[{"data":1,"prerenderedAt":1612},["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-CTRN":25,"$fVQKWot74T-j6kz5MRuXysJ8dsFl1OBwlIFLQRjNRRSs":26,"ticker-mcap-CTRN":208,"ticker-profile-CTRN":218,"ticker-earnings-CTRN":232,"ticker-congress-CTRN":237,"i-lucide:info":1610},{"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":204},{"identity":28,"transactions":33,"sectorSlug":184,"relatedTickers":185},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1318484","Citi Trends Inc","Retail Trade","CTRN",[34,50,57,63,70,75,82,87,93,98,105,110,126,135,142,149,156,163,170,177],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-02T00:00:00.000Z","0001104659-26-080369-0","4","Puri Lovesh Kumar","See Remarks","D",46.82,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2131694\u002F000110465926080369\u002F0001104659-26-080369-index.htm",263,3917,12313.66,"F","2026-05-05","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":49},"0001104659-26-080369-1",41,3958,"A","2026-06-30","Stock award",{"cik":29,"filedAt":35,"filingId":58,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":59,"rawFilingUrl":42,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":46,"transactionDate":55,"intentLabel":48,"signalQuality":49},"0001104659-26-080369-2",57.84,15,3943,867.6,{"cik":29,"filedAt":35,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":49},"0001104659-26-080381-0","Plutino Heather L","EVP and CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1935258\u002F000110465926080381\u002F0001104659-26-080381-index.htm",238,20907,{"cik":29,"filedAt":35,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":59,"rawFilingUrl":67,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":55,"intentLabel":48,"signalQuality":49},"0001104659-26-080381-1",66,20841,3817.44,{"cik":29,"filedAt":35,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":49},"0001104659-26-080372-0","Powell Lisa A.","EVP and Chief Merch Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1788618\u002F000110465926080372\u002F0001104659-26-080372-index.htm",239,24041,{"cik":29,"filedAt":35,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":59,"rawFilingUrl":79,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":46,"transactionDate":55,"intentLabel":48,"signalQuality":49},"0001104659-26-080372-1",71,23970,4106.64,{"cik":29,"filedAt":35,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":52,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":49},"0001104659-26-080377-0","George Katrina","VP of Human Resources","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2028247\u002F000110465926080377\u002F0001104659-26-080377-index.htm",5852,{"cik":29,"filedAt":35,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":59,"rawFilingUrl":91,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":46,"transactionDate":55,"intentLabel":48,"signalQuality":49},"0001104659-26-080377-1",13,5839,751.9200000000001,{"cik":29,"filedAt":35,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":49},"0001104659-26-080375-0","Koenig Kyle","VP of Stores and Real Estate","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2028263\u002F000110465926080375\u002F0001104659-26-080375-index.htm",95,11606,{"cik":29,"filedAt":35,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":59,"rawFilingUrl":102,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":46,"transactionDate":55,"intentLabel":48,"signalQuality":49},"0001104659-26-080375-1",27,11579,1561.68,{"cik":29,"filedAt":111,"filingId":112,"formType":25,"originalSubmissionDate":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":113,"ownerTitle":114,"ownershipType":115,"pricePerShare":116,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":121,"transactionDate":122,"intentLabel":123,"signalQuality":124,"insiderHistory":125},"2026-06-24T23:43:16.000Z","0000921895-26-001669-0","Fund 1 Investments, LLC","","I",56.