stock award",{"cik":29,"filedAt":146,"filingId":156,"formType":66,"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":157,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":158,"shares":150,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":152,"transactionDate":153,"intentLabel":154,"signalQuality":62},"0001247706-26-000002-0","RHOADS KAREN B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1247706\u002F000124770626000002\u002F0001247706-26-000002-index.htm",6687,{"cik":29,"filedAt":146,"filingId":161,"formType":66,"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":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":152,"transactionDate":153,"intentLabel":154,"signalQuality":62},"0001249137-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1249137\u002F000124913726000002\u002F0001249137-26-000002-index.htm",18400,68080,{"cik":29,"filedAt":146,"filingId":166,"formType":66,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":167,"ownerTitle":168,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":169,"shares":163,"sharesOwnedAfter":170,"totalValue":4,"transactionCode":152,"transactionDate":153,"intentLabel":154,"signalQuality":62},"0001516214-26-000002-0","HEACOCK THOMAS B","SVP Finance, Treasurer, & CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1516214\u002F000151621426000002\u002F0001516214-26-000002-index.htm",184950,{"cik":29,"filedAt":146,"filingId":172,"formType":66,"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":173,"ownerTitle":174,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":4,"transactionCode":152,"transactionDate":153,"intentLabel":154,"signalQuality":62},"0001762622-26-000002-0","FRITZ JENSCHKE BRADY M","SVP, Gen Counsel, & Corp Sec","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1762622\u002F000176262226000002\u002F0001762622-26-000002-index.htm",13000,92000,{"cik":29,"filedAt":146,"filingId":179,"formType":66,"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":180,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":181,"shares":150,"sharesOwnedAfter":182,"totalValue":4,"transactionCode":152,"transactionDate":153,"intentLabel":154,"signalQuality":62},"0001796000-26-000002-0","KLEIN ANGIE J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1796000\u002F000179600026000002\u002F0001796000-26-000002-index.htm",18000,{"cik":29,"filedAt":146,"filingId":184,"formType":66,"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":185,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":186,"shares":150,"sharesOwnedAfter":187,"totalValue":4,"transactionCode":152,"transactionDate":153,"intentLabel":154,"signalQuality":62},"0001754617-26-000002-0","BOUNDS HANK M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1754617\u002F000175461726000002\u002F0001754617-26-000002-index.htm",20250,{"cik":29,"filedAt":146,"filingId":189,"formType":66,"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":190,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":191,"shares":150,"sharesOwnedAfter":192,"totalValue":4,"transactionCode":152,"transactionDate":153,"intentLabel":154,"signalQuality":62},"0001465930-26-000002-0","HUSS MICHAEL E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1465930\u002F000146593026000002\u002F0001465930-26-000002-index.htm",34562,{"cik":29,"filedAt":146,"filingId":194,"formType":66,"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":195,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":196,"shares":150,"sharesOwnedAfter":197,"totalValue":4,"transactionCode":152,"transactionDate":153,"intentLabel":154,"signalQuality":62},"0001365923-26-000002-0","Peetz John P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1365923\u002F000136592326000002\u002F0001365923-26-000002-index.htm",26623,{"cik":29,"filedAt":146,"filingId":199,"formType":66,"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":200,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":201,"shares":150,"sharesOwnedAfter":202,"totalValue":4,"transactionCode":152,"transactionDate":153,"intentLabel":154,"signalQuality":62},"0001957193-26-000002-0","JOSHI SHRUTI S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1957193\u002F000195719326000002\u002F0001957193-26-000002-index.htm",11250,{"cik":29,"filedAt":146,"filingId":204,"formType":66,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":205,"ownerTitle":206,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":207,"shares":208,"sharesOwnedAfter":209,"totalValue":4,"transactionCode":152,"transactionDate":153,"intentLabel":154,"signalQuality":62},"0001247730-26-000002-0","NELSON DENNIS H","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1247730\u002F000124773026000002\u002F0001247730-26-000002-index.htm",120000,444000,{"cik":29,"filedAt":146,"filingId":211,"formType":66,"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":212,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":213,"shares":150,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":152,"transactionDate":153,"intentLabel":154,"signalQuality":62},"0001247710-26-000002-0","SHADA