[{"data":1,"prerenderedAt":1552},["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-COST":25,"$fB-Rn4FpHOiBSZAhuEx050kpkNzN88g9MM6nRB1B1Q1o":26,"ticker-mcap-COST":88,"ticker-profile-COST":98,"ticker-earnings-COST":112,"ticker-congress-COST":150,"i-lucide:info":1550},{"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":84},{"identity":28,"transactions":33,"sectorSlug":64,"relatedTickers":65},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"909832","COSTCO WHOLESALE CORP \u002FNEW","Retail Trade","COST",[34,48],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-14T00:00:00.000Z","0000909832-26-000062-0","4","RAIKES JEFFREY S","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1193112\u002F000090983226000062\u002F0000909832-26-000062-index.htm",5249,6043.936,"G","2026-07-10","Gift","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60,"insiderHistory":61},"2026-06-25T00:00:00.000Z","0000909832-26-000053-0","DENMAN KENNETH D",957.4525,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1254779\u002F000090983226000053\u002F0000909832-26-000053-index.htm",885,4778.936,847345.4625,"S","2026-06-23","Open-market sale","discretionary-sell",{"daysSinceLastFiling":62,"isFirstFiling":6,"priorFilingDate":63},17,"2026-06-08T00:00:00.000Z","retail-trade",[66,69,72,75,78,81],{"ticker":67,"issuerName":68},"CVNA","CARVANA CO.",{"ticker":70,"issuerName":71},"W","Wayfair Inc.",{"ticker":73,"issuerName":74},"BROS","Dutch Bros Inc.",{"ticker":76,"issuerName":77},"WSM","WILLIAMS SONOMA INC",{"ticker":79,"issuerName":80},"CASY","CASEYS GENERAL STORES INC",{"ticker":82,"issuerName":83},"AMZN","AMAZON COM INC",{"count":85,"fetchedAt":86,"source":87},2,"2026-07-21T06:05:07.759Z","sqlite",{"data":89,"meta":95},{"value":90,"quality":91,"closeDate":92,"ageDays":93,"sharesAsOf":94},417255900154.05615,"fresh","2026-07-17",4,"2026-05-27",{"count":96,"fetchedAt":97,"source":87},1,"2026-07-21T06:05:07.761Z",{"data":99,"meta":111},{"ticker":32,"ceo":100,"industry":101,"fullTimeEmployees":102,"ipoDate":103,"country":104,"state":105,"city":106,"website":107,"exchangeShort":25,"marketCap":25,"beta":108,"range52w":109,"fetchedAt":110},"Ron Vachris","Discount Stores",341000,"1986-07-09","US","WA","Issaquah","https:\u002F\u002Fwww.costco.com",0.872,"844.06-1096.5","2026-07-15T03:01:19.159Z",{"count":96,"fetchedAt":97,"source":87},{"data":113,"meta":149},{"ticker":32,"points":114},[115,120,125,130,135,140,145],{"ticker":32,"fiscalQuarter":116,"reportDate":117,"fiscalPeriodEnd":117,"epsActual":118,"epsEstimated":119,"time":25},"2025Q1","2025-03-06",4.02,4.09,{"ticker":32,"fiscalQuarter":121,"reportDate":122,"fiscalPeriodEnd":122,"epsActual":123,"epsEstimated":124,"time":25},"2025Q2","2025-05-29",4.28,4.24,{"ticker":32,"fiscalQuarter":126,"reportDate":127,"fiscalPeriodEnd":127,"epsActual":128,"epsEstimated":129,"time":25},"2025Q3","2025-09-25",5.87,5.8,{"ticker":32,"fiscalQuarter":131,"reportDate":132,"fiscalPeriodEnd":132,"epsActual":133,"epsEstimated":134,"time":25},"2025Q4","2025-12-11",4.34,4.27,{"ticker":32,"fiscalQuarter":136,"reportDate":137,"fiscalPeriodEnd":137,"epsActual":138,"epsEstimated":139,"time":25},"2026Q1","2026-03-05",4.58,4.55,{"ticker":32,"fiscalQuarter":141,"reportDate":142,"fiscalPeriodEnd":142,"epsActual":143,"epsEstimated":144,"time":25},"2026Q2","2026-05-28",4.93,5,{"ticker":32,"fiscalQuarter":146,"reportDate":147,"fiscalPeriodEnd":147,"epsActual":25,"epsEstimated":148,"time":25},"2026Q3","2026-09-24",6.56,{"count":96,"fetchedAt":97,"source":87},{"data":151,"meta":1548},{"congressTrades":152,"insiderTrades":171,"priceHistory":174,"ticker":32},[153],{"amountLabel":154,"amountMax":155,"amountMid":156,"amountMin":157,"assetDescription":158,"assetType":159,"chamber":160,"district":161,"disclosureDate":162,"filingId":163,"ingestedAt":164,"memberName":165,"memberSlug":166,"owner":167,"party":168,"sourceLink":169,"ticker":32,"transactionDate":45,"type":170},"$1,001 - $15,000",15000,8001,1001,"Costco Wholesale Corp","Stock","house","WA04","2026-07-20","dan-newhouse|COST|2026-07-10|Purchase|$1,001 - $15,000|Spouse","2026-07-20T16:01:17.669Z","Dan Newhouse","dan-newhouse","Spouse","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034998.pdf","Purchase",[172,173],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":57,"transactionDate":58},[175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,951,954,957,960,963,966,969,972,975,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1447,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1534,1537,1540,1543,1546],{"date":176,"close":177},"2021-07-23",423.42999267578125,{"date":179,"close":180},"2021-07-30",429.7200012207031,{"date":182,"close":183},"2021-08-06",439.6300048828125,{"date":185,"close":186},"2021-08-13",447.82000732421875,{"date":188,"close":189},"2021-08-20",458.989990234375,{"date":191,"close":192},"2021-08-27",450.3399963378906,{"date":194,"close":195},"2021-09-03",462.54998779296875,{"date":197,"close":198},"2021-09-10",465.1600036621094,{"date":200,"close":201},"2021-09-17",459.510009765625,{"date":203,"close":204},"2021-09-24",467.75,{"date":206,"close":207},"2021-10-01",448.3299865722656,{"date":209,"close":210},"2021-10-08",451.8500061035156,{"date":212,"close":213},"2021-10-15",452.3900146484375,{"date":215,"close":216},"2021-10-22",481.989990234375,{"date":218,"close":219},"2021-10-29",491.5400085449219,{"date":221,"close":222},"2021-11-05",513.1199951171875,{"date":224,"close":225},"2021-11-12",517.1699829101562,{"date":227,"close":228},"2021-11-19",533.7899780273438,{"date":230,"close":231},"2021-11-26",546.1300048828125,{"date":233,"close":234},"2021-12-03",528.9299926757812,{"date":236,"close":237},"2021-12-10",558.8200073242188,{"date":239,"close":240},"2021-12-17",547.6099853515625,{"date":242,"close":243},"2021-12-23",550.3699951171875,{"date":245,"close":246},"2021-12-31",567.7000122070312,{"date":248,"close":249},"2022-01-07",536.1799926757812,{"date":251,"close":252},"2022-01-14",502.989990234375,{"date":254,"close":255},"2022-01-21",481.6099853515625,{"date":257,"close":258},"2022-01-28",492.42999267578125,{"date":260,"close":261},"2022-02-04",519.77001953125,{"date":263,"close":264},"2022-02-11",509.6700134277344,{"date":266,"close":267},"2022-02-18",512.6699829101562,{"date":269,"close":270},"2022-02-25",517.489990234375,{"date":272,"close":273},"2022-03-04",525.5,{"date":275,"close":276},"2022-03-11",527.4199829101562,{"date":278,"close":279},"2022-03-18",561.3499755859375,{"date":281,"close":282},"2022-03-25",555.7100219726562,{"date":284,"close":285},"2022-04-01",575.5700073242188,{"date":287,"close":288},"2022-04-08",600.0399780273438,{"date":290,"close":291},"2022-04-14",590.3900146484375,{"date":293,"close":294},"2022-04-22",571.7000122070312,{"date":296,"close":297},"2022-04-29",531.719970703125,{"date":299,"close":300},"2022-05-06",503.3599853515625,{"date":302,"close":303},"2022-05-13",497.2699890136719,{"date":305,"close":306},"2022-05-20",416.42999267578125,{"date":308,"close":309},"2022-05-27",470.760009765625,{"date":311,"close":312},"2022-06-03",476.25,{"date":314,"close":315},"2022-06-10",463.30999755859375,{"date":317,"close":318},"2022-06-17",446.69000244140625,{"date":320,"close":321},"2022-06-24",484.3699951171875,{"date":323,"close":324},"2022-07-01",485.760009765625,{"date":326,"close":327},"2022-07-08",501.5400085449219,{"date":329,"close":330},"2022-07-15",522.9500122070312,{"date":332,"close":333},"2022-07-22",529.719970703125,{"date":335,"close":336},"2022-07-29",541.2999877929688,{"date":338,"close":339},"2022-08-05",540.6699829101562,{"date