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1959730\u002F000092189526001669\u002F0000921895-26-001669-index.htm",750000,1823486,42375000,"S","2026-06-24","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":127,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":46,"transactionDate":134,"intentLabel":48,"signalQuality":49},"2026-05-19T22:46:20.000Z","0001104659-26-063997-0",41.4,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2028263\u002F000110465926063997\u002F0001104659-26-063997-index.htm",123,11492,5092.2,"2026-05-17",{"cik":29,"filedAt":136,"filingId":137,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":46,"transactionDate":134,"intentLabel":48,"signalQuality":49},"2026-05-19T22:45:52.000Z","0001104659-26-063995-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2028247\u002F000110465926063995\u002F0001104659-26-063995-index.htm",152,5789,6292.8,{"cik":29,"filedAt":143,"filingId":144,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":46,"transactionDate":134,"intentLabel":48,"signalQuality":49},"2026-05-19T22:44:13.000Z","0001104659-26-063992-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1935258\u002F000110465926063992\u002F0001104659-26-063992-index.htm",371,20665,15359.4,{"cik":29,"filedAt":150,"filingId":151,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":46,"transactionDate":134,"intentLabel":48,"signalQuality":49},"2026-05-19T22:43:43.000Z","0001104659-26-063991-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1788618\u002F000110465926063991\u002F0001104659-26-063991-index.htm",398,23800,16477.2,{"cik":29,"filedAt":157,"filingId":158,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-05-07T20:00:03.000Z","0001104659-26-057074-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2028263\u002F000110465926057074\u002F0001104659-26-057074-index.htm",504,11615,23597.28,{"cik":29,"filedAt":164,"filingId":165,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-05-07T19:58:14.000Z","0001104659-26-057071-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1935258\u002F000110465926057071\u002F0001104659-26-057071-index.htm",1252,21036,58618.64,{"cik":29,"filedAt":171,"filingId":172,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-05-07T19:56:32.000Z","0001104659-26-057067-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2028247\u002F000110465926057067\u002F0001104659-26-057067-index.htm",233,5941,10909.06,{"cik":29,"filedAt":178,"filingId":179,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":180,"shares":181,"sharesOwnedAfter":182,"totalValue":183,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-05-07T19:54:18.000Z","0001104659-26-057061-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1788618\u002F000110465926057061\u002F0001104659-26-057061-index.htm",1333,24198,62411.06,"retail-trade",[186,189,192,195,198,201],{"ticker":187,"issuerName":188},"CVNA","CARVANA CO.",{"ticker":190,"issuerName":191},"W","Wayfair Inc.",{"ticker":193,"issuerName":194},"BROS","Dutch Bros Inc.",{"ticker":196,"issuerName":197},"AMZN","AMAZON COM INC",{"ticker":199,"issuerName":200},"GROV","Grove Collaborative Holdings, Inc.",{"ticker":202,"issuerName":203},"WSM","WILLIAMS SONOMA INC",{"count":205,"fetchedAt":206,"source":207},20,"2026-07-15T15:06:34.488Z","sqlite",{"data":209,"meta":215},{"value":210,"quality":211,"closeDate":212,"ageDays":213,"sharesAsOf":214},493127007.9551697,"fresh","2026-07-13",2,"2026-05-29",{"count":216,"fetchedAt":217,"source":207},1,"2026-07-15T15:06:34.489Z",{"data":219,"meta":231},{"ticker":32,"ceo":220,"industry":221,"fullTimeEmployees":222,"ipoDate":223,"country":224,"state":225,"city":226,"website":227,"exchangeShort":25,"marketCap":25,"beta":228,"range52w":229,"fetchedAt":230},"Kenneth