JAMES E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1247710\u002F000124771026000002\u002F0001247710-26-000002-index.htm",{"cik":29,"filedAt":146,"filingId":215,"formType":66,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":216,"shares":150,"sharesOwnedAfter":217,"totalValue":4,"transactionCode":152,"transactionDate":153,"intentLabel":154,"signalQuality":62},"0001192952-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1192952\u002F000119295226000002\u002F0001192952-26-000002-index.htm",55808.17,"retail-trade",[220,223,226,229,232,235],{"ticker":221,"issuerName":222},"CVNA","CARVANA CO.",{"ticker":224,"issuerName":225},"W","Wayfair Inc.",{"ticker":227,"issuerName":228},"URBN","URBAN OUTFITTERS INC",{"ticker":230,"issuerName":231},"ACI","Albertsons Companies, Inc.",{"ticker":233,"issuerName":234},"WMT","Walmart Inc.",{"ticker":236,"issuerName":237},"KSS","KOHLS Corp",{"count":239,"fetchedAt":240,"source":241},25,"2026-08-08T12:09:49.522Z","sqlite",{"data":243,"meta":248},{"value":244,"quality":245,"closeDate":246,"ageDays":247,"sharesAsOf":60},2366740800.0906754,"fresh","2026-08-07",1,{"count":247,"fetchedAt":249,"source":241},"2026-08-08T12:09:49.524Z",{"data":251,"meta":263},{"ticker":32,"ceo":252,"industry":253,"fullTimeEmployees":254,"ipoDate":255,"country":256,"state":257,"city":258,"website":259,"exchangeShort":25,"marketCap":25,"beta":260,"range52w":261,"fetchedAt":262},"Dennis H. Nelson","Apparel - Retail",2800,"1992-05-08","US","NE","Kearney","https:\u002F\u002Fwww.buckle.com",0.988,"42.39-61.69","2026-06-09T15:00:44.084Z",{"count":247,"fetchedAt":249,"source":241},{"data":265,"meta":267},{"ticker":32,"points":266},[],{"count":247,"fetchedAt":249,"source":241},{"data":269,"meta":1625},{"congressTrades":270,"insiderTrades":271,"priceHistory":297,"ticker":32},[],[272,273,274,275,276,277,278,279,280,281,282,283,284,285,286,287,288,289,290,291,292,293,294,295,296],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":55,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":64,"filingId":65,"formType":66,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":55,"pricePerShare":4,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":59,"transactionDate":72},{"cik":29,"filedAt":74,"filingId":75,"formType":66,"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":76,"ownerTitle":77,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":45,"transactionDate":83},{"cik":29,"filedAt":74,"filingId":88,"formType":66,"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":76,"ownerTitle":77,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":79,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":59,"transactionDate":91},{"cik":29,"filedAt":74,"filingId":93,"formType":66,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":55,"pricePerShare":94,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":45,"transactionDate":83},{"cik":29,"filedAt":86,"filingId":103,"formType":66,"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":76,"ownerTitle":77,"ownershipType":39,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":45,"transactionDate":109},{"cik":29,"filedAt":86,"filingId":112,"formType":66,"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":76,"ownerTitle":77,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":105,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":45,"transactionDate":117},{"cik":29,"filedAt":101,"filingId":120,"formType":66,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":55,"pricePerShare":4,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":4,"transactionCode":59,"transactionDate":124},{"cik":29,"filedAt":101,"filingId":126,"formType":66,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":55,"pricePerShare":127,"rawFilingUrl":121,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":45,"transactionDate":124},{"cik":29,"filedAt":101,"filingId":133,"formType":66,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":55,"pricePerShare":134,"rawFilingUrl":121,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":45,"transactionDate":138},{"cik":29,"filedAt":101,"filingId":141,"formType":66,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":59,"transactionDate":124},{"cik":29,"filedAt":146,"filingId":147,"formType":66,"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":148,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":152,"transactionDate":153},{"cik":29,"filedAt":146,"filingId":156,"formType":66,"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":157,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":158,"shares":150,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":152,"transactionDate":153},{"cik":29,"filedAt":146,"filingId":161