":341,"close":342},"2022-08-12",537.2100219726562,{"date":344,"close":345},"2022-08-19",554.530029296875,{"date":347,"close":348},"2022-08-26",531.8200073242188,{"date":350,"close":351},"2022-09-02",519.1099853515625,{"date":353,"close":354},"2022-09-09",536.5800170898438,{"date":356,"close":357},"2022-09-16",504.1400146484375,{"date":359,"close":360},"2022-09-23",466.3999938964844,{"date":362,"close":363},"2022-09-30",472.2699890136719,{"date":365,"close":366},"2022-10-07",468.1499938964844,{"date":368,"close":369},"2022-10-14",454.6499938964844,{"date":371,"close":372},"2022-10-21",478.17999267578125,{"date":374,"close":375},"2022-10-28",510.8699951171875,{"date":377,"close":378},"2022-11-04",486.4100036621094,{"date":380,"close":381},"2022-11-11",515.469970703125,{"date":383,"close":384},"2022-11-18",523.6699829101562,{"date":386,"close":387},"2022-11-25",533.6599731445312,{"date":389,"close":390},"2022-12-02",494.5299987792969,{"date":392,"close":393},"2022-12-09",483.0199890136719,{"date":395,"close":396},"2022-12-16",461.45001220703125,{"date":398,"close":399},"2022-12-23",462.6499938964844,{"date":401,"close":402},"2022-12-30",456.5,{"date":404,"close":405},"2023-01-06",482.8699951171875,{"date":407,"close":408},"2023-01-13",485.25,{"date":410,"close":411},"2023-01-20",480.1099853515625,{"date":413,"close":414},"2023-01-27",503.2900085449219,{"date":416,"close":417},"2023-02-03",514.7999877929688,{"date":419,"close":420},"2023-02-10",499.989990234375,{"date":422,"close":423},"2023-02-17",507.4800109863281,{"date":425,"close":426},"2023-02-24",488.6099853515625,{"date":428,"close":429},"2023-03-03",475.260009765625,{"date":431,"close":432},"2023-03-10",471.1400146484375,{"date":434,"close":435},"2023-03-17",487.04998779296875,{"date":437,"close":438},"2023-03-24",495.2699890136719,{"date":440,"close":441},"2023-03-31",496.8699951171875,{"date":443,"close":444},"2023-04-06",485.9800109863281,{"date":446,"close":447},"2023-04-14",491.29998779296875,{"date":449,"close":450},"2023-04-21",506.3500061035156,{"date":452,"close":453},"2023-04-28",503.2200012207031,{"date":455,"close":456},"2023-05-05",499.05999755859375,{"date":458,"close":459},"2023-05-12",504.07000732421875,{"date":461,"close":462},"2023-05-19",496.5199890136719,{"date":464,"close":465},"2023-05-26",507.260009765625,{"date":467,"close":468},"2023-06-02",512.5900268554688,{"date":470,"close":471},"2023-06-09",517.280029296875,{"date":473,"close":474},"2023-06-16",523.6500244140625,{"date":476,"close":477},"2023-06-23",524.4400024414062,{"date":479,"close":480},"2023-06-30",538.3800048828125,{"date":482,"close":483},"2023-07-07",525.0499877929688,{"date":485,"close":486},"2023-07-14",546.7000122070312,{"date":488,"close":489},"2023-07-21",557.8599853515625,{"date":491,"close":492},"2023-07-28",563.3200073242188,{"date":494,"close":495},"2023-08-04",552.0399780273438,{"date":497,"close":498},"2023-08-11",562.9600219726562,{"date":500,"close":501},"2023-08-18",544.9400024414062,{"date":503,"close":504},"2023-08-25",534.010009765625,{"date":506,"close":507},"2023-09-01",544.25,{"date":509,"close":510},"2023-09-08",551.1900024414062,{"date":512,"close":513},"2023-09-15",556.3599853515625,{"date":515,"close":516},"2023-09-22",558.5900268554688,{"date":518,"close":519},"2023-09-29",564.9600219726562,{"date":521,"close":522},"2023-10-06",557.530029296875,{"date":524,"close":525},"2023-10-13",566.8400268554688,{"date":527,"close":528},"2023-10-20",552.9299926757812,{"date":530,"close":531},"2023-10-27",543.030029296875,{"date":533,"close":534},"2023-11-03",560.9000244140625,{"date":536,"close":537},"2023-11-10",577.1199951171875,{"date":539,"close":540},"2023-11-17",577.1500244140625,{"date":542,"close":543},"2023-11-24",591.3599853515625,{"date":545,"close":546},"2023-12