Duane Seipel","Apparel - Retail",2600,"2005-05-18","US","GA","Savannah","https:\u002F\u002Fwww.cititrends.com",1.878,"28.25-63.1","2026-06-21T08:00:32.826Z",{"count":216,"fetchedAt":217,"source":207},{"data":233,"meta":235},{"ticker":32,"points":234},[],{"count":216,"fetchedAt":236,"source":207},"2026-07-15T15:06:34.490Z",{"data":238,"meta":1608},{"congressTrades":239,"insiderTrades":240,"priceHistory":261,"ticker":32},[],[241,242,243,244,245,246,247,248,249,250,251,252,253,254,255,256,257,258,259,260],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":35,"filingId":58,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":59,"rawFilingUrl":42,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":46,"transactionDate":55},{"cik":29,"filedAt":35,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":35,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":59,"rawFilingUrl":67,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":55},{"cik":29,"filedAt":35,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":35,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":59,"rawFilingUrl":79,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":46,"transactionDate":55},{"cik":29,"filedAt":35,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":52,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":35,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":59,"rawFilingUrl":91,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":46,"transactionDate":55},{"cik":29,"filedAt":35,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":35,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":59,"rawFilingUrl":102,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":46,"transactionDate":55},{"cik":29,"filedAt":111,"filingId":112,"formType":25,"originalSubmissionDate":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":113,"ownerTitle":114,"ownershipType":115,"pricePerShare":116,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":121,"transactionDate":122},{"cik":29,"filedAt":127,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":46,"transactionDate":134},{"cik":29,"filedAt":136,"filingId":137,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":46,"transactionDate":134},{"cik":29,"filedAt":143,"filingId":144,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":46,"transactionDate":134},{"cik":29,"filedAt":150,"filingId":151,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":46,"transactionDate":134},{"cik":29,"filedAt":157,"filingId":158,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":164,"filingId":165,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":171,"filingId":172,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":178,"filingId":179,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":180,"shares":181,"sharesOwnedAfter":182,"totalValue":183,"transactionCode":46,"transactionDate":47},[262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,570,573,576,579,582,585,588,591,594,597,600,603,606,609,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,661,664,667,670,673,676,679,682,685,688,691,694,697,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,844,847,850,853,855,858,861,863,866,869,872,875,878,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,930,933,936,939,942,945,948,951,954,957,960,963,965,968,971,974,977,980,983,986,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1020,1023,1026,1029,1032,1035,1037,1040,1043,1045,1047,1050,1053,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1275,1278,1281,1284,1287,1290,1292,1295,1298,