[{"data":1,"prerenderedAt":1576},["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-CMG":25,"$fVQwzbCyZUiKEEpYdUGXZlduRArdeGRPmHJzLKG5Tc9Q":26,"ticker-mcap-CMG":144,"ticker-profile-CMG":153,"ticker-earnings-CMG":167,"ticker-congress-CMG":171,"i-lucide:info":1574},{"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":140},{"identity":28,"transactions":33,"sectorSlug":120,"relatedTickers":121},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1058090","CHIPOTLE MEXICAN GRILL INC","Retail Trade","CMG",[34,49,55,61,67,73,79,85,91,97,107],{"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},"2026-06-12T23:33:58.000Z","0001058090-26-000053-0","WINSTON MARY A","","D",31.25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1282797\u002F000105809026000053\u002F0001058090-26-000053-index.htm",6880,37682,215000,"A","2026-06-11","Stock award","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":42,"sharesOwnedAfter":54,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-12T23:30:15.000Z","0001058090-26-000052-0","weinstein joshua ian","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1935602\u002F000105809026000052\u002F0001058090-26-000052-index.htm",10287,{"cik":29,"filedAt":56,"filingId":57,"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":58,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":59,"shares":42,"sharesOwnedAfter":60,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-12T23:26:03.000Z","0001058090-26-000051-0","Maw Scott Harlan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1483625\u002F000105809026000051\u002F0001058090-26-000051-index.htm",49452,{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":65,"shares":42,"sharesOwnedAfter":66,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-12T23:21:43.000Z","0001058090-26-000050-0","Hickenlooper Robin S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1567241\u002F000105809026000050\u002F0001058090-26-000050-index.htm",50292,{"cik":29,"filedAt":68,"filingId":69,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":71,"shares":42,"sharesOwnedAfter":72,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-12T23:17:36.000Z","0001058090-26-000049-0","Gutierrez Mauricio","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1428578\u002F000105809026000049\u002F0001058090-26-000049-index.htm",42432,{"cik":29,"filedAt":74,"filingId":75,"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":76,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":77,"shares":42,"sharesOwnedAfter":78,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-12T23:13:05.000Z","0001058090-26-000048-0","Fuentes Laura","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1827369\u002F000105809026000048\u002F0001058090-26-000048-index.htm",18282,{"cik":29,"filedAt":80,"filingId":81,"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":82,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":83,"shares":42,"sharesOwnedAfter":84,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-12T23:08:16.000Z","0001058090-26-000047-0","FILIKRUSHEL PATRICIA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1237450\u002F000105809026000047\u002F0001058090-26-000047-index.htm",43256,{"cik":29,"filedAt":86,"filingId":87,"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":88,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":89,"shares":42,"sharesOwnedAfter":90,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-12T23:05:00.000Z","0001058090-26-000046-0","Carey Matt","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1499743\u002F000105809026000046\u002F0001058090-26-000046-index.htm",66682,{"cik":29,"filedAt":92,"filingId":93,"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":94,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":95,"shares":42,"sharesOwnedAfter":96,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-12T23:00:47.000Z","0001058090-26-000045-0","Baldocchi Albert S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1351044\u002F000105809026000045\u002F0001058090-26-000045-index.htm",862140,{"cik":29,"filedAt":98,"filingId":99,"formType":100,"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":94,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":104,"transactionDate":105,"intentLabel":106,"signalQuality":48},"2026-05-21T00:00:00.000Z","0001058090-26-000029-0","4","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1351044\u002F000105809026000029\u002F0001058090-26-000029-index.htm",6672,855260,"G","2026-05-20","Gift",{"cik":29,"filedAt":108,"filingId":109,"formType":100,"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":82,"ownerTitle":38,"ownershipType":39,"pricePerShare":110,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":118,"insiderHistory":119},"2026-02-25T00:00:00.000Z","0001058090-26-000022-0",36.58,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1237450\u002F000105809026000022\u002F0001058090-26-000022-index.htm",3350,36376,122543,"S","2026-02-24","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"retail-trade",[122,125,128,131,134,137],{"ticker":123,"issuerName":124},"CVNA","CARVANA