-01",596.25,{"date":548,"close":549},"2023-12-08",610.780029296875,{"date":551,"close":552},"2023-12-15",658.8200073242188,{"date":554,"close":555},"2023-12-22",671.5999755859375,{"date":557,"close":558},"2023-12-29",660.0800170898438,{"date":560,"close":561},"2024-01-05",656.010009765625,{"date":563,"close":564},"2024-01-12",683.239990234375,{"date":566,"close":567},"2024-01-19",694.969970703125,{"date":569,"close":570},"2024-01-26",686.8800048828125,{"date":572,"close":573},"2024-02-02",709.47998046875,{"date":575,"close":576},"2024-02-09",723.4000244140625,{"date":578,"close":579},"2024-02-16",723.989990234375,{"date":581,"close":582},"2024-02-23",737.9299926757812,{"date":584,"close":585},"2024-03-01",749.4400024414062,{"date":587,"close":588},"2024-03-08",725.5599975585938,{"date":590,"close":591},"2024-03-15",725.6300048828125,{"date":593,"close":594},"2024-03-22",734.7999877929688,{"date":596,"close":597},"2024-03-28",732.6300048828125,{"date":599,"close":600},"2024-04-05",713.719970703125,{"date":602,"close":603},"2024-04-12",731.3099975585938,{"date":605,"close":606},"2024-04-19",709.510009765625,{"date":608,"close":609},"2024-04-26",729.1799926757812,{"date":611,"close":612},"2024-05-03",743.9000244140625,{"date":614,"close":615},"2024-05-10",787.1900024414062,{"date":617,"close":618},"2024-05-17",795.8099975585938,{"date":620,"close":621},"2024-05-24",809.72998046875,{"date":623,"close":624},"2024-05-31",809.8900146484375,{"date":626,"close":627},"2024-06-07",845.5800170898438,{"date":629,"close":630},"2024-06-14",855.6699829101562,{"date":632,"close":633},"2024-06-21",848.3099975585938,{"date":635,"close":636},"2024-06-28",849.989990234375,{"date":638,"close":639},"2024-07-05",885.6699829101562,{"date":641,"close":642},"2024-07-12",842.9000244140625,{"date":644,"close":645},"2024-07-19",838.1300048828125,{"date":647,"close":648},"2024-07-26",817.5999755859375,{"date":650,"close":651},"2024-08-02",822.0800170898438,{"date":653,"close":654},"2024-08-09",854.9299926757812,{"date":656,"close":657},"2024-08-16",870.5900268554688,{"date":659,"close":660},"2024-08-23",879.2100219726562,{"date":662,"close":663},"2024-08-30",892.3800048828125,{"date":665,"close":666},"2024-09-06",876.6799926757812,{"date":668,"close":669},"2024-09-13",916,{"date":671,"close":672},"2024-09-20",906.97998046875,{"date":674,"close":675},"2024-09-27",885.6199951171875,{"date":677,"close":678},"2024-10-04",883.1099853515625,{"date":680,"close":681},"2024-10-11",889.030029296875,{"date":683,"close":684},"2024-10-18",889.5599975585938,{"date":686,"close":687},"2024-10-25",891.219970703125,{"date":689,"close":690},"2024-11-01",877.3099975585938,{"date":692,"close":693},"2024-11-08",943.7999877929688,{"date":695,"close":696},"2024-11-15",907.0700073242188,{"date":698,"close":699},"2024-11-22",964.010009765625,{"date":701,"close":702},"2024-11-29",971.8800048828125,{"date":704,"close":705},"2024-12-06",992.6099853515625,{"date":707,"close":708},"2024-12-13",989.3499755859375,{"date":710,"close":711},"2024-12-20",954.0700073242188,{"date":713,"close":714},"2024-12-27",939.7000122070312,{"date":716,"close":717},"2025-01-03",916.5800170898438,{"date":719,"close":720},"2025-01-10",936.9400024414062,{"date":722,"close":723},"2025-01-17",943.1900024414062,{"date":725,"close":726},"2025-01-24",939.6799926757812,{"date":728,"close":729},"2025-01-31",979.8800048828125,{"date":731,"close":732},"2025-02-07",1043.81005859375,{"date":734,"close":735},"2025-02-14",1071.8499755859375,{"date":737,"close":738},"2025-02-21",1035.030029296875,{"date":740,"close":741},"2025-02-28",1048.6099853515625,{"date":743,"close":744},"2025-03-07",964.3099975585938,{"date":746,"close":747},"2025-03-14",903.9199829101562,{"date":749,"close":750},"2025-03-21",909.260009765625,{"date":752