,"formType":66,"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":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":152,"transactionDate":153},{"cik":29,"filedAt":146,"filingId":166,"formType":66,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":167,"ownerTitle":168,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":169,"shares":163,"sharesOwnedAfter":170,"totalValue":4,"transactionCode":152,"transactionDate":153},{"cik":29,"filedAt":146,"filingId":172,"formType":66,"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":173,"ownerTitle":174,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":4,"transactionCode":152,"transactionDate":153},{"cik":29,"filedAt":146,"filingId":179,"formType":66,"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":180,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":181,"shares":150,"sharesOwnedAfter":182,"totalValue":4,"transactionCode":152,"transactionDate":153},{"cik":29,"filedAt":146,"filingId":184,"formType":66,"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":185,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":186,"shares":150,"sharesOwnedAfter":187,"totalValue":4,"transactionCode":152,"transactionDate":153},{"cik":29,"filedAt":146,"filingId":189,"formType":66,"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":190,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":191,"shares":150,"sharesOwnedAfter":192,"totalValue":4,"transactionCode":152,"transactionDate":153},{"cik":29,"filedAt":146,"filingId":194,"formType":66,"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":195,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":196,"shares":150,"sharesOwnedAfter":197,"totalValue":4,"transactionCode":152,"transactionDate":153},{"cik":29,"filedAt":146,"filingId":199,"formType":66,"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":200,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":201,"shares":150,"sharesOwnedAfter":202,"totalValue":4,"transactionCode":152,"transactionDate":153},{"cik":29,"filedAt":146,"filingId":204,"formType":66,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":205,"ownerTitle":206,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":207,"shares":208,"sharesOwnedAfter":209,"totalValue":4,"transactionCode":152,"transactionDate":153},{"cik":29,"filedAt":146,"filingId":211,"formType":66,"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":212,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":213,"shares":150,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":152,"transactionDate":153},{"cik":29,"filedAt":146,"filingId":215,"formType":66,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":216,"shares":150,"sharesOwnedAfter":217,"totalValue":4,"transactionCode":152,"transactionDate":153},[298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,563,566,569,572,575,578,581,584,587,590,592,595,598,601,604,607,609,612,615,618,621,624,627,630,633,636,639,642,645,648,650,653,656,659,662,665,668,671,674,677,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,855,858,860,863,866,869,872,875,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1025,1028,1031,1034,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1197,1200,1203,1206,1208,1211,1214,1217,1220,1223,1226,1229,1231,1233,1236,1239,1242,1245,1248,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1282,1284,1287,1290,1293,1296,1299,1301,1304,1307,1309,1312,1315,1317,1320,1322,1325,1327,1330,1333,1336,1339,1342,1345,1348,1351,1353,1355,1358,1360,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1391,1394,1397,1400,1402,1404,1407,1409,1411,1414,1416,1418,1421,1424,1426,1429,1432,1435,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1493,1496,1499,1502,1505,1508,1510,1512,1515,1518,1521,1523,1526,1529,1532,1535,1537,1539,1542,1545,1548,1551,1553,1556,1559,1561,1564,1567,1570,1572,1575,1578,1581,1583,1586,1589,1592,1594,1597,1600,1603,1606,1608,1611,1614,1617,1620,1623],{"date":299,"close":300},"2021-08-13",45.25,{"date":302,"close":303},"2021-08-20",41.7400016784668,{"date":305,"close":306},"2021-08-27",40.540000915527344,{"date":308,"close":309},"2021-09-03",39.869998931884766,{"date":311,"close":312},"2021-09-10",38.97999954223633,{"date":314,"close":315},"2021-09-17",41.150001525878906,{"date":317,"close":318},"2021-09-24",42.83000183105469,{"date":320,"close":321},"2021-10-01",40.5099983215332,{"date":323,"close":324},"2021-10-08",41.52000045776367,{"date":326,"close":327},"2021-10-15",42.310001373291016,{"date":329,"close":330},"2021-10-22",42.400001525878906,{"date":332,"close":333},"2021-10-29",41.619998931884766,{"date":335,"close":336},"2021-11-05",48.439998626708984,{"date":338,"close":339},"2021-11-12",49.45000076293945,{"date":341,"close":342},"2021-11-19",50.25,{"date":344,"close":345},"2021-11-26",48.540000915527344,{"date":347,"close":348},"2021-12-03",46.880001068115234,{"date":350,"close