CO.",{"ticker":126,"issuerName":127},"W","Wayfair Inc.",{"ticker":129,"issuerName":130},"ACI","Albertsons Companies, Inc.",{"ticker":132,"issuerName":133},"WMT","Walmart Inc.",{"ticker":135,"issuerName":136},"KSS","KOHLS Corp",{"ticker":138,"issuerName":139},"AMZN","AMAZON COM INC",{"count":141,"fetchedAt":142,"source":143},11,"2026-08-04T23:43:05.248Z","sqlite",{"data":145,"meta":150},{"value":146,"quality":147,"closeDate":148,"ageDays":4,"sharesAsOf":149},43382063488.54065,"fresh","2026-08-04","2026-04-24",{"count":151,"fetchedAt":152,"source":143},1,"2026-08-04T23:43:05.250Z",{"data":154,"meta":166},{"ticker":32,"ceo":155,"industry":156,"fullTimeEmployees":157,"ipoDate":158,"country":159,"state":160,"city":161,"website":162,"exchangeShort":25,"marketCap":25,"beta":163,"range52w":164,"fetchedAt":165},"Scott Boatwright","Restaurants",130504,"2006-01-26","US","CA","Newport Beach","https:\u002F\u002Fwww.chipotle.com",0.978,"28.04-58.42","2026-06-13T00:19:53.162Z",{"count":151,"fetchedAt":152,"source":143},{"data":168,"meta":170},{"ticker":32,"points":169},[],{"count":151,"fetchedAt":152,"source":143},{"data":172,"meta":1572},{"congressTrades":173,"insiderTrades":211,"priceHistory":223,"ticker":32},[174,191,203,205],{"amountLabel":175,"amountMax":176,"amountMid":177,"amountMin":178,"assetDescription":179,"assetType":180,"chamber":181,"district":182,"disclosureDate":46,"filingId":183,"ingestedAt":184,"memberName":185,"memberSlug":186,"owner":187,"party":39,"sourceLink":188,"ticker":32,"transactionDate":189,"type":190},"$1,001 - $15,000",15000,8001,1001,"Chipotle Mexican Grill Inc","Stock","house","CA17","ro-khanna|CMG|2026-05-01|Purchase|$1,001 - $15,000|","2026-06-15T17:00:44.935Z","Ro Khanna","ro-khanna","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116142.pdf","2026-05-01","Purchase",{"amountLabel":175,"amountMax":176,"amountMid":177,"amountMin":178,"assetDescription":179,"assetType":180,"chamber":181,"district":192,"disclosureDate":193,"filingId":194,"ingestedAt":195,"memberName":196,"memberSlug":197,"owner":198,"party":199,"sourceLink":200,"ticker":32,"transactionDate":201,"type":202},"FL19","2026-05-14","byron-donalds|CMG|2026-04-02|Sale|$1,001 - $15,000|Spouse","2026-05-14T15:31:24.765Z","Byron Donalds","byron-donalds","Spouse","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034478.pdf","2026-04-02","Sale",{"amountLabel":175,"amountMax":176,"amountMid":177,"amountMin":178,"assetDescription":179,"assetType":180,"chamber":181,"district":192,"disclosureDate":193,"filingId":204,"ingestedAt":195,"memberName":196,"memberSlug":197,"owner":187,"party":199,"sourceLink":200,"ticker":32,"transactionDate":201,"type":202},"byron-donalds|CMG|2026-04-02|Sale|$1,001 - $15,000|",{"amountLabel":175,"amountMax":176,"amountMid":177,"amountMin":178,"assetDescription":179,"assetType":180,"chamber":181,"district":182,"disclosureDate":206,"filingId":207,"ingestedAt":208,"memberName":185,"memberSlug":186,"owner":198,"party":39,"sourceLink":209,"ticker":32,"transactionDate":210,"type":190},"2026-05-13","ro-khanna|CMG|2026-04-13|Purchase|$1,001 - $15,000|Spouse","2026-05-15T01:32:55.845Z","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9115822.pdf","2026-04-13",[212,213,214,215,216,217,218,219,220,221,222],{"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":50,"filingId":51,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":42,"sharesOwnedAfter":54,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":56,"filingId":57,"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":58,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":59,"shares":42,"sharesOwnedAfter":60,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":65,"shares":42,"sharesOwnedAfter":66,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":68,"filingId":69,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":71,"shares":42,"sharesOwnedAfter":72,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":74,"filingId":75,"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":76,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":77,"shares":42,"sharesOwnedAfter":78,