[{"data":1,"prerenderedAt":1584},["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-CBRL":25,"$fszdiaOPyUAkxPFs46yFFiFmtz359w3rFiksLJFVKAK8":26,"ticker-mcap-CBRL":184,"ticker-profile-CBRL":193,"ticker-earnings-CBRL":207,"ticker-congress-CBRL":211,"i-lucide:info":1582},{"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":180},{"identity":28,"transactions":33,"sectorSlug":160,"relatedTickers":161},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1067294","CRACKER BARREL OLD COUNTRY STORE, INC","Retail Trade","CBRL",[34,47,60,69,80,88,99,116,126,135,145,153],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-08-12T00:00:00.000Z","0001518594-26-000006-0","4","Deno David J.","President and CEO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1518594\u002F000151859426000006\u002F0001518594-26-000006-index.htm",3565,"A","2026-08-10","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":46},"2026-08-10T15:31:10.000Z","0001880224-26-000002-0","Masino Julie D.","CEO",57.79,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1880224\u002F000188022426000002\u002F0001880224-26-000002-index.htm",688,81971,39759.52,"F","2026-08-07","Tax withholding",{"cik":29,"filedAt":61,"filingId":62,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":43,"transactionDate":68,"intentLabel":45,"signalQuality":46},"2026-07-31T00:00:00.000Z","0002090751-26-000004-0","Hisel Doug","SVP, Store Operations","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2090751\u002F000209075126000004\u002F0002090751-26-000004-index.htm",17519,21960,"2026-07-30",{"cik":29,"filedAt":70,"filingId":71,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":43,"transactionDate":79,"intentLabel":45,"signalQuality":46},"2026-05-05T22:46:30.000Z","0002130209-26-000003-0","Lankford Jennifer","SVP and General Counsel",29.08,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2130209\u002F000213020926000003\u002F0002130209-26-000003-index.htm",1021,1388,29690.679999999997,"2026-05-04",{"cik":29,"filedAt":81,"filingId":82,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":43,"transactionDate":87,"intentLabel":45,"signalQuality":46},"2026-03-10T00:00:00.000Z","0002090751-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2090751\u002F000209075126000002\u002F0002090751-26-000002-index.htm",1084,4441,31522.719999999998,"2026-03-09",{"cik":29,"filedAt":89,"filingId":90,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":57,"transactionDate":98,"intentLabel":59,"signalQuality":46},"2026-01-26T00:00:00.000Z","0001964921-26-000002-0","Spurgin Jim Mark","SVP Chief Supply Chain Officer",32.76,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1964921\u002F000196492126000002\u002F0001964921-26-000002-index.htm",318,6139,10417.679999999998,"2026-01-17",{"cik":29,"filedAt":100,"filingId":101,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":109,"transactionDate":110,"intentLabel":111,"signalQuality":112,"insiderHistory":113},"2026-01-06T00:00:00.000Z","0001193125-26-004273-0","GMT CAPITAL CORP","",27.1,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F899037\u002F000119312526004273\u002F0001193125-26-004273-index.htm",42400,2197800,1149040,"S","2026-01-05","Open-market sale","discretionary-sell",{"daysSinceLastFiling":114,"isFirstFiling":6,"priorFilingDate":115},6,"2025-12-31T00:00:00.000Z",{"cik":29,"filedAt":115,"filingId":117,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":119,"shares":106,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":109,"transactionDate":122,"intentLabel":111,"signalQuality":112,"insiderHistory":123},"0001193125-25-338156-0",25.56,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F899037\u002F000119312525338156\u002F0001193125-25-338156-index.htm",2240200,1083744,"2025-12-29",{"daysSinceLastFiling":124,"isFirstFiling":6,"priorFilingDate":125},2,"2025-12-29T00:00:00.000Z",{"cik":29,"filedAt":125,"filingId":127,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":129,"shares":106,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":109,"transactionDate":132,"intentLabel":111,"signalQuality":112,"insiderHistory":133},"0001193125-25-333009-0",26.03,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F899037\u002F000119312525333009\u002F0001193125-25-333009-index.htm",2282600,1103672,"2025-12-23",{"daysSinceLastFiling":114,"isFirstFiling":6,"priorFilingDate":134},"2025-12-23T00:00:00.000Z",