":351},"2021-12-10",50.52000045776367,{"date":353,"close":354},"2021-12-17",41.86000061035156,{"date":356,"close":357},"2021-12-23",40.869998931884766,{"date":359,"close":327},"2021-12-31",{"date":361,"close":362},"2022-01-07",39.720001220703125,{"date":364,"close":365},"2022-01-14",36.290000915527344,{"date":367,"close":368},"2022-01-21",33.349998474121094,{"date":370,"close":371},"2022-01-28",36.52000045776367,{"date":373,"close":374},"2022-02-04",36.7400016784668,{"date":376,"close":377},"2022-02-11",37.779998779296875,{"date":379,"close":380},"2022-02-18",37.15999984741211,{"date":382,"close":383},"2022-02-25",36.689998626708984,{"date":385,"close":386},"2022-03-04",35.779998779296875,{"date":388,"close":389},"2022-03-11",36.189998626708984,{"date":391,"close":392},"2022-03-18",38.34000015258789,{"date":394,"close":395},"2022-03-25",35.54999923706055,{"date":397,"close":398},"2022-04-01",32,{"date":400,"close":401},"2022-04-08",32.59000015258789,{"date":403,"close":404},"2022-04-14",32.5,{"date":406,"close":407},"2022-04-22",30.90999984741211,{"date":409,"close":410},"2022-04-29",31.059999465942383,{"date":412,"close":413},"2022-05-06",31.6299991607666,{"date":415,"close":416},"2022-05-13",32.38999938964844,{"date":418,"close":419},"2022-05-20",30.079999923706055,{"date":421,"close":422},"2022-05-27",33.2400016784668,{"date":424,"close":425},"2022-06-03",32.310001373291016,{"date":427,"close":428},"2022-06-10",30.579999923706055,{"date":430,"close":431},"2022-06-17",29.25,{"date":433,"close":434},"2022-06-24",30.040000915527344,{"date":436,"close":437},"2022-07-01",27.469999313354492,{"date":439,"close":440},"2022-07-08",28.360000610351562,{"date":442,"close":443},"2022-07-15",27.520000457763672,{"date":445,"close":446},"2022-07-22",30.450000762939453,{"date":448,"close":449},"2022-07-29",30.200000762939453,{"date":451,"close":452},"2022-08-05",30.440000534057617,{"date":454,"close":455},"2022-08-12",32.7400016784668,{"date":457,"close":458},"2022-08-19",34.29999923706055,{"date":460,"close":461},"2022-08-26",33.45000076293945,{"date":463,"close":464},"2022-09-02",32.459999084472656,{"date":466,"close":467},"2022-09-09",34.08000183105469,{"date":469,"close":470},"2022-09-16",33.619998931884766,{"date":472,"close":473},"2022-09-23",32.2400016784668,{"date":475,"close":476},"2022-09-30",31.65999984741211,{"date":478,"close":479},"2022-10-07",34.02000045776367,{"date":481,"close":482},"2022-10-14",34.119998931884766,{"date":484,"close":485},"2022-10-21",36.220001220703125,{"date":487,"close":488},"2022-10-28",40.439998626708984,{"date":490,"close":491},"2022-11-04",38.779998779296875,{"date":493,"close":494},"2022-11-11",39.939998626708984,{"date":496,"close":497},"2022-11-18",41.04999923706055,{"date":499,"close":500},"2022-11-25",44.040000915527344,{"date":502,"close":503},"2022-12-02",44.41999816894531,{"date":505,"close":506},"2022-12-09",44.70000076293945,{"date":508,"close":509},"2022-12-16",44.34000015258789,{"date":511,"close":512},"2022-12-23",45.22999954223633,{"date":514,"close":515},"2022-12-30",45.349998474121094,{"date":517,"close":518},"2023-01-06",47.880001068115234,{"date":520,"close":521},"2023-01-13",45.08000183105469,{"date":523,"close":524},"2023-01-20",43.689998626708984,{"date":526,"close":527},"2023-01-27",43.349998474121094,{"date":529,"close":530},"2023-02-03",44.650001525878906,{"date":532,"close":533},"2023-02-10",42.20000076293945,{"date":535,"close":536},"2023-02-17",42.58000183105469,{"date":538,"close":539},"2023-02-24",40.630001068115234,{"date":541,"close":542},"2023-03-03",37.95000076293945,{"date":544,"close":545},"2023-03-10",37.70000076293945,{"date":547,"close":548},"2023-03-17",35.209999084472656,{"date":550,"close":551},"2023-03-24",34.7400016784668,{"date":553,"close":554},"2023-03-31",35.689998626708984,{"date":556,"close":557},"2023-04-06",34.040000915527344,{"date":559,"close":560},"2023-04-14",34.599998474121094,{"date":562,"close":557},"2023-04-21",{"date":564,"close":565},"2023-04-28",33.529998779296875,{"date":567,"close":568},"2023-05-05",33.75,{"date":570,"close":571},"2023-05-12",33.40999984741211,{"date":573,"close":574},"2023-05-19",32.290000915527344,{"date":576,"close":577},"2023-05-26",31.829999923706055,{"date":579,"close":580},"2023-06-02",32.810001373291016,{"date":582,"close":583},"2023-06-09",33.709999084472656,{"date":585,"close":586},"2023-06-16",33.97999954223633,{"date":588,"close":589},"2023-06-23",33.939998626708984,{"date":591,"close":560},"2023-06-30",{"date":593,"close":594},"2023-07-07",34.52000045776367,{"date":596,"close":597},"2023-07-14",33.9900016784668,{"date":599,"close":600},"2023-07-21",34.9900016784668,{"date":602,"close":603},"2023-07-28",36.15999984741211,{"date":605,"close":606},"2023-08-04",36.18000030517578,{"date":608,"close":380},"2023-08-11",{"date":610,"close":611},"2023-08-18",37.36000061035156,{"date":613