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":80,"filingId":81,"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":82,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":83,"shares":42,"sharesOwnedAfter":84,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":86,"filingId":87,"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":88,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":89,"shares":42,"sharesOwnedAfter":90,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":92,"filingId":93,"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":94,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":95,"shares":42,"sharesOwnedAfter":96,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":98,"filingId":99,"formType":100,"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":94,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":104,"transactionDate":105},{"cik":29,"filedAt":108,"filingId":109,"formType":100,"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":82,"ownerTitle":38,"ownershipType":39,"pricePerShare":110,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":115,"transactionDate":116},[224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,862,865,868,871,874,877,880,883,886,889,892,895,898,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1007,1010,1012,1015,1018,1021,1024,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1159,1162,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1208,1211,1214,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1263,1266,1269,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1342,1345,1348,1351,1353,1356,1358,1361,1364,1367,1370,1372,1375,1378,1381,1383,1386,1389,1392,1395,1397,1400,1403,1406,1409,1412,1415,1418,1420,1422,1425,1428,1431,1433,1436,1439,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1475,1478,1481,1484,1486,1488,1491,1494,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1528,1531,1534,1537,1540,1543,1546,1549,1552,1554,1557,1560,1562,1565,1567,1570],{"date":225,"close":226},"2021-08-06",37.74300003051758,{"date":228,"close":229},"2021-08-13",37.75619888305664,{"date":231,"close":232},"2021-08-20",37.8307991027832,{"date":234,"close":235},"2021-08-27",38.37900161743164,{"date":237,"close":238},"2021-09-03",38.40019989013672,{"date":240,"close":241},"2021-09-10",38.020599365234375,{"date":243,"close":244},"2021-09-17",38.18040084838867,{"date":246,"close":247},"2021-09-24",38.74440002441406,{"date":249,"close":250},"2021-10-01",36.571998596191406,{"date":252,"close":253},"2021-10-08",36.35219955444336,{"date":255,"close":256},"2021-10-15",36.61859893798828,{"date":258,"close":259},"2021-10-22",35.844200134277344,{"date":261,"close":262},"2021-10-29",35.58060073852539,{"date":264,"close":265},"2021-11-05",35.887001037597656,{"date":267,"close":268},"2021-11-12",37.2599983215332,{"date":270,"close":271},"2021-11-19",35.097999572753906,{"date":273,"close":274},"2021-11-26",33.73759841918945,{"date":276,"close":277},"2021-12-03",31.841999053955078,{"date":279,"close":280},"2021-12-10",34.428001403808594,{"date":282,"close":283},"2021-12-17",33.67679977416992,{"date":285,"close":286},"2021-12-23",34.9734001159668,{"date":288,"close":289},"2021-12-31",34.96500015258789,{"date":291,"close":292},"2022-01-07",31.956199645996094,{"date":294,"close":295},"2022-01-14",29.962600708007812,{"date":297,"close":298},"2022-01-21",27.56800079345703,{"date":300,"close":301},"2022-01-28",28.20039939880371,{"date":303,"close":304},"2022-02-04",29.668800354003906,{"date":306,"close":307},"2022-02-11",31.22960090637207,{"date":309,"close":310},"2022-02-18",30.466400146484375,{"date":312,"close":313},"2022-02-25",29.940000534057617,{"date":315,"close":316},"2022-03-04",28.845600128173828,{"date":318,"close":319},"2022-03-11",29.50819969177246,{"date":321,"close":322},"2022-03-18",31.754600524902344,{"date":324,"close":325},"2022-03-25",31.127399444580078,{"date":327,"close":328},"2022-04-01",31.880800247192383,{"date":330,"close":331},"2022-04-08",30.87980079650879,{"date":333,"close":334},"2022-04-14",32.06340026855469,{"date":336,"close":337},"2022-04-22",29.617000579833984,{"date":339,"close":340},"2022-04-29",29.112199783325195,{"date":342,"close":343},"2022-05-06",27.090599060058594,{"date":345,"close":346},"2022-05-13",26.3656005859375,{"date":348,"close":349},"2022-05-20",25.882200241088867,{"date":351,"close":352},"2022-05-27",28.04840087890625,{"date":354,"close":355},"2022-06-03",27.50119972229004,{"date":357,"close":358},"2022-06-10",26.34079933166504,{"date":360,"close":361},"2022-06-17",24.91200065612793,{"date":363,"close":364},