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1428,1430,1433,1436,1439,1442,1445,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1529,1531,1534,1536,1539,1542,1545,1547,1550,1552,1555,1558,1561,1564,1567,1570,1573,1575,1578,1581,1584,1586,1589,1592,1594,1597,1600,1603,1606],{"date":263,"close":264},"2021-07-16",80.69000244140625,{"date":266,"close":267},"2021-07-23",82.41000366210938,{"date":269,"close":270},"2021-07-30",79.75,{"date":272,"close":273},"2021-08-06",80.44000244140625,{"date":275,"close":276},"2021-08-13",71.91999816894531,{"date":278,"close":279},"2021-08-20",75.7699966430664,{"date":281,"close":282},"2021-08-27",85.56999969482422,{"date":284,"close":285},"2021-09-03",88.66999816894531,{"date":287,"close":288},"2021-09-10",79.2699966430664,{"date":290,"close":291},"2021-09-17",70.11000061035156,{"date":293,"close":294},"2021-09-24",79.25,{"date":296,"close":297},"2021-10-01",73.25,{"date":299,"close":300},"2021-10-08",74.18000030517578,{"date":302,"close":303},"2021-10-15",69.83999633789062,{"date":305,"close":306},"2021-10-22",76.45999908447266,{"date":308,"close":309},"2021-10-29",77.36000061035156,{"date":311,"close":312},"2021-11-05",84.1500015258789,{"date":314,"close":315},"2021-11-12",85.31999969482422,{"date":317,"close":318},"2021-11-19",90.91999816894531,{"date":320,"close":321},"2021-11-26",78.13999938964844,{"date":323,"close":324},"2021-12-03",73.87000274658203,{"date":326,"close":327},"2021-12-10",84.5,{"date":329,"close":330},"2021-12-17",68.73999786376953,{"date":332,"close":333},"2021-12-23",76.36000061035156,{"date":335,"close":336},"2021-12-31",94.75,{"date":338,"close":339},"2022-01-07",81.0999984741211,{"date":341,"close":342},"2022-01-14",57.36000061035156,{"date":344,"close":345},"2022-01-21",50.56999969482422,{"date":347,"close":348},"2022-01-28",47.779998779296875,{"date":350,"close":351},"2022-02-04",44.5,{"date":353,"close":354},"2022-02-11",43.56999969482422,{"date":356,"close":357},"2022-02-18",42.70000076293945,{"date":359,"close":360},"2022-02-25",39.70000076293945,{"date":362,"close":363},"2022-03-04",36.060001373291016,{"date":365,"close":366},"2022-03-11",33.16999816894531,{"date":368,"close":369},"2022-03-18",38.84000015258789,{"date":371,"close":372},"2022-03-25",32.02000045776367,{"date":374,"close":375},"2022-04-01",28.600000381469727,{"date":377,"close":378},"2022-04-08",30.280000686645508,{"date":380,"close":381},"2022-04-14",32.0099983215332,{"date":383,"close":384},"2022-04-22",28.030000686645508,{"date":386,"close":387},"2022-04-29",27.969999313354492,{"date":389,"close":390},"2022-05-06",28.6200008392334,{"date":392,"close":393},"2022-05-13",28.8799991607666,{"date":395,"close":396},"2022-05-20",25.43000030517578,{"date":398,"close":399},"2022-05-27",29.760000228881836,{"date":401,"close":402},"2022-06-03",27.31999969482422,{"date":404,"close":405},"2022-06-10",25.389999389648438,{"date":407,"close":408},"2022-06-17",24.25,{"date":410,"close":411},"2022-06-24",25.1200008392334,{"date":413,"close":414},"2022-07-01",22.989999771118164,{"date":416,"close":417},"2022-07-08",24.860000610351562,{"date":419,"close":420},"2022-07-15",22.100000381469727,{"date":422,"close":423},"2022-07-22",25.020000457763672,{"date":425,"close":426},"2022-07-29",24.579999923706055,{"date":428,"close":429},"2022-08-05",25.530000686645508,{"date":431,"close":432},"2022-08-12",31.809999465942383,{"date":434,"close":435},"2022-08-19",31.170000076293945,{"date":437,"close":438},"2022-08-26",22.84000015258789,{"date":440,"close":441},"2022-09-02",21.010000228881836,{"date":443,"close":444},"2022-09-09",21.520000457763672,{"date":446,"close":447},"2022-09-16",18.8700008392334,{"date":449,"close":450},"2022-09-23",17.709999084472656,{"date