,"close":753},"2025-03-28",929.6599731445312,{"date":755,"close":756},"2025-04-04",916.47998046875,{"date":758,"close":759},"2025-04-11",963.4099731445312,{"date":761,"close":762},"2025-04-17",994.5,{"date":764,"close":765},"2025-04-25",977.1599731445312,{"date":767,"close":768},"2025-05-02",1008.2999877929688,{"date":770,"close":771},"2025-05-09",1008.0900268554688,{"date":773,"close":774},"2025-05-16",1025.8299560546875,{"date":776,"close":777},"2025-05-23",1008.5,{"date":779,"close":780},"2025-05-30",1040.1800537109375,{"date":782,"close":783},"2025-06-06",1014.9400024414062,{"date":785,"close":786},"2025-06-13",990.2100219726562,{"date":788,"close":789},"2025-06-20",980.2899780273438,{"date":791,"close":792},"2025-06-27",985.1400146484375,{"date":794,"close":795},"2025-07-03",987.02001953125,{"date":797,"close":798},"2025-07-11",970.3300170898438,{"date":800,"close":801},"2025-07-16",951.3699951171875,{"date":803,"close":804},"2025-07-17",953.9099731445312,{"date":806,"close":807},"2025-07-18",950.9500122070312,{"date":809,"close":810},"2025-07-21",947.5599975585938,{"date":812,"close":813},"2025-07-22",941.6099853515625,{"date":815,"close":816},"2025-07-23",941.1900024414062,{"date":818,"close":819},"2025-07-24",933.7999877929688,{"date":821,"close":822},"2025-07-25",935.47998046875,{"date":824,"close":825},"2025-07-28",933.989990234375,{"date":827,"close":828},"2025-07-29",934.5700073242188,{"date":830,"close":831},"2025-07-30",927.510009765625,{"date":833,"close":834},"2025-07-31",939.6400146484375,{"date":836,"close":837},"2025-08-01",952.52001953125,{"date":839,"close":840},"2025-08-04",955.3699951171875,{"date":842,"close":843},"2025-08-05",943.6300048828125,{"date":845,"close":846},"2025-08-06",968.5599975585938,{"date":848,"close":849},"2025-08-07",977.4500122070312,{"date":851,"close":852},"2025-08-08",980.97998046875,{"date":854,"close":855},"2025-08-11",988.739990234375,{"date":857,"close":858},"2025-08-12",991.25,{"date":860,"close":861},"2025-08-13",978.8499755859375,{"date":863,"close":864},"2025-08-14",975.3900146484375,{"date":866,"close":867},"2025-08-15",972.0399780273438,{"date":869,"close":870},"2025-08-18",979.3499755859375,{"date":872,"close":873},"2025-08-19",980.8499755859375,{"date":875,"close":876},"2025-08-20",994.5700073242188,{"date":878,"close":879},"2025-08-21",969.6799926757812,{"date":881,"close":882},"2025-08-22",958.5399780273438,{"date":884,"close":885},"2025-08-25",941.5800170898438,{"date":887,"close":888},"2025-08-26",941.3400268554688,{"date":890,"close":891},"2025-08-27",949.52001953125,{"date":893,"close":894},"2025-08-28",944.9600219726562,{"date":896,"close":897},"2025-08-29",943.3200073242188,{"date":899,"close":900},"2025-09-02",938.8200073242188,{"date":902,"close":903},"2025-09-03",949.780029296875,{"date":905,"close":906},"2025-09-04",955.9000244140625,{"date":908,"close":909},"2025-09-05",963.47998046875,{"date":911,"close":912},"2025-09-08",971.8499755859375,{"date":914,"close":915},"2025-09-09",979.25,{"date":917,"close":918},"2025-09-10",956.2899780273438,{"date":920,"close":921},"2025-09-11",964.3200073242188,{"date":923,"close":924},"2025-09-12",967.9000244140625,{"date":926,"close":927},"2025-09-15",960.0999755859375,{"date":929,"close":930},"2025-09-16",952.0700073242188,{"date":932,"close":933},"2025-09-17",963.030029296875,{"date":935,"close":936},"2025-09-18",952.3599853515625,{"date":938,"close":939},"2025-09-19",951.1599731445312,{"date":941,"close":942},"2025-09-22",943.260009765625,{"date":944,"close":945},"2025-09-23",943.5999755859375,{"date":947,"close":948},"2025-09-24",945.27001953125,{"date":127,"close":950},943.3099975585938,{"date":952,"close":953},"2025-09-26",915.9500122070312,{"date":955,"close":956},"2025-09-29",916.8699951171875,{"date":958,"close":