"2022-06-24",26.580400466918945,{"date":366,"close":367},"2022-07-01",26.13599967956543,{"date":369,"close":370},"2022-07-08",26.785600662231445,{"date":372,"close":373},"2022-07-15",25.999799728393555,{"date":375,"close":376},"2022-07-22",26.94659996032715,{"date":378,"close":379},"2022-07-29",31.284400939941406,{"date":381,"close":382},"2022-08-05",32.01559829711914,{"date":384,"close":385},"2022-08-12",33.27399826049805,{"date":387,"close":388},"2022-08-19",33.4452018737793,{"date":390,"close":391},"2022-08-26",32.55720138549805,{"date":393,"close":394},"2022-09-02",32.33039855957031,{"date":396,"close":397},"2022-09-09",34.466400146484375,{"date":399,"close":400},"2022-09-16",33.87139892578125,{"date":402,"close":403},"2022-09-23",31.150400161743164,{"date":405,"close":406},"2022-09-30",30.055200576782227,{"date":408,"close":409},"2022-10-07",29.575000762939453,{"date":411,"close":412},"2022-10-14",30.16819953918457,{"date":414,"close":415},"2022-10-21",30.996400833129883,{"date":417,"close":418},"2022-10-28",30.100000381469727,{"date":420,"close":421},"2022-11-04",27.951400756835938,{"date":423,"close":424},"2022-11-11",30.12700080871582,{"date":426,"close":427},"2022-11-18",30.04960060119629,{"date":429,"close":430},"2022-11-25",30.304000854492188,{"date":432,"close":433},"2022-12-02",32.097599029541016,{"date":435,"close":436},"2022-12-09",30.52519989013672,{"date":438,"close":439},"2022-12-16",29.24220085144043,{"date":441,"close":442},"2022-12-23",28.24720001220703,{"date":444,"close":445},"2022-12-30",27.749799728393555,{"date":447,"close":448},"2023-01-06",28.041200637817383,{"date":450,"close":451},"2023-01-13",30.49139976501465,{"date":453,"close":454},"2023-01-20",31.10379981994629,{"date":456,"close":457},"2023-01-27",32.27560043334961,{"date":459,"close":460},"2023-02-03",33.85940170288086,{"date":462,"close":463},"2023-02-10",31.677799224853516,{"date":465,"close":466},"2023-02-17",32.35340118408203,{"date":468,"close":469},"2023-02-24",29.53459930419922,{"date":471,"close":472},"2023-03-03",30.200000762939453,{"date":474,"close":475},"2023-03-10",31.01420021057129,{"date":477,"close":478},"2023-03-17",32.17679977416992,{"date":480,"close":481},"2023-03-24",32.48500061035156,{"date":483,"close":484},"2023-03-31",34.16579818725586,{"date":486,"close":487},"2023-04-06",33.704200744628906,{"date":489,"close":490},"2023-04-14",34.76599884033203,{"date":492,"close":493},"2023-04-21",36,{"date":495,"close":496},"2023-04-28",41.35240173339844,{"date":498,"close":499},"2023-05-05",40.56420135498047,{"date":501,"close":502},"2023-05-12",40.912601470947266,{"date":504,"close":505},"2023-05-19",42.1244010925293,{"date":507,"close":508},"2023-05-26",41.4203987121582,{"date":510,"close":511},"2023-06-02",41.244598388671875,{"date":513,"close":514},"2023-06-09",40.81100082397461,{"date":516,"close":517},"2023-06-16",40.65840148925781,{"date":519,"close":520},"2023-06-23",40.873600006103516,{"date":522,"close":523},"2023-06-30",42.779998779296875,{"date":525,"close":526},"2023-07-07",41.549198150634766,{"date":528,"close":529},"2023-07-14",41.119598388671875,{"date":531,"close":532},"2023-07-21",41.97740173339844,{"date":534,"close":535},"2023-07-28",38.25040054321289,{"date":537,"close":538},"2023-08-04",37.812198638916016,{"date":540,"close":541},"2023-08-11",36.930999755859375,{"date":543,"close":544},"2023-08-18",36.98400115966797,{"date":546,"close":547},"2023-08-25",37.53559875488281,{"date":549,"close":550},"2023-09-01",38.77220153808594,{"date":552,"close":553},"2023-09-08",38.902000427246094,{"date":555,"close":556},"2023-09-15",38.25,{"date":558,"close":559},"2023-09-22",37.511600494384766,{"date":561,"close":562},"2023-09-29",36.636600494384766,{"date":564,"close":565},"2023-10-06",36.44540023803711,{"date":567,"close":568},"2023-10-13",35.629600524902344,{"date":570,"close":571},"2023-10-20",36.625,{"date":573,"close":574},"2023-10-27",37.751800537109375,{"date":576,"close":577},"2023-11-03",40.81060028076172,{"date":579,"close":580},"2023-11-10",42.411598205566406,{"date":582,"close":583},"2023-11-17",43.24440002441406,{"date":585,"close":586},"2023-11-24",44.39339828491211,{"date":588,"close":589},"2023-12-01",44.67660140991211,{"date":591,"close":592},"2023-12-08",44.85900115966797,{"date":594,"close":595},"2023-12-15",45.42940139770508,{"date":597,"close":598},"2023-12-22",46.08700180053711,{"date":600,"close":601},"2023-12-29",45.739200592041016,{"date":603,"close":604},"2024-01-05",44.25600051879883,{"date":606,"close":607},"2024-01-12",45.4379997253418,{"date":609,"close":610},"2024-01-19",46.69200134277344,{"date