":452,"close":453},"2022-09-30",15.510000228881836,{"date":455,"close":456},"2022-10-07",18.420000076293945,{"date":458,"close":459},"2022-10-14",19.440000534057617,{"date":461,"close":462},"2022-10-21",20.100000381469727,{"date":464,"close":465},"2022-10-28",22.510000228881836,{"date":467,"close":468},"2022-11-04",21.889999389648438,{"date":470,"close":471},"2022-11-11",21.84000015258789,{"date":473,"close":474},"2022-11-18",21.149999618530273,{"date":476,"close":477},"2022-11-25",23.799999237060547,{"date":479,"close":480},"2022-12-02",31.100000381469727,{"date":482,"close":483},"2022-12-09",29.889999389648438,{"date":485,"close":486},"2022-12-16",27.540000915527344,{"date":488,"close":489},"2022-12-23",27.610000610351562,{"date":491,"close":492},"2022-12-30",26.479999542236328,{"date":494,"close":495},"2023-01-06",29.299999237060547,{"date":497,"close":498},"2023-01-13",30.790000915527344,{"date":500,"close":501},"2023-01-20",30.3700008392334,{"date":503,"close":504},"2023-01-27",32.119998931884766,{"date":506,"close":507},"2023-02-03",34.04999923706055,{"date":509,"close":510},"2023-02-10",31.209999084472656,{"date":512,"close":513},"2023-02-17",28.75,{"date":515,"close":516},"2023-02-24",27.530000686645508,{"date":518,"close":519},"2023-03-03",27.809999465942383,{"date":521,"close":522},"2023-03-10",24.969999313354492,{"date":524,"close":525},"2023-03-17",22.950000762939453,{"date":527,"close":528},"2023-03-24",17.959999084472656,{"date":530,"close":531},"2023-03-31",19.020000457763672,{"date":533,"close":534},"2023-04-06",17.65999984741211,{"date":536,"close":537},"2023-04-14",19.579999923706055,{"date":539,"close":540},"2023-04-21",18.770000457763672,{"date":542,"close":543},"2023-04-28",17.260000228881836,{"date":545,"close":546},"2023-05-05",16.239999771118164,{"date":548,"close":549},"2023-05-12",15.989999771118164,{"date":551,"close":552},"2023-05-19",17.43000030517578,{"date":554,"close":555},"2023-05-26",15.34000015258789,{"date":557,"close":558},"2023-06-02",15.539999961853027,{"date":560,"close":561},"2023-06-09",16.079999923706055,{"date":563,"close":564},"2023-06-16",18.200000762939453,{"date":566,"close":567},"2023-06-23",17.6299991607666,{"date":569,"close":534},"2023-06-30",{"date":571,"close":572},"2023-07-07",17,{"date":574,"close":575},"2023-07-14",18.079999923706055,{"date":577,"close":578},"2023-07-21",18.549999237060547,{"date":580,"close":581},"2023-07-28",18.8799991607666,{"date":583,"close":584},"2023-08-04",21.030000686645508,{"date":586,"close":587},"2023-08-11",21,{"date":589,"close":590},"2023-08-18",22.079999923706055,{"date":592,"close":593},"2023-08-25",23.829999923706055,{"date":595,"close":596},"2023-09-01",22.25,{"date":598,"close":599},"2023-09-08",22.1299991607666,{"date":601,"close":602},"2023-09-15",21.610000610351562,{"date":604,"close":605},"2023-09-22",21.079999923706055,{"date":607,"close":608},"2023-09-29",22.219999313354492,{"date":610,"close":438},"2023-10-06",{"date":612,"close":613},"2023-10-13",23.040000915527344,{"date":615,"close":616},"2023-10-20",24.100000381469727,{"date":618,"close":619},"2023-10-27",22.860000610351562,{"date":621,"close":622},"2023-11-03",25.030000686645508,{"date":624,"close":625},"2023-11-10",24.06999969482422,{"date":627,"close":628},"2023-11-17",24.90999984741211,{"date":630,"close":631},"2023-11-24",26.440000534057617,{"date":633,"close":634},"2023-12-01",23.670000076293945,{"date":636,"close":637},"2023-12-08",23.020000457763672,{"date":639,"close":640},"2023-12-15",24.3700008392334,{"date":642,"close":643},"2023-12-22",26.329999923706055,{"date":645,"close":646},"2023-12-29",28.280000686645508,{"date":648,"close":649},"2024-01-05",28.3700008392334,{"date":651,"close":652},"2024-01