959},"2025-09-30",925.6300048828125,{"date":961,"close":962},"2025-10-01",917.3400268554688,{"date":964,"close":965},"2025-10-02",916.77001953125,{"date":967,"close":968},"2025-10-03",915.3800048828125,{"date":970,"close":971},"2025-10-06",910.9400024414062,{"date":973,"close":974},"2025-10-07",914.7999877929688,{"date":976,"close":974},"2025-10-08",{"date":978,"close":979},"2025-10-09",942.8900146484375,{"date":981,"close":982},"2025-10-10",930.010009765625,{"date":984,"close":985},"2025-10-13",935.5599975585938,{"date":987,"close":988},"2025-10-14",946.510009765625,{"date":990,"close":991},"2025-10-15",954.989990234375,{"date":993,"close":994},"2025-10-16",925.6199951171875,{"date":996,"close":997},"2025-10-17",936.3300170898438,{"date":999,"close":1000},"2025-10-20",936.1099853515625,{"date":1002,"close":1003},"2025-10-21",937.5,{"date":1005,"close":1006},"2025-10-22",944.6799926757812,{"date":1008,"close":1009},"2025-10-23",942.0499877929688,{"date":1011,"close":1012},"2025-10-24",932.1400146484375,{"date":1014,"close":1015},"2025-10-27",929.8499755859375,{"date":1017,"close":1018},"2025-10-28",924.1599731445312,{"date":1020,"close":1021},"2025-10-29",912.4199829101562,{"date":1023,"close":1024},"2025-10-30",920.1799926757812,{"date":1026,"close":1027},"2025-10-31",911.4500122070312,{"date":1029,"close":1030},"2025-11-03",928.0399780273438,{"date":1032,"close":1033},"2025-11-04",940.739990234375,{"date":1035,"close":1036},"2025-11-05",935.030029296875,{"date":1038,"close":1039},"2025-11-06",923.5800170898438,{"date":1041,"close":1042},"2025-11-07",922.739990234375,{"date":1044,"close":1045},"2025-11-10",915.5599975585938,{"date":1047,"close":1048},"2025-11-11",913.8599853515625,{"date":1050,"close":1051},"2025-11-12",914,{"date":1053,"close":1054},"2025-11-13",925.0800170898438,{"date":1056,"close":1057},"2025-11-14",922.97998046875,{"date":1059,"close":1060},"2025-11-17",912.5900268554688,{"date":1062,"close":1063},"2025-11-18",895.0800170898438,{"date":1065,"close":1066},"2025-11-19",890.5999755859375,{"date":1068,"close":1069},"2025-11-20",893.2899780273438,{"date":1071,"close":1072},"2025-11-21",899.010009765625,{"date":1074,"close":1075},"2025-11-24",886.1199951171875,{"date":1077,"close":1078},"2025-11-25",894.3300170898438,{"date":1080,"close":1081},"2025-11-26",908.260009765625,{"date":1083,"close":1084},"2025-11-28",913.5900268554688,{"date":1086,"close":1087},"2025-12-01",911.9600219726562,{"date":1089,"close":1090},"2025-12-02",922.030029296875,{"date":1092,"close":1093},"2025-12-03",922.260009765625,{"date":1095,"close":1096},"2025-12-04",895.8599853515625,{"date":1098,"close":1099},"2025-12-05",894.6799926757812,{"date":1101,"close":1102},"2025-12-08",887.52001953125,{"date":1104,"close":1105},"2025-12-09",888.4400024414062,{"date":1107,"close":1108},"2025-12-10",874.4099731445312,{"date":132,"close":1110},884.47998046875,{"date":1112,"close":1113},"2025-12-12",884.469970703125,{"date":1115,"close":1116},"2025-12-15",860.5599975585938,{"date":1118,"close":1119},"2025-12-16",860.3900146484375,{"date":1121,"close":1122},"2025-12-17",862.6500244140625,{"date":1124,"close":1125},"2025-12-18",857.5900268554688,{"date":1127,"close":1128},"2025-12-19",855.6199951171875,{"date":1130,"close":1131},"2025-12-22",850,{"date":1133,"close":1134},"2025-12-23",854.7899780273438,{"date":1136,"close":1137},"2025-12-24",871.8599853515625,{"date":1139,"close":1140},"2025-12-26",873.3499755859375,{"date":1142,"close":1143},"2025-12-29",867.8400268554688,{"date":1145,"close":1146},"2025-12-30",865.6500244140625,{"date":1148,"close":1149},"2025-12-31",862.3400268554688,{"date":1151,"close":1152},"2026-01-02",854.5,{"date":1154,"close":1155},"2026-01-05",875.739990234375,{"date":1157,"close":1158},"2026-01-06",889.0999755859375,{"date":