":612,"close":613},"2024-01-26",46.525001525878906,{"date":615,"close":616},"2024-02-02",49.645599365234375,{"date":618,"close":619},"2024-02-09",52.766998291015625,{"date":621,"close":622},"2024-02-16",51.96860122680664,{"date":624,"close":625},"2024-02-23",52.93439865112305,{"date":627,"close":628},"2024-03-01",53.77560043334961,{"date":630,"close":631},"2024-03-08",53.7224006652832,{"date":633,"close":634},"2024-03-15",55.12779998779297,{"date":636,"close":637},"2024-03-22",57.64080047607422,{"date":639,"close":640},"2024-03-28",58.135398864746094,{"date":642,"close":643},"2024-04-05",58.1083984375,{"date":645,"close":646},"2024-04-12",59.152000427246094,{"date":648,"close":649},"2024-04-19",57.382198333740234,{"date":651,"close":652},"2024-04-26",63.73939895629883,{"date":654,"close":655},"2024-05-03",63.107601165771484,{"date":657,"close":658},"2024-05-10",64.78459930419922,{"date":660,"close":661},"2024-05-17",64.26860046386719,{"date":663,"close":664},"2024-05-24",63.03260040283203,{"date":666,"close":667},"2024-05-31",62.59040069580078,{"date":669,"close":670},"2024-06-07",63.380401611328125,{"date":672,"close":673},"2024-06-14",65.43419647216797,{"date":675,"close":676},"2024-06-21",64.20980072021484,{"date":678,"close":679},"2024-06-28",62.650001525878906,{"date":681,"close":682},"2024-07-05",62.75,{"date":684,"close":685},"2024-07-12",57.66999816894531,{"date":687,"close":688},"2024-07-19",53.540000915527344,{"date":690,"close":691},"2024-07-26",49.83000183105469,{"date":693,"close":694},"2024-08-02",52.56999969482422,{"date":696,"close":697},"2024-08-09",55.54999923706055,{"date":699,"close":700},"2024-08-16",52.470001220703125,{"date":702,"close":703},"2024-08-23",53.709999084472656,{"date":705,"close":706},"2024-08-30",56.08000183105469,{"date":708,"close":709},"2024-09-06",53.68000030517578,{"date":711,"close":712},"2024-09-13",56.119998931884766,{"date":714,"close":715},"2024-09-20",57.22999954223633,{"date":717,"close":718},"2024-09-27",57.34000015258789,{"date":720,"close":721},"2024-10-04",57.11000061035156,{"date":723,"close":724},"2024-10-11",58.650001525878906,{"date":726,"close":727},"2024-10-18",59.38999938964844,{"date":729,"close":730},"2024-10-25",59.439998626708984,{"date":732,"close":733},"2024-11-01",58.59000015258789,{"date":735,"close":736},"2024-11-08",58.810001373291016,{"date":738,"close":739},"2024-11-15",58.630001068115234,{"date":741,"close":742},"2024-11-22",62.0099983215332,{"date":744,"close":745},"2024-11-29",61.52000045776367,{"date":747,"close":748},"2024-12-06",65.4000015258789,{"date":750,"close":751},"2024-12-13",64.58999633789062,{"date":753,"close":754},"2024-12-20",61.869998931884766,{"date":756,"close":757},"2024-12-27",60.779998779296875,{"date":759,"close":760},"2025-01-03",59.70000076293945,{"date":762,"close":763},"2025-01-10",56.5,{"date":765,"close":766},"2025-01-17",57.52000045776367,{"date":768,"close":769},"2025-01-24",56.70000076293945,{"date":771,"close":772},"2025-01-31",58.349998474121094,{"date":774,"close":775},"2025-02-07",57.27000045776367,{"date":777,"close":778},"2025-02-14",57.08000183105469,{"date":780,"close":781},"2025-02-21",51.5099983215332,{"date":783,"close":784},"2025-02-28",53.970001220703125,{"date":786,"close":787},"2025-03-07",50.22999954223633,{"date":789,"close":790},"2025-03-14",50.029998779296875,{"date":792,"close":793},"2025-03-21",48.529998779296875,{"date":795,"close":796},"2025-03-28",49.90999984741211,{"date":798,"close":799},"2025-04-04",47.290000915527344,{"date":801,"close":802},"2025-04-11",49.7599983215332,{"date":804,"close":805},"2025-04-17",48.16999816894531,{"date":807,"close":808},"2025-04-25",51.779998779296875,{"date":810,"close":811},"2025-05-02",51.560001373291016,{"date":813,"close":814},"2025-05-09",49.720001220703125,{"date":816,"close":817},"2025-05-16",52.31999969482422,{"date":819,"close":820},"2025-05-23",50.630001068115234,{"date":822,"close":823},"2025-05-30",50.08000183105469,{"date":825,"close":826},"2025-06-06",52.5,{"date":828,"close":829},"2025-06-13",50.2400016784668,{"date":831,"close":832},"2025-06-20",52.779998779296875,{"date":834,"close":835},"2025-06-27",55.04999923706055,{"date":837,"close":838},"2025-07-03",57.06999969482422,{"date":840,"close":841},"2025-07-11",56,{"date":843,"close":844},"2025-07-18",53.93000030517578,{"date":846,"close":847},"2025-07-25",46.7599983215332,{"date":849,"close":850},"2025-08-01",42.52000045776367,{"date":852,"close":853},"2025-08-04",42.880001068115234,{"date":855,"close":856},"2025-08-05",42.630001068115234,{"date":858,"close":859},"2025-08-06",42.689998626708984,{"date