{"cik":29,"filedAt":134,"filingId":136,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":138,"shares":106,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":109,"transactionDate":141,"intentLabel":111,"signalQuality":112,"insiderHistory":142},"0001193125-25-330234-0",26.37,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F899037\u002F000119312525330234\u002F0001193125-25-330234-index.htm",2325000,1118088,"2025-12-19",{"daysSinceLastFiling":143,"isFirstFiling":6,"priorFilingDate":144},5,"2025-12-18T00:00:00.000Z",{"cik":29,"filedAt":144,"filingId":146,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":147,"rawFilingUrl":148,"shares":106,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":109,"transactionDate":151,"intentLabel":111,"signalQuality":112,"insiderHistory":152},"0001193125-25-324285-0",26.13,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F899037\u002F000119312525324285\u002F0001193125-25-324285-index.htm",2409800,1107912,"2025-12-16",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":144,"filingId":154,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":155,"rawFilingUrl":148,"shares":106,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":109,"transactionDate":158,"intentLabel":111,"signalQuality":112,"insiderHistory":159},"0001193125-25-324285-1",26.85,2367400,1138440,"2025-12-17",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"retail-trade",[162,165,168,171,174,177],{"ticker":163,"issuerName":164},"CVNA","CARVANA CO.",{"ticker":166,"issuerName":167},"URBN","URBAN OUTFITTERS INC",{"ticker":169,"issuerName":170},"WMT","Walmart Inc.",{"ticker":172,"issuerName":173},"W","Wayfair Inc.",{"ticker":175,"issuerName":176},"ACI","Albertsons Companies, Inc.",{"ticker":178,"issuerName":179},"KSS","KOHLS Corp",{"count":181,"fetchedAt":182,"source":183},12,"2026-08-15T10:44:48.354Z","sqlite",{"data":185,"meta":191},{"value":186,"quality":187,"closeDate":188,"ageDays":189,"sharesAsOf":190},1294820084.6211243,"fresh","2026-08-14",1,"2026-06-01",{"count":189,"fetchedAt":192,"source":183},"2026-08-15T10:44:48.356Z",{"data":194,"meta":206},{"ticker":32,"ceo":195,"industry":196,"fullTimeEmployees":197,"ipoDate":198,"country":199,"state":200,"city":201,"website":202,"exchangeShort":25,"marketCap":25,"beta":203,"range52w":204,"fetchedAt":205},"Julie Felss Masino","Restaurants",77600,"1981-11-05","US","TN","Lebanon","https:\u002F\u002Fwww.crackerbarrel.com",1.296,"24.85-71.93","2026-06-19T23:00:32.093Z",{"count":189,"fetchedAt":192,"source":183},{"data":208,"meta":210},{"ticker":32,"points":209},[],{"count":189,"fetchedAt":192,"source":183},{"data":212,"meta":1580},{"congressTrades":213,"insiderTrades":214,"priceHistory":227,"ticker":32},[],[215,216,217,218,219,220,221,222,223,224,225,226],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":61,"filingId":62,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":43,"transactionDate":68},{"cik":29,"filedAt":70,"filingId":71,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":43,"transactionDate":79},{"cik":29,"filedAt":81,"filingId":82,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":43,"transactionDate":87},{"cik":29,"filedAt":89,"filingId":90,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":57,"transactionDate":98},{"cik":29,"filedAt":100,"filingId":101,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":109,"transactionDate":110},{"cik":29,"filedAt":115,"filingId":117,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":119,"shares":106,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":109,"transactionDate":122},{"cik":29,"filedAt":125,"filingId":127,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":129,"shares":106,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":109,"transactionDate":132},{"cik":29,"filedAt":134,"filingId":136,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":138,"shares":106,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":109,"transactionDate":141},{"cik":29,"filedAt":144,"filingId":146,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":147,"rawFilingUrl":148,"shares":106,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":109,"transactionDate":151},{"cik":29,"filedAt":144,"filingId":154,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":155,"rawFilingUrl":148,"shares":106,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":109,"transactionDate":158},[228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1109,1111,1113,1116,1118,1121,1123,1126,1129,1131,1134,1137,1140,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1306,1309,1312,1314,1317,1319,1322,1325,1328,1331,1334,1337,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1377,1378,1381,1384,1387,1390,1393,1395,1398,1401,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1432,1435,1438,1441,1444,1447,1450,1453,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1550,1553,1556,1559,1562,1565,1567,1569,1572,1575,1578],{"date":229,"close":230},"2021-08-20",135.89999389648438,{"date":232,"close":233},"2021-08-27",144.4499969482422,{"date":235,"close":236},"2021-09-03",143.30999755859375,{"date":238,"close":239},"2021-09-10",135.75,{"date":241,"close":242},"2021-09-17",138.61000061035156,{"date":244,"close":245},"2021-09-24",144.94000244140625,{"date":247,"close":248},"2021-10-01",144.5500030517578,{"date":250,"close":251},"2021-10-08",140.22999572753906,{"date":253,"close":254},"2021-10-15",134.69000244140625,{"date":256,"close":257},"2021-10-22",130.24000549316406,{"date":259,"close":260},"2021-10-29",133.1699981689453,{"date":262,"close":263},"2021-11-05",145.99000549316406,{"date":265,"close":266},"2021-11-12",144.80999755859375,{"date":268,"close":269},"2021-11-19",141.9499969482422,{"date":271,"close":272},"2021-11-26",128.27000427246094,{"date":274,"close":275},"2021-12-03",121.30000305175781,{"date":277,"close":278},"2021-12-10",127.91000366210938,{"date":280,"close":281},"2021-12-17",121,{"date":283,"close":284},"2021-12-23",128.08999633789062,{"date":286,"close":287},"2021-12-31",128.63999938964844,{"date":289,"close":290},"2022-01-07",136.4199981689453,{"date":292,"close":293},"2022-01-14",129.14999389648438,{"date":295,"close":296},"2022-01-21",115.45999908447266,{"date":298,"close":299},"2022-01-28",116.5199966430664,{"date":301,"close":302},"2022-02-04",120.23999786376953,{"date":304,"close":305},"2022-02-11",124.98999786376953,{"date":307,"close":308},"2022-02-18",132.5,{"date":310,"close":311},"2022-02-25",135.36000061035156,{"date":313,"close":314},"2022-03-04",122.16999816894531,{"date":316,"close":317},"2022-03-11",117.4000015258789,{"date":319,"close":320},"2022-03-18",123.66999816894531,{"date":322,"close":323},"2022-03-25",117.81999969482422,{"date":325,"close":326},"2022-04-01",115.63999938964844,{"date":328,"close":329},"2022-04-08",111.4800033569336,{"date":331,"close":332},"2022-04-14",118.48999786376953,{"date":334,"close":335},"2022-04-22",121.5199966430664,{"date":337,"close":338},"2022-04-29",110.98999786376953,{"date":340,"close":341},"2022-05-06",111.91000366210938,{"date":343,"close":344},"2022-05-13",108.8499984741211,{"date":346,"close":347},"2022-05-20",96.04000091552734,{"date":349,"close":350},"2022-05-27",105.25,{"date":352,"close":353},"2022-06-03",99.6500015258789,{"date":355,"close":356},"2022-06-10",93.62999725341797,{"date":358,"close":359},"2022-06-17",85.22000122070312,{"date":361,"close":362},"2022-06-24",89.69999694824219,{"date":364,"close":365},"2022-07-01",84.81999969482422,{"date":367,"close":368},"2022-07-08",88.13999938964844,{"date":370,"close":371},"2022-07-15",90.79000091552734,{"date":373,"close":374},"2022-07-22",92.58999633789062,{"date":376,"close":377},"2022-07-29",95.06999969482422,{"date":379,"close":380},"2022-08-05",96.58000183105469,{"date":382,"close":383},"2022-08-12",107.87000274658203,{"date":385,"close":386},"2022-08-19",109.25,{"date":388,"close":389},"2022-08-26",110.44000244140625,{"date":391,"close":392},"2022-09-02",107.52999877929688,{"date":394,"close":395},"2022-09-09",111.94000244140625,{"date":397,"close":398},"2022-09-16",109.1500015258789,{"date":400,"close":401},"2022-09-23",98.22000122070312,{"date":403,"close":404},"2022-09-30",92.58000183105469,{"date":406,"close":407},"2022-10-07",91.44999694824219,{"date":409,"close":410},"2022-10-14",97.04000091552734,{"date":412,"close":413},"2022-10-21",101.05000305175781,{"date":415,"close":416},"2022-10-28",114.87000274658203,{"date":418,"close":419},"2022-11-04",111.41000366210938,{"date":421,"close":422},"2022-11-11",117.5,{"date":424,"close":425},"2022-11-18",116.38999938964844,{"date":427,"close":428},"2022-11-25",117.33000183105469,{"date":430,"close":431},"2022-12-02",98.87000274658203,{"date":433,"close":434},"2022-12-09",99.91999816894531,{"date