,"close":614},"2023-08-25",35.68000030517578,{"date":616,"close":617},"2023-09-01",36.90999984741211,{"date":619,"close":620},"2023-09-08",33.54999923706055,{"date":622,"close":623},"2023-09-15",33.52000045776367,{"date":625,"close":626},"2023-09-22",32.27000045776367,{"date":628,"close":629},"2023-09-29",33.38999938964844,{"date":631,"close":632},"2023-10-06",31.799999237060547,{"date":634,"close":635},"2023-10-13",33.310001373291016,{"date":637,"close":638},"2023-10-20",35.150001525878906,{"date":640,"close":641},"2023-10-27",33.130001068115234,{"date":643,"close":644},"2023-11-03",36.029998779296875,{"date":646,"close":647},"2023-11-10",33.18000030517578,{"date":649,"close":545},"2023-11-17",{"date":651,"close":652},"2023-11-24",38.15999984741211,{"date":654,"close":655},"2023-12-01",39.91999816894531,{"date":657,"close":658},"2023-12-08",42.04999923706055,{"date":660,"close":661},"2023-12-15",44.779998779296875,{"date":663,"close":664},"2023-12-22",46.790000915527344,{"date":666,"close":667},"2023-12-29",47.52000045776367,{"date":669,"close":670},"2024-01-05",44.93000030517578,{"date":672,"close":673},"2024-01-12",39.66999816894531,{"date":675,"close":676},"2024-01-19",36.130001068115234,{"date":678,"close":374},"2024-01-26",{"date":680,"close":681},"2024-02-02",37.97999954223633,{"date":683,"close":684},"2024-02-09",39.79999923706055,{"date":686,"close":687},"2024-02-16",39.59000015258789,{"date":689,"close":690},"2024-02-23",40.380001068115234,{"date":692,"close":693},"2024-03-01",40.61000061035156,{"date":695,"close":696},"2024-03-08",38.18000030517578,{"date":698,"close":699},"2024-03-15",38.83000183105469,{"date":701,"close":702},"2024-03-22",38.54999923706055,{"date":704,"close":705},"2024-03-28",40.27000045776367,{"date":707,"close":708},"2024-04-05",38.75,{"date":710,"close":711},"2024-04-12",36.83000183105469,{"date":713,"close":714},"2024-04-19",36.59000015258789,{"date":716,"close":717},"2024-04-26",37.56999969482422,{"date":719,"close":720},"2024-05-03",38.0099983215332,{"date":722,"close":723},"2024-05-10",38.79999923706055,{"date":725,"close":726},"2024-05-17",36.97999954223633,{"date":728,"close":729},"2024-05-24",36.72999954223633,{"date":731,"close":732},"2024-05-31",38.540000915527344,{"date":734,"close":735},"2024-06-07",36.7599983215332,{"date":737,"close":738},"2024-06-14",35.5099983215332,{"date":740,"close":741},"2024-06-21",37.060001373291016,{"date":743,"close":744},"2024-06-28",36.939998626708984,{"date":746,"close":747},"2024-07-05",36.2599983215332,{"date":749,"close":750},"2024-07-12",39.02000045776367,{"date":752,"close":753},"2024-07-19",38.11000061035156,{"date":755,"close":756},"2024-07-26",41.59000015258789,{"date":758,"close":759},"2024-08-02",39.31999969482422,{"date":761,"close":762},"2024-08-09",41.040000915527344,{"date":764,"close":765},"2024-08-16",42.90999984741211,{"date":767,"close":768},"2024-08-23",43.70000076293945,{"date":770,"close":771},"2024-08-30",41.900001525878906,{"date":773,"close":774},"2024-09-06",41.310001373291016,{"date":776,"close":777},"2024-09-13",43.97999954223633,{"date":779,"close":780},"2024-09-20",43.849998474121094,{"date":782,"close":783},"2024-09-27",44.029998779296875,{"date":785,"close":786},"2024-10-04",43.400001525878906,{"date":788,"close":789},"2024-10-11",42.349998474121094,{"date":791,"close":792},"2024-10-18",44.54999923706055,{"date":794,"close":795},"2024-10-25",42.38999938964844,{"date":797,"close":798},"2024-11-01",42.18000030517578,{"date":800,"close":801},"2024-11-08",45.279998779296875,{"date":803,"close":804},"2024-11-15",47.91999816894531,{"date":806,"close":807},"2024-11-22",48.86000061035156,{"date":809,"close":810},"2024-11-29",52.09000015258789,{"date":812,"close":813},"2024-12-06",53.040000915527344,{"date":815,"close":816},"2024-12-13",52.18000030517578,{"date":818,"close":819},"2024-12-20",50.880001068115234,{"date":821,"close":822},"2024-12-27",51.529998779296875,{"date":824,"close":825},"2025-01-03",51.630001068115234,{"date":827,"close":828},"2025-01-10",50.439998626708984,{"date":830,"close":831},"2025-01-17",48.40999984741211,{"date":833,"close":834},"2025-01-24",47.83000183105469,{"date":836,"close":837},"2025-01-31",47.61000061035156,{"date":839,"close":840},"2025-02-07",43.9900016784668,{"date":842,"close":843},"2025-02-14",43.279998779296875,{"date":845,"close":846},"2025-02-21",41.16999816894531,{"date":848,"close":849},"2025-02-28",40.04999923706055,{"date":851,"close":852},"2025-03-07",38.349998474121094,{"date":854,"close":676},"2025-03-14",{"date":856,"close":857},"2025-03-21",39.04999923706055,{"date":859,"close":681},"2025-03-28",{"date":861,"close":862},"2025-04-04",35.970001220703125,{"date":864,"close":865},"2025-04-11",34.880001068115234,{"date":867,"close":868},"2025-04-17",34.61000061035156,{"date":870,"close":871},"2025-04-25",34.88999938964844,{"date":873,"close":874},"2025-05