":861,"close":859},"2025-08-07",{"date":863,"close":864},"2025-08-08",41.439998626708984,{"date":866,"close":867},"2025-08-11",41.619998931884766,{"date":869,"close":870},"2025-08-12",42.83000183105469,{"date":872,"close":873},"2025-08-13",43.47999954223633,{"date":875,"close":876},"2025-08-14",43.16999816894531,{"date":878,"close":879},"2025-08-15",44.040000915527344,{"date":881,"close":882},"2025-08-18",43.380001068115234,{"date":884,"close":885},"2025-08-19",43.25,{"date":887,"close":888},"2025-08-20",43.06999969482422,{"date":890,"close":891},"2025-08-21",42.90999984741211,{"date":893,"close":894},"2025-08-22",43.63999938964844,{"date":896,"close":897},"2025-08-25",42.75,{"date":899,"close":850},"2025-08-26",{"date":901,"close":902},"2025-08-27",42.650001525878906,{"date":904,"close":905},"2025-08-28",42.40999984741211,{"date":907,"close":908},"2025-08-29",42.13999938964844,{"date":910,"close":911},"2025-09-02",41.75,{"date":913,"close":914},"2025-09-03",41.790000915527344,{"date":916,"close":917},"2025-09-04",41.40999984741211,{"date":919,"close":920},"2025-09-05",41.060001373291016,{"date":922,"close":923},"2025-09-08",39.650001525878906,{"date":925,"close":926},"2025-09-09",39.459999084472656,{"date":928,"close":929},"2025-09-10",38.709999084472656,{"date":931,"close":932},"2025-09-11",38.959999084472656,{"date":934,"close":935},"2025-09-12",38.630001068115234,{"date":937,"close":938},"2025-09-15",38.58000183105469,{"date":940,"close":941},"2025-09-16",39.29999923706055,{"date":943,"close":944},"2025-09-17",39.66999816894531,{"date":946,"close":947},"2025-09-18",39.810001373291016,{"date":949,"close":950},"2025-09-19",39.31999969482422,{"date":952,"close":953},"2025-09-22",40.130001068115234,{"date":955,"close":956},"2025-09-23",39.68000030517578,{"date":958,"close":959},"2025-09-24",39.54999923706055,{"date":961,"close":962},"2025-09-25",39.33000183105469,{"date":964,"close":965},"2025-09-26",40.08000183105469,{"date":967,"close":968},"2025-09-29",39.900001525878906,{"date":970,"close":971},"2025-09-30",39.189998626708984,{"date":973,"close":974},"2025-10-01",38.970001220703125,{"date":976,"close":977},"2025-10-02",40.27000045776367,{"date":979,"close":980},"2025-10-03",41.7599983215332,{"date":982,"close":983},"2025-10-06",41.630001068115234,{"date":985,"close":986},"2025-10-07",40.95000076293945,{"date":988,"close":989},"2025-10-08",40.97999954223633,{"date":991,"close":992},"2025-10-09",40.88999938964844,{"date":994,"close":995},"2025-10-10",39.81999969482422,{"date":997,"close":998},"2025-10-13",40.900001525878906,{"date":1000,"close":1001},"2025-10-14",42.099998474121094,{"date":1003,"close":1004},"2025-10-15",41.77000045776367,{"date":1006,"close":980},"2025-10-16",{"date":1008,"close":1009},"2025-10-17",41.86000061035156,{"date":1011,"close":983},"2025-10-20",{"date":1013,"close":1014},"2025-10-21",42.36000061035156,{"date":1016,"close":1017},"2025-10-22",41.61000061035156,{"date":1019,"close":1020},"2025-10-23",41.79999923706055,{"date":1022,"close":1023},"2025-10-24",41.189998626708984,{"date":1025,"close":920},"2025-10-27",{"date":1027,"close":1028},"2025-10-28",40.2599983215332,{"date":1030,"close":1031},"2025-10-29",39.7599983215332,{"date":1033,"close":1034},"2025-10-30",32.529998779296875,{"date":1036,"close":1037},"2025-10-31",31.690000534057617,{"date":1039,"close":1040},"2025-11-03",31.510000228881836,{"date":1042,"close":1043},"2025-11-04",31.739999771118164,{"date":1045,"close":1046},"2025-11-05",31.969999313354492,{"date":1048,"close":1049},"2025-11-06",30.559999465942383,{"date":1051,"close":1052},"2025-11-07",30.59000015258789,{"date":1054,"close":1055},"2025-11-10",30.479999542236328,{"date":1057,"close":1058},"2025-11-11",29.809999465942383,{"date":1060,"close":1061},"2025-11-12",31.31999969482422,{"date":1063,"close":1064},"2025-11-13",31.3799991607666,{"date":1066,"close":1067},"2025-11-14",31.56999969482422,{"date":1069,"close":1070},"2025-11-17",30.530000686645508,{"date":1072,"close":1073},"2025-11-18",30.760000228881836,{"date":1075,"close":1076},"2025-11-19",31,{"date":1078,"close":1079},"2025-11-20",30.350000381469727,{"date":1081,"close":1082},"2025-11-21",31.6299991607666,{"date":1084,"close":1085},"2025-11-24",31.190000534057617,{"date":1087,"close":1088},"2025-11-25",33.400001525878906,{"date":1090,"close":1091},"2025-11-26",34.029998779296875,{"date":1093,"close":1094},"2025-11-28",34.52000045776367,{"date":1096,"close":1097},"2025-12-01",34.2400016784668,{"date":1099,"close":1100},"2025-12-02",34.13999938964844,{"date":1102,"close":1103},"2025-12-03",33.93000030517578,{"date":1105,"close