-12",28.219999313354492,{"date":654,"close":655},"2024-01-19",26.8700008392334,{"date":657,"close":658},"2024-01-26",28,{"date":660,"close":387},"2024-02-02",{"date":662,"close":663},"2024-02-09",29.350000381469727,{"date":665,"close":666},"2024-02-16",29.479999542236328,{"date":668,"close":669},"2024-02-23",27.360000610351562,{"date":671,"close":672},"2024-03-01",31.899999618530273,{"date":674,"close":675},"2024-03-08",31.760000228881836,{"date":677,"close":678},"2024-03-15",30.40999984741211,{"date":680,"close":681},"2024-03-22",28.639999389648438,{"date":683,"close":684},"2024-03-28",27.1299991607666,{"date":686,"close":687},"2024-04-05",25.079999923706055,{"date":689,"close":690},"2024-04-12",22.940000534057617,{"date":692,"close":693},"2024-04-19",22.280000686645508,{"date":695,"close":696},"2024-04-26",22.520000457763672,{"date":698,"close":420},"2024-05-03",{"date":700,"close":701},"2024-05-10",23.190000534057617,{"date":703,"close":704},"2024-05-17",23.239999771118164,{"date":706,"close":707},"2024-05-24",23.31999969482422,{"date":709,"close":710},"2024-05-31",24.43000030517578,{"date":712,"close":713},"2024-06-07",22.610000610351562,{"date":715,"close":716},"2024-06-14",21.540000915527344,{"date":718,"close":719},"2024-06-21",21.389999389648438,{"date":721,"close":722},"2024-06-28",21.260000228881836,{"date":724,"close":725},"2024-07-05",19.34000015258789,{"date":727,"close":728},"2024-07-12",18.649999618530273,{"date":730,"close":731},"2024-07-19",19.280000686645508,{"date":733,"close":734},"2024-07-26",18.760000228881836,{"date":736,"close":737},"2024-08-02",17.020000457763672,{"date":739,"close":740},"2024-08-09",16.280000686645508,{"date":742,"close":743},"2024-08-16",16.030000686645508,{"date":745,"close":746},"2024-08-23",15.949999809265137,{"date":748,"close":749},"2024-08-30",14.300000190734863,{"date":751,"close":752},"2024-09-06",14.050000190734863,{"date":754,"close":755},"2024-09-13",16.290000915527344,{"date":757,"close":578},"2024-09-20",{"date":759,"close":760},"2024-09-27",18.5,{"date":762,"close":763},"2024-10-04",19.5,{"date":765,"close":766},"2024-10-11",19.3700008392334,{"date":768,"close":769},"2024-10-18",20.3700008392334,{"date":771,"close":772},"2024-10-25",19.200000762939453,{"date":774,"close":775},"2024-11-01",18.850000381469727,{"date":777,"close":778},"2024-11-08",19.06999969482422,{"date":780,"close":781},"2024-11-15",16.829999923706055,{"date":783,"close":784},"2024-11-22",18.920000076293945,{"date":786,"close":787},"2024-11-29",19.950000762939453,{"date":789,"close":790},"2024-12-06",25.18000030517578,{"date":792,"close":793},"2024-12-13",24.780000686645508,{"date":795,"close":796},"2024-12-20",25.229999542236328,{"date":798,"close":799},"2024-12-27",26.850000381469727,{"date":801,"close":802},"2025-01-03",26.489999771118164,{"date":804,"close":805},"2025-01-10",26.399999618530273,{"date":807,"close":808},"2025-01-17",26.700000762939453,{"date":810,"close":811},"2025-01-24",26.90999984741211,{"date":813,"close":814},"2025-01-31",25.899999618530273,{"date":816,"close":817},"2025-02-07",23.90999984741211,{"date":819,"close":820},"2025-02-14",28.190000534057617,{"date":822,"close":823},"2025-02-21",25.40999984741211,{"date":825,"close":826},"2025-02-28",24.6299991607666,{"date":828,"close":829},"2025-03-07",23.6299991607666,{"date":831,"close":832},"2025-03-14",20.649999618530273,{"date":834,"close":835},"2025-03-21",21.049999237060547,{"date":837,"close":838},"2025-03-28",22.6299991607666,{"date":840,"close":841},"2025-04-04",19.25,{"date":843,"close":537},"2025-04-11",{"date":845,"close":846},"2025-04-17",19.84000015258789,{"date":848,"close":849},"2025-04-25",20.5,{"date":851,"close":852},"2025-05-02",23.360000610351562,{"date