":436,"close":437},"2022-12-16",97.33000183105469,{"date":439,"close":440},"2022-12-23",97.13999938964844,{"date":442,"close":443},"2022-12-30",94.73999786376953,{"date":445,"close":446},"2023-01-06",98.45999908447266,{"date":448,"close":449},"2023-01-13",104.73999786376953,{"date":451,"close":452},"2023-01-20",109.93000030517578,{"date":454,"close":455},"2023-01-27",109.76000213623047,{"date":457,"close":458},"2023-02-03",115.37000274658203,{"date":460,"close":461},"2023-02-10",108.19999694824219,{"date":463,"close":464},"2023-02-17",110.58000183105469,{"date":466,"close":386},"2023-02-24",{"date":468,"close":469},"2023-03-03",109.87000274658203,{"date":471,"close":472},"2023-03-10",106.23999786376953,{"date":474,"close":475},"2023-03-17",110.70999908447266,{"date":477,"close":478},"2023-03-24",112.56999969482422,{"date":480,"close":481},"2023-03-31",113.5999984741211,{"date":483,"close":484},"2023-04-06",113.12999725341797,{"date":486,"close":487},"2023-04-14",113.4800033569336,{"date":489,"close":490},"2023-04-21",106.66999816894531,{"date":492,"close":493},"2023-04-28",106.16000366210938,{"date":495,"close":496},"2023-05-05",103.61000061035156,{"date":498,"close":499},"2023-05-12",101.06999969482422,{"date":501,"close":502},"2023-05-19",111.95999908447266,{"date":504,"close":505},"2023-05-26",102.33999633789062,{"date":507,"close":508},"2023-06-02",102.30000305175781,{"date":510,"close":511},"2023-06-09",91.19000244140625,{"date":513,"close":514},"2023-06-16",95.01000213623047,{"date":516,"close":517},"2023-06-23",90.45999908447266,{"date":519,"close":520},"2023-06-30",93.18000030517578,{"date":522,"close":523},"2023-07-07",92.8499984741211,{"date":525,"close":526},"2023-07-14",94.05000305175781,{"date":528,"close":529},"2023-07-21",96.11000061035156,{"date":531,"close":532},"2023-07-28",93.75,{"date":534,"close":535},"2023-08-04",90.52999877929688,{"date":537,"close":538},"2023-08-11",87.3499984741211,{"date":540,"close":541},"2023-08-18",85.08999633789062,{"date":543,"close":544},"2023-08-25",80.62000274658203,{"date":546,"close":547},"2023-09-01",81.27999877929688,{"date":549,"close":550},"2023-09-08",74.76000213623047,{"date":552,"close":553},"2023-09-15",69.43000030517578,{"date":555,"close":556},"2023-09-22",66.75,{"date":558,"close":559},"2023-09-29",67.19999694824219,{"date":561,"close":562},"2023-10-06",66.80000305175781,{"date":564,"close":565},"2023-10-13",67.6500015258789,{"date":567,"close":568},"2023-10-20",67.97000122070312,{"date":570,"close":571},"2023-10-27",64.62000274658203,{"date":573,"close":574},"2023-11-03",68.69000244140625,{"date":576,"close":577},"2023-11-10",65.97000122070312,{"date":579,"close":580},"2023-11-17",76.30000305175781,{"date":582,"close":583},"2023-11-24",78.33999633789062,{"date":585,"close":586},"2023-12-01",72.36000061035156,{"date":588,"close":589},"2023-12-08",73.19000244140625,{"date":591,"close":592},"2023-12-15",80.31999969482422,{"date":594,"close":595},"2023-12-22",79.9800033569336,{"date":597,"close":598},"2023-12-29",77.08000183105469,{"date":600,"close":601},"2024-01-05",74.19000244140625,{"date":603,"close":604},"2024-01-12",72.06999969482422,{"date":606,"close":607},"2024-01-19",73.51000213623047,{"date":609,"close":610},"2024-01-26",76.6500015258789,{"date":612,"close":613},"2024-02-02",82.29000091552734,{"date":615,"close":616},"2024-02-09",78.80999755859375,{"date":618,"close":619},"2024-02-16",71.5,{"date":621,"close":622},"2024-02-23",70.44000244140625,{"date":624,"close":625},"2024-03-01",66.30999755859375,{"date":627,"close":628},"2024-03-08",70.94000244140625,{"date":630,"close":631},"2024-03-15",67.2699966430664,{"date":633,"close":634},"2024-03-22",65.9000015258789,{"date":636,"close":637},"2024-03-28",72.7300033569336,{"date":639,"close":640},"2024-04-05",64.2300033569336,{"date":642,"close":643},"2024-04-12",59.15999984741211,{"date":645,"close":646},"2024-04-19",58.70000076293945,{"date":648,"close":649},"2024-04-26",59.31999969482422,{"date":651,"close":652},"2024-05-03",56.16999816894531,{"date":654,"close":655},"2024-05-10",56.27000045776367,{"date":657,"close":658},"2024-05-17",48.97999954223633,{"date":660,"close":661},"2024-05-24",45.619998931884766,{"date":663,"close":664},"2024-05-31",48.779998779296875,{"date":666,"close":667},"2024-06-07",48.36000061035156,{"date":669,"close":670},"2024-06-14",44.25,{"date":672,"close":673