-02",35.91999816894531,{"date":876,"close":617},"2025-05-09",{"date":878,"close":879},"2025-05-16",41.43000030517578,{"date":881,"close":882},"2025-05-23",41.15999984741211,{"date":884,"close":885},"2025-05-30",42.61000061035156,{"date":887,"close":888},"2025-06-06",43.310001373291016,{"date":890,"close":891},"2025-06-13",42.77000045776367,{"date":893,"close":894},"2025-06-20",45.290000915527344,{"date":896,"close":897},"2025-06-27",45.56999969482422,{"date":899,"close":900},"2025-07-03",47.65999984741211,{"date":902,"close":903},"2025-07-11",47.349998474121094,{"date":905,"close":906},"2025-07-18",48.040000915527344,{"date":908,"close":909},"2025-07-25",49.06999969482422,{"date":911,"close":912},"2025-08-01",49.22999954223633,{"date":914,"close":915},"2025-08-06",51.7400016784668,{"date":917,"close":918},"2025-08-07",52.70000076293945,{"date":920,"close":921},"2025-08-08",52.58000183105469,{"date":923,"close":924},"2025-08-11",54.45000076293945,{"date":926,"close":927},"2025-08-12",55.68000030517578,{"date":929,"close":930},"2025-08-13",57.2599983215332,{"date":932,"close":933},"2025-08-14",56.06999969482422,{"date":935,"close":936},"2025-08-15",55.540000915527344,{"date":938,"close":939},"2025-08-18",55.529998779296875,{"date":941,"close":942},"2025-08-19",55.20000076293945,{"date":944,"close":945},"2025-08-20",55.040000915527344,{"date":947,"close":948},"2025-08-21",54.849998474121094,{"date":950,"close":951},"2025-08-22",56.18000030517578,{"date":953,"close":954},"2025-08-25",55.900001525878906,{"date":956,"close":957},"2025-08-26",55.130001068115234,{"date":959,"close":960},"2025-08-27",56.849998474121094,{"date":962,"close":963},"2025-08-28",57.5,{"date":965,"close":966},"2025-08-29",56.59000015258789,{"date":968,"close":963},"2025-09-02",{"date":970,"close":971},"2025-09-03",57.779998779296875,{"date":973,"close":974},"2025-09-04",60.25,{"date":976,"close":977},"2025-09-05",59.27000045776367,{"date":979,"close":980},"2025-09-08",59.369998931884766,{"date":982,"close":983},"2025-09-09",59.040000915527344,{"date":985,"close":986},"2025-09-10",59.79999923706055,{"date":988,"close":989},"2025-09-11",61.58000183105469,{"date":991,"close":992},"2025-09-12",59.47999954223633,{"date":994,"close":995},"2025-09-15",61.45000076293945,{"date":997,"close":998},"2025-09-16",60.810001373291016,{"date":1000,"close":1001},"2025-09-17",60.47999954223633,{"date":1003,"close":1004},"2025-09-18",61.16999816894531,{"date":1006,"close":1007},"2025-09-19",60.689998626708984,{"date":1009,"close":1010},"2025-09-22",59.90999984741211,{"date":1012,"close":1013},"2025-09-23",60.119998931884766,{"date":1015,"close":1016},"2025-09-24",58.869998931884766,{"date":1018,"close":1019},"2025-09-25",58.77000045776367,{"date":1021,"close":1022},"2025-09-26",59.790000915527344,{"date":1024,"close":983},"2025-09-29",{"date":1026,"close":1027},"2025-09-30",58.65999984741211,{"date":1029,"close":1030},"2025-10-01",57.68000030517578,{"date":1032,"close":1033},"2025-10-02",57.540000915527344,{"date":1035,"close":963},"2025-10-03",{"date":1037,"close":1038},"2025-10-06",58.529998779296875,{"date":1040,"close":1041},"2025-10-07",56.84000015258789,{"date":1043,"close":1044},"2025-10-08",57.22999954223633,{"date":1046,"close":1047},"2025-10-09",53.939998626708984,{"date":1049,"close":1050},"2025-10-10",52.72999954223633,{"date":1052,"close":1053},"2025-10-13",54,{"date":1055,"close":1056},"2025-10-14",53.689998626708984,{"date":1058,"close":1059},"2025-10-15",53.58000183105469,{"date":1061,"close":1062},"2025-10-16",53.869998931884766,{"date":1064,"close":1065},"2025-10-17",54.33000183105469,{"date":1067,"close":1068},"2025-10-20",55.36000061035156,{"date":1070,"close":1071},"2025-10-21",55.04999923706055,{"date":1073,"close":1074},"2025-10-22",55.18000030517578,{"date":1076,"close":1077},"2025-10-23",55.90999984741211,{"date":1079,"close":1080},"2025-10-24",55.70000076293945,{"date":1082,"close":1068},"2025-10-27",{"date":1084,"close":1085},"2025-10-28",55.02000045776367,{"date":1087,"close":1088},"2025-10-29",54.189998626708984,{"date":1090,"close":1091},"2025-10-30",53.91999816894531,{"date":1093,"close":1094},"2025-10-31",54.79999923706055,{"date":1096,"close":1097},"2025-11-03",55.13999938964844,{"date":1099,"close":1100},"2025-11-04",55.119998931884766,{"date":1102,"close":1103},"2025-11-05",57.7400016784668,{"date":1105,"close":1106},"2025-11-06",56.65999984741211,{"date":1108,"close":1109},"2025-11-07",57.31999969482422,{"date":1111,"close":1112},"2025-11-10",58.25,{"date":1114,"close":1115},"2025-11-11",56.68000030517578,{"date":1117,"close":1118},"2025-11-12",56.38999938964844,{"date":1120,"close":1121},"2025-11-13",56.150001525878906,{"date":1123,"close":1124},"2025-11-14",56.20000076293945,{"date":1126,"close":1127},"2025-11-17",55.40999984741211,{"date":1129,"close":1130},"2025-11-18",55.63999938964844,{"date":1132,"close":1