":1106},"2025-12-04",34.150001525878906,{"date":1108,"close":1109},"2025-12-05",33.939998626708984,{"date":1111,"close":1112},"2025-12-08",33.61000061035156,{"date":1114,"close":1115},"2025-12-09",33.72999954223633,{"date":1117,"close":1109},"2025-12-10",{"date":1119,"close":1120},"2025-12-11",34.869998931884766,{"date":1122,"close":1123},"2025-12-12",36.13999938964844,{"date":1125,"close":1126},"2025-12-15",35.939998626708984,{"date":1128,"close":1129},"2025-12-16",35.65999984741211,{"date":1131,"close":1132},"2025-12-17",37,{"date":1134,"close":1135},"2025-12-18",37.630001068115234,{"date":1137,"close":1138},"2025-12-19",37.63999938964844,{"date":1140,"close":1141},"2025-12-22",37.91999816894531,{"date":1143,"close":1144},"2025-12-23",37.790000915527344,{"date":1146,"close":1147},"2025-12-24",37.900001525878906,{"date":1149,"close":1150},"2025-12-26",37.810001373291016,{"date":1152,"close":1153},"2025-12-29",37.13999938964844,{"date":1155,"close":1156},"2025-12-30",37.040000915527344,{"date":1158,"close":1132},"2025-12-31",{"date":1160,"close":1161},"2026-01-02",37.4900016784668,{"date":1163,"close":556},"2026-01-05",{"date":1165,"close":1166},"2026-01-06",38.619998931884766,{"date":1168,"close":1169},"2026-01-07",38.869998931884766,{"date":1171,"close":1172},"2026-01-08",39.18000030517578,{"date":1174,"close":1175},"2026-01-09",40.11000061035156,{"date":1177,"close":1178},"2026-01-12",40.34000015258789,{"date":1180,"close":1181},"2026-01-13",39.40999984741211,{"date":1183,"close":1184},"2026-01-14",40.59000015258789,{"date":1186,"close":1187},"2026-01-15",40.36000061035156,{"date":1189,"close":1190},"2026-01-16",39.959999084472656,{"date":1192,"close":1193},"2026-01-20",39,{"date":1195,"close":1196},"2026-01-21",40.720001220703125,{"date":1198,"close":1199},"2026-01-22",40.540000915527344,{"date":1201,"close":1202},"2026-01-23",40.869998931884766,{"date":1204,"close":1205},"2026-01-26",39.720001220703125,{"date":1207,"close":923},"2026-01-27",{"date":1209,"close":1210},"2026-01-28",39.15999984741211,{"date":1212,"close":1213},"2026-01-29",39.099998474121094,{"date":1215,"close":1169},"2026-01-30",{"date":1217,"close":1218},"2026-02-02",38.5099983215332,{"date":1220,"close":1221},"2026-02-03",39.16999816894531,{"date":1223,"close":1224},"2026-02-04",39.93000030517578,{"date":1226,"close":1227},"2026-02-05",38.45000076293945,{"date":1229,"close":1230},"2026-02-06",39.38999938964844,{"date":1232,"close":1233},"2026-02-09",39.59000015258789,{"date":1235,"close":1236},"2026-02-10",38.439998626708984,{"date":1238,"close":1239},"2026-02-11",37.220001220703125,{"date":1241,"close":1242},"2026-02-12",35.84000015258789,{"date":1244,"close":1245},"2026-02-13",36.29999923706055,{"date":1247,"close":1248},"2026-02-17",37.880001068115234,{"date":1250,"close":1251},"2026-02-18",38.720001220703125,{"date":1253,"close":1254},"2026-02-19",37.970001220703125,{"date":1256,"close":1257},"2026-02-20",37.540000915527344,{"date":1259,"close":1260},"2026-02-23",36.61000061035156,{"date":116,"close":1262},36.4900016784668,{"date":1264,"close":1265},"2026-02-25",37.5,{"date":1267,"close":1268},"2026-02-26",38.04999923706055,{"date":1270,"close":1239},"2026-02-27",{"date":1272,"close":1273},"2026-03-02",36.689998626708984,{"date":1275,"close":1276},"2026-03-03",36.93000030517578,{"date":1278,"close":1279},"2026-03-04",36.709999084472656,{"date":1281,"close":1282},"2026-03-05",37.060001373291016,{"date":1284,"close":1285},"2026-03-06",35.369998931884766,{"date":1287,"close":1288},"2026-03-09",35.290000915527344,{"date":1290,"close":1291},"2026-03-10",34.720001220703125,{"date":1293,"close":1294},"2026-03-11",33.849998474121094,{"date":1296,"close":1297},"2026-03-12",32.560001373291016,{"date":1299,"close":1300},"2026-03-13",32.52000045776367,{"date":1302,"close":1303},"2026-03-16",34.08000183105469,{"date":1305,"close":1306},"2026-03-17",34.40999984741211,{"date":1308,"close":1309},"2026-03-18",32.63999938964844,{"date":1311,"close":1312},"2026-03-19",32.939998626708984,{"date":1314,"close":1315},"2026-03-20",33.369998931884766,{"date":1317,"close":1318},"2026-03-23",33.36000061035156,{"date":1320,"close":1321},"2026-03-24",32.7599983215332,{"date":1323,"close":1324},"2026-03-25",32.5,{"date":1326,"close":1327},"2026-03-26",32.16999816894531,{"date":1329,"close":1330},"2026-03-27",30.860000610351562,{"date":1332,"close":1333},"2026-03-30",31.15999984741211,{"date":1335,"close":1336},"2026-03-31",32.0099983215332,{"date":1338,"close":1339},"2026-04-01",32.630001068115234,{"date":201,"close":1341},33.15999984741211,{"date":1343,"close":1344},"2026-04-06",