},"2024-06-21",44.470001220703125,{"date":675,"close":676},"2024-06-28",42.15999984741211,{"date":678,"close":679},"2024-07-05",39.380001068115234,{"date":681,"close":682},"2024-07-12",42.13999938964844,{"date":684,"close":685},"2024-07-19",43.720001220703125,{"date":687,"close":688},"2024-07-26",43.689998626708984,{"date":690,"close":691},"2024-08-02",42.040000915527344,{"date":693,"close":694},"2024-08-09",38.150001525878906,{"date":696,"close":697},"2024-08-16",40.56999969482422,{"date":699,"close":700},"2024-08-23",40.83000183105469,{"date":702,"close":703},"2024-08-30",39.58000183105469,{"date":705,"close":706},"2024-09-06",37.33000183105469,{"date":708,"close":709},"2024-09-13",39.220001220703125,{"date":711,"close":712},"2024-09-20",41.56999969482422,{"date":714,"close":715},"2024-09-27",46.349998474121094,{"date":717,"close":718},"2024-10-04",47.400001525878906,{"date":720,"close":721},"2024-10-11",44.540000915527344,{"date":723,"close":724},"2024-10-18",50.470001220703125,{"date":726,"close":727},"2024-10-25",47.279998779296875,{"date":729,"close":730},"2024-11-01",46.97999954223633,{"date":732,"close":733},"2024-11-08",46.369998931884766,{"date":735,"close":736},"2024-11-15",48.810001373291016,{"date":738,"close":739},"2024-11-22",48.40999984741211,{"date":741,"close":742},"2024-11-29",55.560001373291016,{"date":744,"close":745},"2024-12-06",50.209999084472656,{"date":747,"close":748},"2024-12-13",51.2400016784668,{"date":750,"close":751},"2024-12-20",53.400001525878906,{"date":753,"close":754},"2024-12-27",56.40999984741211,{"date":756,"close":757},"2025-01-03",55.939998626708984,{"date":759,"close":760},"2025-01-10",57.849998474121094,{"date":762,"close":763},"2025-01-17",54.72999954223633,{"date":765,"close":766},"2025-01-24",60.11000061035156,{"date":768,"close":769},"2025-01-31",64.9800033569336,{"date":771,"close":772},"2025-02-07",57.5,{"date":774,"close":775},"2025-02-14",47.33000183105469,{"date":777,"close":778},"2025-02-21",47,{"date":780,"close":781},"2025-02-28",45.290000915527344,{"date":783,"close":784},"2025-03-07",42.81999969482422,{"date":786,"close":787},"2025-03-14",40.2599983215332,{"date":789,"close":790},"2025-03-21",40.380001068115234,{"date":792,"close":793},"2025-03-28",40.02000045776367,{"date":795,"close":796},"2025-04-04",37.209999084472656,{"date":798,"close":799},"2025-04-11",40.970001220703125,{"date":801,"close":802},"2025-04-17",43.56999969482422,{"date":804,"close":805},"2025-04-25",43.34000015258789,{"date":807,"close":808},"2025-05-02",42.7400016784668,{"date":810,"close":811},"2025-05-09",46.40999984741211,{"date":813,"close":814},"2025-05-16",57.18000030517578,{"date":816,"close":817},"2025-05-23",56.689998626708984,{"date":819,"close":820},"2025-05-30",57.439998626708984,{"date":822,"close":823},"2025-06-06",55.380001068115234,{"date":825,"close":826},"2025-06-13",52.060001373291016,{"date":828,"close":829},"2025-06-20",59.599998474121094,{"date":831,"close":832},"2025-06-27",60.5,{"date":834,"close":835},"2025-07-03",66.87999725341797,{"date":837,"close":838},"2025-07-11",67.27999877929688,{"date":840,"close":841},"2025-07-18",65.63999938964844,{"date":843,"close":844},"2025-07-25",65.77999877929688,{"date":846,"close":847},"2025-08-01",59.029998779296875,{"date":849,"close":850},"2025-08-08",57.27000045776367,{"date":852,"close":853},"2025-08-13",61.720001220703125,{"date":855,"close":856},"2025-08-14",62.54999923706055,{"date":858,"close":859},"2025-08-15",62.189998626708984,{"date":861,"close":862},"2025-08-18",60.720001220703125,{"date":864,"close":865},"2025-08-19",59.470001220703125,{"date":867,"close":868},"2025-08-20",59.02000045776367,{"date":870,"close":871},"2025-08-21",54.79999923706055,{"date":873,"close":874},"2025-08-22",54.400001525878906,{"date":876,"close":877},"2025-08-25",54.27000045776367,{"date":879,"close":880},"2025-08-26",57.709999084472656,{"date":882,"close":883},"2025-08-27",62.33000183105469,{"date":885,"close":886},"2025-08-28",60.060001373291016,{"date":888,"close":889},"2025-08-29",59.81999969482422,{"date":891,"close":892},"2025-09-02",54.720001220703125,{"date":894,"close":895},"2025-09-03",54.09000015258789,{"date":897,"close":898},"2025-09-04",52.16999816894531,{"date":900,"close":901},"2025-09-05",52.810001373291016,{"date":903,"close":904},"2025-09-08",50.900001525878906,{"date":906,"close":907},"2025-09-09",50.36000061