1160,"close":1161},"2026-01-07",882.5800170898438,{"date":1163,"close":1164},"2026-01-08",915.3099975585938,{"date":1166,"close":1167},"2026-01-09",924.8800048828125,{"date":1169,"close":1170},"2026-01-12",943.0800170898438,{"date":1172,"close":1173},"2026-01-13",941.9299926757812,{"date":1175,"close":1176},"2026-01-14",950.97998046875,{"date":1178,"close":1179},"2026-01-15",956.75,{"date":1181,"close":1182},"2026-01-16",963.6099853515625,{"date":1184,"close":1185},"2026-01-20",964.260009765625,{"date":1187,"close":1188},"2026-01-21",982.8599853515625,{"date":1190,"close":1191},"2026-01-22",976.1699829101562,{"date":1193,"close":1194},"2026-01-23",983.25,{"date":1196,"close":1197},"2026-01-26",977.6699829101562,{"date":1199,"close":1200},"2026-01-27",970.280029296875,{"date":1202,"close":1203},"2026-01-28",960.780029296875,{"date":1205,"close":1206},"2026-01-29",952.8900146484375,{"date":1208,"close":1209},"2026-01-30",940.25,{"date":1211,"close":1212},"2026-02-02",968.3599853515625,{"date":1214,"close":1215},"2026-02-03",977.9199829101562,{"date":1217,"close":1218},"2026-02-04",978.3499755859375,{"date":1220,"close":1221},"2026-02-05",989.2899780273438,{"date":1223,"close":1224},"2026-02-06",1001.1599731445312,{"date":1226,"close":1227},"2026-02-09",997.5900268554688,{"date":1229,"close":1230},"2026-02-10",971.22998046875,{"date":1232,"close":1233},"2026-02-11",978.1400146484375,{"date":1235,"close":1236},"2026-02-12",998.8599853515625,{"date":1238,"close":1239},"2026-02-13",1018.47998046875,{"date":1241,"close":1242},"2026-02-17",1012.0499877929688,{"date":1244,"close":1245},"2026-02-18",996.0800170898438,{"date":1247,"close":1248},"2026-02-19",987.8200073242188,{"date":1250,"close":1251},"2026-02-20",985.27001953125,{"date":1253,"close":1254},"2026-02-23",986.02001953125,{"date":1256,"close":1257},"2026-02-24",998.4299926757812,{"date":1259,"close":1260},"2026-02-25",994.760009765625,{"date":1262,"close":1263},"2026-02-26",986.739990234375,{"date":1265,"close":1266},"2026-02-27",1010.7899780273438,{"date":1268,"close":1269},"2026-03-02",1002.77001953125,{"date":1271,"close":1272},"2026-03-03",1007.77001953125,{"date":1274,"close":1275},"2026-03-04",1006.739990234375,{"date":137,"close":1277},982.5700073242188,{"date":1279,"close":1280},"2026-03-06",998.0999755859375,{"date":1282,"close":1283},"2026-03-09",1005.2999877929688,{"date":1285,"close":1286},"2026-03-10",997.3599853515625,{"date":1288,"close":1289},"2026-03-11",992.22998046875,{"date":1291,"close":1292},"2026-03-12",1003.3200073242188,{"date":1294,"close":1295},"2026-03-13",1008.4299926757812,{"date":1297,"close":1298},"2026-03-16",1001.739990234375,{"date":1300,"close":1301},"2026-03-17",996.1599731445312,{"date":1303,"close":1304},"2026-03-18",979.9199829101562,{"date":1306,"close":1307},"2026-03-19",974.780029296875,{"date":1309,"close":1310},"2026-03-20",972.3300170898438,{"date":1312,"close":1313},"2026-03-23",965.72998046875,{"date":1315,"close":1316},"2026-03-24",973.8200073242188,{"date":1318,"close":1319},"2026-03-25",974.8599853515625,{"date":1321,"close":1322},"2026-03-26",979.6500244140625,{"date":1324,"close":1325},"2026-03-27",983.8599853515625,{"date":1327,"close":1328},"2026-03-30",996.5800170898438,{"date":1330,"close":1331},"2026-03-31",996.4299926757812,{"date":1333,"close":1334},"2026-04-01",996.5599975585938,{"date":1336,"close":1337},"2026-04-02",1014.9600219726562,{"date":1339,"close":1340},"2026-04-06",1018.5499877929688,{"date":1342,"close":1343},"2026-04-07",1013.2100219726562,{"date":1345,"close":1346},"2026-04-08",1030.27001953125,{"date":1348,"close":1349},"2026-04-09",1032.030029296875,{"date":1351,"close":1352},"2026-04-10",998.469970703125,{"date":1354,"close":873},"2026-04-13",{"date":1356,"close":1357},"2026-04-14",974.7999877929688