33.5,{"date":1346,"close":1347},"2026-04-07",33.060001373291016,{"date":1349,"close":1350},"2026-04-08",33.790000915527344,{"date":1352,"close":1097},"2026-04-09",{"date":1354,"close":1355},"2026-04-10",34.09000015258789,{"date":210,"close":1357},34.59000015258789,{"date":1359,"close":1360},"2026-04-14",34.91999816894531,{"date":1362,"close":1363},"2026-04-15",35.25,{"date":1365,"close":1366},"2026-04-16",35.08000183105469,{"date":1368,"close":1369},"2026-04-17",35.83000183105469,{"date":1371,"close":1369},"2026-04-20",{"date":1373,"close":1374},"2026-04-21",36.04999923706055,{"date":1376,"close":1377},"2026-04-22",35.11000061035156,{"date":1379,"close":1380},"2026-04-23",33.900001525878906,{"date":149,"close":1382},34.209999084472656,{"date":1384,"close":1385},"2026-04-27",33.63999938964844,{"date":1387,"close":1388},"2026-04-28",32.869998931884766,{"date":1390,"close":1391},"2026-04-29",32.9900016784668,{"date":1393,"close":1394},"2026-04-30",33.9900016784668,{"date":189,"close":1396},32.97999954223633,{"date":1398,"close":1399},"2026-05-04",31.979999542236328,{"date":1401,"close":1402},"2026-05-05",32.310001373291016,{"date":1404,"close":1405},"2026-05-06",32.7400016784668,{"date":1407,"close":1408},"2026-05-07",33.27000045776367,{"date":1410,"close":1411},"2026-05-08",32.4900016784668,{"date":1413,"close":1414},"2026-05-11",31.920000076293945,{"date":1416,"close":1417},"2026-05-12",32.66999816894531,{"date":206,"close":1419},32.11000061035156,{"date":193,"close":1421},32.09000015258789,{"date":1423,"close":1424},"2026-05-15",32.650001525878906,{"date":1426,"close":1427},"2026-05-18",33.75,{"date":1429,"close":1430},"2026-05-19",33.040000915527344,{"date":105,"close":1432},32.959999084472656,{"date":1434,"close":1435},"2026-05-21",32.79999923706055,{"date":1437,"close":1438},"2026-05-22",32.88999938964844,{"date":1440,"close":1402},"2026-05-26",{"date":1442,"close":1443},"2026-05-27",32.689998626708984,{"date":1445,"close":1446},"2026-05-28",32.41999816894531,{"date":1448,"close":1449},"2026-05-29",31.860000610351562,{"date":1451,"close":1452},"2026-06-01",30.549999237060547,{"date":1454,"close":1455},"2026-06-02",29.260000228881836,{"date":1457,"close":1458},"2026-06-03",28.739999771118164,{"date":1460,"close":1461},"2026-06-04",28.395000457763672,{"date":1463,"close":1464},"2026-06-05",29.34000015258789,{"date":1466,"close":1467},"2026-06-08",29.270000457763672,{"date":1469,"close":1470},"2026-06-09",29.8799991607666,{"date":1472,"close":1473},"2026-06-10",30.420000076293945,{"date":46,"close":40},{"date":1476,"close":1477},"2026-06-12",32.22999954223633,{"date":1479,"close":1480},"2026-06-15",32.72999954223633,{"date":1482,"close":1483},"2026-06-16",32.61000061035156,{"date":1485,"close":1449},"2026-06-17",{"date":1487,"close":1411},"2026-06-18",{"date":1489,"close":1490},"2026-06-22",30.540000915527344,{"date":1492,"close":1493},"2026-06-23",30.950000762939453,{"date":1495,"close":1037},"2026-06-24",{"date":1497,"close":1498},"2026-06-25",32.279998779296875,{"date":1500,"close":1501},"2026-06-26",33.34000015258789,{"date":1503,"close":1504},"2026-06-29",32.970001220703125,{"date":1506,"close":1507},"2026-06-30",34,{"date":1509,"close":1510},"2026-07-01",35,{"date":1512,"close":1513},"2026-07-02",35.38999938964844,{"date":1515,"close":1516},"2026-07-06",33.97999954223633,{"date":1518,"close":1519},"2026-07-07",34.349998474121094,{"date":1521,"close":1522},"2026-07-08",33.43000030517578,{"date":1524,"close":1525},"2026-07-09",34.599998474121094,{"date":1527,"close":1363},"2026-07-10",{"date":1529,"close":1530},"2026-07-13",36.630001068115234,{"date":1532,"close":1533},"2026-07-14",36.43000030517578,{"date":1535,"close":1536},"2026-07-15",34.630001068115234,{"date":1538,"close":1539},"2026-07-16",34.20000076293945,{"date":1541,"close":1542},"2026-07-17",34.439998626708984,{"date":1544,"close":1545},"2026-07-20",33.130001068115234,{"date":1547,"close":1548},"2026-07-21",33.31999969482422,{"date":1550,"close":1551},"2026-07-22",32.20000076293945,{"date":1553,"close":1336},"2026-07-23",{"date":1555,"close":1556},"2026-07-27",33.20000076293945,{"date":1558,"close":1559},"2026-07-28",33.5099983215332,{"date":1561,"close":1097},"2026-07-29",{"date":1563,"close":1564},"2026-07-30",38.52000045776367,{"date":1566,"close":1239},"2026-07-31",{"date":1568,"close":1569},"2026-08-03",37.459999084472656,{"date":148,"close":1571},33.81999969482422,{"count":151,"fetchedAt":1573,"source":143},"2026-08-04T23:43:05.283Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1575},"\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>",1785886985199]