035156,{"date":909,"close":910},"2025-09-10",49.16999816894531,{"date":912,"close":913},"2025-09-11",52.130001068115234,{"date":915,"close":916},"2025-09-12",51.16999816894531,{"date":918,"close":919},"2025-09-15",52.38999938964844,{"date":921,"close":922},"2025-09-16",51.209999084472656,{"date":924,"close":925},"2025-09-17",49.59000015258789,{"date":927,"close":928},"2025-09-18",45.79999923706055,{"date":930,"close":931},"2025-09-19",43.5,{"date":933,"close":934},"2025-09-22",43.650001525878906,{"date":936,"close":937},"2025-09-23",44.029998779296875,{"date":939,"close":940},"2025-09-24",43.810001373291016,{"date":942,"close":943},"2025-09-25",43.79999923706055,{"date":945,"close":946},"2025-09-26",45.5,{"date":948,"close":949},"2025-09-29",44.95000076293945,{"date":951,"close":952},"2025-09-30",44.060001373291016,{"date":954,"close":955},"2025-10-01",43.380001068115234,{"date":957,"close":958},"2025-10-02",44.189998626708984,{"date":960,"close":958},"2025-10-03",{"date":962,"close":963},"2025-10-06",43.31999969482422,{"date":965,"close":966},"2025-10-07",42.59000015258789,{"date":968,"close":969},"2025-10-08",41.959999084472656,{"date":971,"close":972},"2025-10-09",40.72999954223633,{"date":974,"close":975},"2025-10-10",39.34000015258789,{"date":977,"close":978},"2025-10-13",40.279998779296875,{"date":980,"close":981},"2025-10-14",41.349998474121094,{"date":983,"close":984},"2025-10-15",40.90999984741211,{"date":986,"close":987},"2025-10-16",40.290000915527344,{"date":989,"close":990},"2025-10-17",39.619998931884766,{"date":992,"close":993},"2025-10-20",36.630001068115234,{"date":995,"close":996},"2025-10-21",37.31999969482422,{"date":998,"close":999},"2025-10-22",36.88999938964844,{"date":1001,"close":1002},"2025-10-23",36.75,{"date":1004,"close":1005},"2025-10-24",36.25,{"date":1007,"close":1008},"2025-10-27",35.560001373291016,{"date":1010,"close":1011},"2025-10-28",35.810001373291016,{"date":1013,"close":1014},"2025-10-29",34.65999984741211,{"date":1016,"close":1017},"2025-10-30",33.5099983215332,{"date":1019,"close":1020},"2025-10-31",33.70000076293945,{"date":1022,"close":1023},"2025-11-03",32.2400016784668,{"date":1025,"close":1026},"2025-11-04",32.41999816894531,{"date":1028,"close":1029},"2025-11-05",32.95000076293945,{"date":1031,"close":1032},"2025-11-06",31.100000381469727,{"date":1034,"close":1035},"2025-11-07",31.760000228881836,{"date":1037,"close":1038},"2025-11-10",29.09000015258789,{"date":1040,"close":1041},"2025-11-11",29.309999465942383,{"date":1043,"close":1044},"2025-11-12",29.989999771118164,{"date":1046,"close":1047},"2025-11-13",30.280000686645508,{"date":1049,"close":1050},"2025-11-14",28.889999389648438,{"date":1052,"close":1053},"2025-11-17",27.489999771118164,{"date":1055,"close":1056},"2025-11-18",27.309999465942383,{"date":1058,"close":1059},"2025-11-19",27.479999542236328,{"date":1061,"close":1062},"2025-11-20",25.969999313354492,{"date":1064,"close":1065},"2025-11-21",27.09000015258789,{"date":1067,"close":1068},"2025-11-24",26.170000076293945,{"date":1070,"close":1071},"2025-11-25",28.15999984741211,{"date":1073,"close":1074},"2025-11-26",28.780000686645508,{"date":1076,"close":1050},"2025-11-28",{"date":1078,"close":1079},"2025-12-01",28.6299991607666,{"date":1081,"close":1082},"2025-12-02",28.639999389648438,{"date":1084,"close":1085},"2025-12-03",28.860000610351562,{"date":1087,"close":1088},"2025-12-04",28.3799991607666,{"date":1090,"close":1091},"2025-12-05",27.829999923706055,{"date":1093,"close":1094},"2025-12-08",26.6200008392334,{"date":1096,"close":1097},"2025-12-09",27,{"date":1099,"close":1100},"2025-12-10",27.950000762939453,{"date":1102,"close":1103},"2025-12-11",28.229999542236328,{"date":1105,"close":1106},"2025-12-12",27.329999923706055,{"date":1108,"close":1094},"2025-12-15",{"date":151,"close":1110},25.979999542236328,{"date":158,"close":1112},26.729999542236328,{"date":1114,"close":1115},"2025-12-18",27.350000381469727,{"date":141,"close":1117},26.209999084472656,{"date":1119,"close":1120},"2025-12-22",26.040000915527344,{"date":132,"close":1122},25.75,{"date":1124,"close":1125},"2025-12-24",26.40999984741211,{"date":1127,"close":1128},"2025-12-26",25.950000762939453,{"date":122,"close":1130},25.329999923706055,{"date":1132,"close":1133},"2025-12-30",25.020000457763672,{"date":1135,"close":1136},"2025-12-31",25.399999618530273,{"date":1138,"close