,{"date":1359,"close":1360},"2026-04-15",984.75,{"date":1362,"close":1363},"2026-04-16",987.2100219726562,{"date":1365,"close":1366},"2026-04-17",999.8900146484375,{"date":1368,"close":1369},"2026-04-20",997.8400268554688,{"date":1371,"close":1372},"2026-04-21",1005.8099975585938,{"date":1374,"close":1375},"2026-04-22",1003.7000122070312,{"date":1377,"close":1378},"2026-04-23",1014.3800048828125,{"date":1380,"close":1381},"2026-04-24",1011.1500244140625,{"date":1383,"close":1384},"2026-04-27",998.010009765625,{"date":1386,"close":1387},"2026-04-28",994,{"date":1389,"close":1390},"2026-04-29",998.6699829101562,{"date":1392,"close":1393},"2026-04-30",1014.530029296875,{"date":1395,"close":1396},"2026-05-01",1011.7000122070312,{"date":1398,"close":1399},"2026-05-04",1012.7899780273438,{"date":1401,"close":1402},"2026-05-05",1016.4199829101562,{"date":1404,"close":1405},"2026-05-06",995.75,{"date":1407,"close":1408},"2026-05-07",1012.0599975585938,{"date":1410,"close":1411},"2026-05-08",1008.7899780273438,{"date":1413,"close":1414},"2026-05-11",999.469970703125,{"date":1416,"close":1417},"2026-05-12",1021.8800048828125,{"date":1419,"close":1420},"2026-05-13",1033.0799560546875,{"date":1422,"close":1423},"2026-05-14",1041.25,{"date":1425,"close":1426},"2026-05-15",1048.949951171875,{"date":1428,"close":1429},"2026-05-18",1076.469970703125,{"date":1431,"close":1432},"2026-05-19",1094.3199462890625,{"date":1434,"close":1435},"2026-05-20",1074.010009765625,{"date":1437,"close":1438},"2026-05-21",1050.449951171875,{"date":1440,"close":1441},"2026-05-22",1028.239990234375,{"date":1443,"close":1444},"2026-05-26",1002.9299926757812,{"date":94,"close":1446},1003.6900024414062,{"date":142,"close":1448},995.2000122070312,{"date":1450,"close":1451},"2026-05-29",956.3200073242188,{"date":1453,"close":1454},"2026-06-01",946.1099853515625,{"date":1456,"close":1457},"2026-06-02",954.27001953125,{"date":1459,"close":1460},"2026-06-03",961.8300170898438,{"date":1462,"close":1463},"2026-06-04",972.3499755859375,{"date":1465,"close":1466},"2026-06-05",971.8699951171875,{"date":1468,"close":1469},"2026-06-08",974.75,{"date":1471,"close":1472},"2026-06-09",968.5900268554688,{"date":1474,"close":1475},"2026-06-10",983.3699951171875,{"date":1477,"close":1478},"2026-06-11",975.6900024414062,{"date":1480,"close":1481},"2026-06-12",982.3499755859375,{"date":1483,"close":1484},"2026-06-15",979.4500122070312,{"date":1486,"close":1487},"2026-06-16",986.6799926757812,{"date":1489,"close":1490},"2026-06-17",965.5900268554688,{"date":1492,"close":1493},"2026-06-18",951.4500122070312,{"date":1495,"close":1496},"2026-06-22",951.3499755859375,{"date":58,"close":1498},957.6799926757812,{"date":1500,"close":1501},"2026-06-24",961.0900268554688,{"date":1503,"close":1504},"2026-06-25",942.239990234375,{"date":1506,"close":1507},"2026-06-26",952.5399780273438,{"date":1509,"close":1510},"2026-06-29",946.6799926757812,{"date":1512,"close":1513},"2026-06-30",935.469970703125,{"date":1515,"close":1516},"2026-07-01",924.6699829101562,{"date":1518,"close":1519},"2026-07-02",951.6699829101562,{"date":1521,"close":1522},"2026-07-06",950.25,{"date":1524,"close":1525},"2026-07-07",947.5,{"date":1527,"close":1528},"2026-07-08",953.1300048828125,{"date":1530,"close":1531},"2026-07-09",912.969970703125,{"date":45,"close":1533},916.25,{"date":1535,"close":1536},"2026-07-13",926.4299926757812,{"date":1538,"close":1539},"2026-07-14",921.75,{"date":1541,"close":1542},"2026-07-15",916.5399780273438,{"date":1544,"close":1545},"2026-07-16",945.5700073242188,{"date":92,"close":1547},940.8699951171875,{"count":96,"fetchedAt":1549,"source":87},"2026-07-21T06:05:07.785Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1551},"\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>",1784613907711]