133},"2025-11-19",55.5099983215332,{"date":1135,"close":1085},"2025-11-20",{"date":1137,"close":1138},"2025-11-21",54.310001373291016,{"date":1140,"close":1141},"2025-11-24",53.790000915527344,{"date":1143,"close":1144},"2025-11-25",56.40999984741211,{"date":1146,"close":1147},"2025-11-26",57.310001373291016,{"date":1149,"close":1150},"2025-11-28",56.47999954223633,{"date":1152,"close":1153},"2025-12-01",56.9900016784668,{"date":1155,"close":1156},"2025-12-02",56.2599983215332,{"date":1158,"close":1159},"2025-12-03",57.40999984741211,{"date":1161,"close":1162},"2025-12-04",56.439998626708984,{"date":1164,"close":1165},"2025-12-05",55.83000183105469,{"date":1167,"close":1118},"2025-12-08",{"date":1169,"close":1170},"2025-12-09",57.15999984741211,{"date":1172,"close":1173},"2025-12-10",56.540000915527344,{"date":1175,"close":1176},"2025-12-11",56.88999938964844,{"date":1178,"close":1179},"2025-12-12",57.04999923706055,{"date":1181,"close":1182},"2025-12-15",57.099998474121094,{"date":1184,"close":1185},"2025-12-16",57.150001525878906,{"date":1187,"close":1188},"2025-12-17",56.279998779296875,{"date":1190,"close":1191},"2025-12-18",56.33000183105469,{"date":1193,"close":1194},"2025-12-19",56.15999984741211,{"date":1196,"close":936},"2025-12-22",{"date":1198,"close":1199},"2025-12-23",54.25,{"date":1201,"close":1202},"2025-12-24",54.59000015258789,{"date":1204,"close":1205},"2025-12-26",54.29999923706055,{"date":1207,"close":1062},"2025-12-29",{"date":1209,"close":1210},"2025-12-30",53.70000076293945,{"date":1212,"close":1213},"2025-12-31",53.41999816894531,{"date":1215,"close":1216},"2026-01-02",53.86000061035156,{"date":1218,"close":1219},"2026-01-05",54.099998474121094,{"date":1221,"close":1222},"2026-01-06",55.58000183105469,{"date":1224,"close":1225},"2026-01-07",53.88999938964844,{"date":1227,"close":1228},"2026-01-08",55.61000061035156,{"date":1230,"close":936},"2026-01-09",{"date":1232,"close":1222},"2026-01-12",{"date":1234,"close":1235},"2026-01-13",55.41999816894531,{"date":1237,"close":1238},"2026-01-14",55.380001068115234,{"date":1240,"close":1241},"2026-01-15",52.970001220703125,{"date":1243,"close":1244},"2026-01-16",52.720001220703125,{"date":1246,"close":1247},"2026-01-20",54.029998779296875,{"date":1249,"close":1127},"2026-01-21",{"date":1251,"close":1252},"2026-01-22",52.84000015258789,{"date":1254,"close":1255},"2026-01-23",50.970001220703125,{"date":1257,"close":1258},"2026-01-26",49.16999816894531,{"date":1260,"close":1261},"2026-01-27",48.970001220703125,{"date":1263,"close":1264},"2026-01-28",47.90999984741211,{"date":1266,"close":1267},"2026-01-29",47.18000030517578,{"date":1269,"close":1270},"2026-01-30",47.29999923706055,{"date":1272,"close":1273},"2026-02-02",48.150001525878906,{"date":1275,"close":1276},"2026-02-03",48.9900016784668,{"date":1278,"close":1279},"2026-02-04",50.45000076293945,{"date":1281,"close":819},"2026-02-05",{"date":1283,"close":810},"2026-02-06",{"date":1285,"close":1286},"2026-02-09",52.31999969482422,{"date":1288,"close":1289},"2026-02-10",52.099998474121094,{"date":1291,"close":1292},"2026-02-11",52.150001525878906,{"date":1294,"close":1295},"2026-02-12",52.650001525878906,{"date":1297,"close":1298},"2026-02-13",53.45000076293945,{"date":1300,"close":1062},"2026-02-17",{"date":1302,"close":1303},"2026-02-18",53.2599983215332,{"date":1305,"close":1306},"2026-02-19",53.54999923706055,{"date":1308,"close":1047},"2026-02-20",{"date":1310,"close":1311},"2026-02-23",52.959999084472656,{"date":1313,"close":1314},"2026-02-24",53.599998474121094,{"date":1316,"close":1062},"2026-02-25",{"date":1318,"close":1319},"2026-02-26",54.470001220703125,{"date":1321,"close":1306},"2026-02-27",{"date":1323,"close":1324},"2026-03-02",52.2400016784668,{"date":1326,"close":921},"2026-03-03",{"date":1328,"close":1329},"2026-03-04",53,{"date":1331,"close":1332},"2026-03-05",52.61000061035156,{"date":1334,"close":1335},"2026-03-06",50.90999984741211,{"date":1337,"close":1338},"2026-03-09",50.15999984741211,{"date":1340,"close":1341},"2026-03-10",50.349998474121094,{"date":1343,"close":1344},"2026-03-11",50.47999954223633,{"date":1346,"close":1347},"2026-03-12",50.65999984741211,{"date":1349,"close":1350},"2026-03-13",50.279998779296875,{"date":124,"close":1352},49.31999969482422,{"date":138,"close":1354},50.5099983215332,{"date":1356,"close":1357},"2026-03-18",49.09000015258789,{"date":109,"close":1359},49.4900016784668,{"date":117,"close":1361},49.189998626708984,{"date":1363,"close":1364},"2026-03-23",50.02000045776367,{"date":1366,"close":1367},"2026-03-24",50.06999969482422,{"date":1369,"close":1370},"2026-03-25",50.79999923706055,{"date":1372,"close":1373},"2026-03-26",49.63999938964844,{"date":1375,"close":1376},"2026-03-27",49.279998779296875,{"date":1378,"close":1379},"2026-03-30",49.349998474121094,{"date":1381,"close":1382},"2026-03-31",50.36000061035156,{"date":1384