":1139},"2026-01-02",26.850000381469727,{"date":110,"close":1141},26.549999237060547,{"date":1143,"close":1144},"2026-01-06",28.739999771118164,{"date":1146,"close":1147},"2026-01-07",28.329999923706055,{"date":1149,"close":1150},"2026-01-08",30.149999618530273,{"date":1152,"close":1153},"2026-01-09",30.010000228881836,{"date":1155,"close":1156},"2026-01-12",32.459999084472656,{"date":1158,"close":1159},"2026-01-13",32.060001373291016,{"date":1161,"close":1162},"2026-01-14",33.86000061035156,{"date":1164,"close":1165},"2026-01-15",36.70000076293945,{"date":1167,"close":1168},"2026-01-16",34.5099983215332,{"date":1170,"close":1171},"2026-01-20",32.7599983215332,{"date":1173,"close":1174},"2026-01-21",32.47999954223633,{"date":1176,"close":1177},"2026-01-22",30.920000076293945,{"date":1179,"close":1180},"2026-01-23",30.209999084472656,{"date":1182,"close":1183},"2026-01-26",28.979999542236328,{"date":1185,"close":1180},"2026-01-27",{"date":1187,"close":1188},"2026-01-28",29.43000030517578,{"date":1190,"close":1191},"2026-01-29",28.43000030517578,{"date":1193,"close":1194},"2026-01-30",30.1200008392334,{"date":1196,"close":1197},"2026-02-02",31.350000381469727,{"date":1199,"close":1200},"2026-02-03",32.130001068115234,{"date":1202,"close":1203},"2026-02-04",33.25,{"date":1205,"close":1206},"2026-02-05",32.790000915527344,{"date":1208,"close":1209},"2026-02-06",33.810001373291016,{"date":1211,"close":1212},"2026-02-09",33.900001525878906,{"date":1214,"close":1215},"2026-02-10",32.54999923706055,{"date":1217,"close":1218},"2026-02-11",32.70000076293945,{"date":1220,"close":1221},"2026-02-12",30.950000762939453,{"date":1223,"close":1224},"2026-02-13",31.399999618530273,{"date":1226,"close":1227},"2026-02-17",31.81999969482422,{"date":1229,"close":1029},"2026-02-18",{"date":1231,"close":1232},"2026-02-19",32.83000183105469,{"date":1234,"close":1235},"2026-02-20",33.75,{"date":1237,"close":1238},"2026-02-23",32.040000915527344,{"date":1240,"close":1241},"2026-02-24",31.09000015258789,{"date":1243,"close":1244},"2026-02-25",31.25,{"date":1246,"close":1247},"2026-02-26",32.36000061035156,{"date":1249,"close":1250},"2026-02-27",32.720001220703125,{"date":1252,"close":1253},"2026-03-02",32.290000915527344,{"date":1255,"close":1256},"2026-03-03",30.709999084472656,{"date":1258,"close":1259},"2026-03-04",30.6200008392334,{"date":1261,"close":1262},"2026-03-05",31.06999969482422,{"date":1264,"close":1265},"2026-03-06",29.440000534057617,{"date":87,"close":1267},29.079999923706055,{"date":1269,"close":1270},"2026-03-10",28.219999313354492,{"date":1272,"close":1273},"2026-03-11",27.860000610351562,{"date":1275,"close":1276},"2026-03-12",27.530000686645508,{"date":1278,"close":1279},"2026-03-13",27.989999771118164,{"date":1281,"close":1282},"2026-03-16",27.639999389648438,{"date":1284,"close":1285},"2026-03-17",28.8700008392334,{"date":1287,"close":1288},"2026-03-18",27.799999237060547,{"date":1290,"close":1291},"2026-03-19",28.110000610351562,{"date":1293,"close":1294},"2026-03-20",27.40999984741211,{"date":1296,"close":1297},"2026-03-23",26.940000534057617,{"date":1299,"close":1300},"2026-03-24",27.229999542236328,{"date":1302,"close":1303},"2026-03-25",27.899999618530273,{"date":1305,"close":1288},"2026-03-26",{"date":1307,"close":1308},"2026-03-27",26.739999771118164,{"date":1310,"close":1311},"2026-03-30",27.760000228881836,{"date":1313,"close":1291},"2026-03-31",{"date":1315,"close":1316},"2026-04-01",28.540000915527344,{"date":1318,"close":1050},"2026-04-02",{"date":1320,"close":1321},"2026-04-06",29.649999618530273,{"date":1323,"close":1324},"2026-04-07",28.420000076293945,{"date":1326,"close":1327},"2026-04-08",28.989999771118164,{"date":1329,"close":1330},"2026-04-09",29.739999771118164,{"date":1332,"close":1333},"2026-04-10",28.389999389648438,{"date":1335,"close":1336},"2026-04-13",27.850000381469727,{"date":1338,"close":1273},"2026-04-14",{"date":1340,"close":1341},"2026-04-15",29.329999923706055,{"date":1343,"close":1344},"2026-04-16",29.059999465942383,{"date":1346,"close":1347},"2026-04-17",30.200000762939453,{"date":1349,"close":1350},"2026-04-20",31.40999984741211,{"date":1352,"close":1353},"2026-04-21",30.219999313354492,{"date":1355,"close":1356},"2026-04-22",30.56999969482422,{"date":1358,"close":1359},"2026-04-23",29.549999237060547,{"date":1361,"close":1362},"2026-04-24",29.360000610351562,{"date":1364,"close":1365},"2026-04-27",31.059999465942383,{"date":1367,"close":1368},"2026-04-28",30.770000457763672,{"date":1370,"close":1371},"2026-04-29",31.040000915527344,{"date":1373,"close":1374},"2026-04-30",31.31999969482422,{"date":1376,"close":1241},"2026-05-01",{"date":79,"close":1267},{"date":1379,"close":1380},"2026-05-05",29.56999969482422,{"date":1382,"close":1383},"2026-05-06",30.719999313354492,{"date":1385,"close":1386},"2026-05-07",31.149999618530273,{"date":1388,"close":1389},"2026-05-08",31.489999771118164,{"date":1391,"close":1392},"2026-05-11",31.3700008392334,{"date":1394,"close":1330},"2026-05-12",{"date":1396,"close":1397},"2026-05-13",28.950000762939453,{"date":1399,"close":1400},"2026-05-14",29.170000076293945,{"date":1402,"close":1256},"2026-05-15",{"date":1404,"close":1405},"2026-05-18",29.31999969482422,{"date":1407,"close":1408},"2026-05-19",28.850000381469727,{"date":1410,"close":1411},"2026-05-20",29.979999542236328,{"date":1413,"close":1414},"2026-05-21",31.790000915527344,{"date":1416,"close":1417},"2026-05-22",32.38999938964844,{"date":1419,"close":1420},"2026-05-26",33.310001373291016,{"date":1422,"close":1423},"2026-05-27",34.56999969482422,{"date":1425,"close":1426},"2026-05-28",34.220001220703125,{"date":1428,"close":1429},"2026-05-29",33.81999969482422,{"date":190,"close":1431},35.060001373291016,{"date":1433,"close":1434},"2026-06-02",34.16999816894531,{"date":1436,"close":1437},"2026-06-03",33.119998931884766,{"date":1439,"close":1440},"2026-06-04",33,{"date":1442,"close":1443},"2026-06-05",33.540000915527344,{"date":1445,"close":1446},"2026-06-08",34.209999084472656,{"date":1448,"close":1449},"2026-06-09",36.29999923706055,{"date":1451,"close":1452},"2026-06-10",44.4900016784668,{"date":1454,"close":946},"2026-06-11",{"date":1456,"close":1457},"2026-06-12",46.689998626708984,{"date":1459,"close":1460},"2026-06-15",43.4900016784668,{"date":1462,"close":1463},"2026-06-16",43.75,{"date":1465,"close":1466},"2026-06-17",43.880001068115234,{"date":1468,"close":1469},"2026-06-18",47.34000015258789,{"date":1471,"close":1472},"2026-06-22",46.119998931884766,{"date":1474,"close":1475},"2026-06-23",46.459999084472656,{"date":1477,"close":1478},"2026-06-24",48.380001068115234,{"date":1480,"close":1481},"2026-06-25",48.31999969482422,{"date":1483,"close":1484},"2026-06-26",52.849998474121094,{"date":1486,"close":1487},"2026-06-29",53.939998626708984,{"date":1489,"close":1490},"2026-06-30",53.29999923706055,{"date":1492,"close":1493},"2026-07-01",55.099998474121094,{"date":1495,"close":1496},"2026-07-02",53.5,{"date":1498,"close":1499},"2026-07-06",50.56999969482422,{"date":1501,"close":1502},"2026-07-07",49.5,{"date":1504,"close":1505},"2026-07-08",48.58000183105469,{"date":1507,"close":1508},"2026-07-09",49.5099983215332,{"date":1510,"close":1511},"2026-07-10",50.41999816894531,{"date":1513,"close":1514},"2026-07-13",52.349998474121094,{"date":1516,"close":1517},"2026-07-14",53.36000061035156,{"date":1519,"close":1520},"2026-07-15",51.599998474121094,{"date":1522,"close":1523},"2026-07-16",51.04999923706055,{"date":1525,"close":1526},"2026-07-17",53.61000061035156,{"date":1528,"close":1529},"2026-07-20",53.40999984741211,{"date":1531,"close":1532},"2026-07-21",53.900001525878906,{"date":1534,"close":1535},"2026-07-22",53.16999816894531,{"date":1537,"close":1538},"2026-07-23",51.81999969482422,{"date":1540,"close":1541},"2026-07-27",52.43000030517578,{"date":1543,"close":1544},"2026-07-28",53.810001373291016,{"date":1546,"close":1547},"2026-07-29",56.54999923706055,{"date":68,"close":1549},57.08000183105469,{"date":1551,"close":1552},"2026-07-31",56.38999938964844,{"date":1554,"close":1555},"2026-08-03",57.779998779296875,{"date":1557,"close":1558},"2026-08-04",57.119998931884766,{"date":1560,"close":1561},"2026-08-05",58.75,{"date":1563,"close":1564},"2026-08-06",58.220001220703125,{"date":58,"close":1566},57.790000915527344,{"date":44,"close":1568},56.099998474121094,{"date":1570,"close":1571},"2026-08-11",56.029998779296875,{"date":1573,"close":1574},"2026-08-12",58.7400016784668,{"date":1576,"close":1577},"2026-08-13",58.400001525878906,{"date":188,"close":1579},57.93000030517578,{"count":189,"fetchedAt":1581,"source":183},"2026-08-15T10:44:48.376Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1583},"\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>",1786790688314]