,"close":1385},"2026-04-01",50.83000183105469,{"date":1387,"close":1388},"2026-04-02",50.13999938964844,{"date":1390,"close":1255},"2026-04-06",{"date":1392,"close":1393},"2026-04-07",51.29999923706055,{"date":1395,"close":1396},"2026-04-08",53.7599983215332,{"date":1398,"close":1399},"2026-04-09",55.709999084472656,{"date":83,"close":1401},54.83000183105469,{"date":91,"close":1403},54.4900016784668,{"date":1405,"close":1406},"2026-04-14",53.310001373291016,{"date":1408,"close":918},"2026-04-15",{"date":1410,"close":1241},"2026-04-16",{"date":1412,"close":1413},"2026-04-17",54.619998931884766,{"date":72,"close":1415},55.939998626708984,{"date":1417,"close":1399},"2026-04-21",{"date":1419,"close":1420},"2026-04-22",55.95000076293945,{"date":1422,"close":1423},"2026-04-23",56.400001525878906,{"date":1425,"close":1121},"2026-04-24",{"date":1427,"close":1428},"2026-04-27",56.5,{"date":1430,"close":1431},"2026-04-28",56.529998779296875,{"date":1433,"close":1434},"2026-04-29",55.310001373291016,{"date":1436,"close":1228},"2026-04-30",{"date":1438,"close":1439},"2026-05-01",55.27000045776367,{"date":1441,"close":1442},"2026-05-04",53.189998626708984,{"date":1444,"close":1445},"2026-05-05",53.61000061035156,{"date":1447,"close":1448},"2026-05-06",54.54999923706055,{"date":1450,"close":1451},"2026-05-07",52.36000061035156,{"date":1453,"close":1454},"2026-05-08",52.40999984741211,{"date":1456,"close":1457},"2026-05-11",50.18000030517578,{"date":1459,"close":1460},"2026-05-12",49.2599983215332,{"date":1462,"close":1463},"2026-05-13",48.459999084472656,{"date":1465,"close":1466},"2026-05-14",49.25,{"date":1468,"close":1469},"2026-05-15",48.22999954223633,{"date":1471,"close":1472},"2026-05-18",48.08000183105469,{"date":1474,"close":1475},"2026-05-19",47.88999938964844,{"date":1477,"close":1478},"2026-05-20",48.099998474121094,{"date":1480,"close":1481},"2026-05-21",49.02000045776367,{"date":1483,"close":1484},"2026-05-22",49.33000183105469,{"date":1486,"close":1487},"2026-05-26",48.95000076293945,{"date":1489,"close":1490},"2026-05-27",49.7599983215332,{"date":1492,"close":1344},"2026-05-28",{"date":1494,"close":1495},"2026-05-29",45.869998931884766,{"date":1497,"close":1498},"2026-06-01",43.68000030517578,{"date":1500,"close":1501},"2026-06-02",44.150001525878906,{"date":1503,"close":1504},"2026-06-03",43.52000045776367,{"date":1506,"close":1507},"2026-06-04",43.560001373291016,{"date":60,"close":1509},44.81999969482422,{"date":46,"close":1511},44.599998474121094,{"date":1513,"close":1514},"2026-06-09",44.36000061035156,{"date":1516,"close":1517},"2026-06-10",44.33000183105469,{"date":1519,"close":1520},"2026-06-11",45.099998474121094,{"date":1522,"close":894},"2026-06-12",{"date":1524,"close":1525},"2026-06-15",44.0099983215332,{"date":1527,"close":1528},"2026-06-16",44.20000076293945,{"date":1530,"close":1531},"2026-06-17",44.16999816894531,{"date":1533,"close":1534},"2026-06-18",45.16999816894531,{"date":1536,"close":1509},"2026-06-22",{"date":1538,"close":1501},"2026-06-23",{"date":1540,"close":1541},"2026-06-24",44.56999969482422,{"date":1543,"close":1544},"2026-06-25",42.599998474121094,{"date":1546,"close":1547},"2026-06-26",43.2400016784668,{"date":1549,"close":1550},"2026-06-29",41.529998779296875,{"date":1552,"close":533},"2026-06-30",{"date":1554,"close":1555},"2026-07-01",41.970001220703125,{"date":1557,"close":1558},"2026-07-02",42.189998626708984,{"date":1560,"close":354},"2026-07-06",{"date":1562,"close":1563},"2026-07-07",42.689998626708984,{"date":1565,"close":1566},"2026-07-08",41.459999084472656,{"date":1568,"close":1569},"2026-07-09",41.58000183105469,{"date":1571,"close":536},"2026-07-10",{"date":1573,"close":1574},"2026-07-13",42.54999923706055,{"date":1576,"close":1577},"2026-07-14",42.47999954223633,{"date":1579,"close":1580},"2026-07-15",43.22999954223633,{"date":1582,"close":1563},"2026-07-16",{"date":1584,"close":1585},"2026-07-17",42.470001220703125,{"date":1587,"close":1588},"2026-07-20",42.97999954223633,{"date":1590,"close":1591},"2026-07-21",42.63999938964844,{"date":1593,"close":1547},"2026-07-22",{"date":1595,"close":1596},"2026-07-23",41.9900016784668,{"date":1598,"close":1599},"2026-07-27",43.61000061035156,{"date":1601,"close":1602},"2026-07-28",45.63999938964844,{"date":1604,"close":1605},"2026-07-29",45,{"date":1607,"close":1525},"2026-07-30",{"date":1609,"close":1610},"2026-07-31",43.77000045776367,{"date":1612,"close":1613},"2026-08-03",46.099998474121094,{"date":1615,"close":1616},"2026-08-04",45.59000015258789,{"date":1618,"close":1619},"2026-08-05",45.41999816894531,{"date":1621,"close":1622},"2026-08-06",45.720001220703125,{"date":246,"close":1624},45.939998626708984,{"count":247,"fetchedAt":1626,"source":241},"2026-08-08T12:09:49.529Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1628},"\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>",1786190989493]