":854,"close":690},"2025-05-09",{"date":856,"close":857},"2025-05-16",26.209999084472656,{"date":859,"close":860},"2025-05-23",25.940000534057617,{"date":862,"close":492},"2025-05-30",{"date":864,"close":865},"2025-06-06",33.83000183105469,{"date":867,"close":868},"2025-06-13",30.18000030517578,{"date":870,"close":871},"2025-06-20",29.219999313354492,{"date":873,"close":874},"2025-06-27",33.209999084472656,{"date":876,"close":877},"2025-07-03",32.95000076293945,{"date":879,"close":868},"2025-07-11",{"date":881,"close":882},"2025-07-14",30.260000228881836,{"date":884,"close":885},"2025-07-15",29.829999923706055,{"date":887,"close":888},"2025-07-16",30.110000610351562,{"date":890,"close":891},"2025-07-17",30.739999771118164,{"date":893,"close":894},"2025-07-18",30.829999923706055,{"date":896,"close":897},"2025-07-21",31.239999771118164,{"date":899,"close":900},"2025-07-22",31.770000457763672,{"date":902,"close":903},"2025-07-23",31.649999618530273,{"date":905,"close":906},"2025-07-24",30.420000076293945,{"date":908,"close":909},"2025-07-25",29.989999771118164,{"date":911,"close":912},"2025-07-28",30.079999923706055,{"date":914,"close":915},"2025-07-29",29.510000228881836,{"date":917,"close":918},"2025-07-30",29.540000915527344,{"date":920,"close":921},"2025-07-31",30.520000457763672,{"date":923,"close":924},"2025-08-01",29.09000015258789,{"date":926,"close":927},"2025-08-04",29.649999618530273,{"date":929,"close":501},"2025-08-05",{"date":931,"close":932},"2025-08-06",30.450000762939453,{"date":934,"close":935},"2025-08-07",30.479999542236328,{"date":937,"close":938},"2025-08-08",31.559999465942383,{"date":940,"close":941},"2025-08-11",31.15999984741211,{"date":943,"close":944},"2025-08-12",31.799999237060547,{"date":946,"close":947},"2025-08-13",33.33000183105469,{"date":949,"close":950},"2025-08-14",32.689998626708984,{"date":952,"close":953},"2025-08-15",31.969999313354492,{"date":955,"close":956},"2025-08-18",32.209999084472656,{"date":958,"close":959},"2025-08-19",32.43000030517578,{"date":961,"close":962},"2025-08-20",31.31999969482422,{"date":964,"close":372},"2025-08-21",{"date":966,"close":967},"2025-08-22",32.59000015258789,{"date":969,"close":970},"2025-08-25",34.029998779296875,{"date":972,"close":973},"2025-08-26",33.95000076293945,{"date":975,"close":976},"2025-08-27",36.779998779296875,{"date":978,"close":979},"2025-08-28",36.95000076293945,{"date":981,"close":982},"2025-08-29",35.630001068115234,{"date":984,"close":985},"2025-09-02",35.02000045776367,{"date":987,"close":976},"2025-09-03",{"date":989,"close":990},"2025-09-04",38.7400016784668,{"date":992,"close":993},"2025-09-05",37.709999084472656,{"date":995,"close":996},"2025-09-08",37.81999969482422,{"date":998,"close":999},"2025-09-09",35.16999816894531,{"date":1001,"close":1002},"2025-09-10",34.540000915527344,{"date":1004,"close":1005},"2025-09-11",33.77000045776367,{"date":1007,"close":1008},"2025-09-12",33.93000030517578,{"date":1010,"close":1011},"2025-09-15",34.58000183105469,{"date":1013,"close":1014},"2025-09-16",32.939998626708984,{"date":1016,"close":1017},"2025-09-17",32.9900016784668,{"date":1019,"close":973},"2025-09-18",{"date":1021,"close":1022},"2025-09-19",32.38999938964844,{"date":1024,"close":1025},"2025-09-22",32.86000061035156,{"date":1027,"close":1028},"2025-09-23",31.360000610351562,{"date":1030,"close":1031},"2025-09-24",31.3799991607666,{"date":1033,"close":1034},"2025-09-25",30.850000381469727,{"date":1036,"close":891},"2025-09-26",{"date":1038,"close":1039},"2025-09-29",31.09000015258789,{"date":1041,"close":1042},"2025-09-30",31.030000686645508,{"date":1044,"close":941},"2025-10-01",{"date":1046,"close":953},"2025-10-02",{"date":1048,"close":1049},"2025-10-03",32.5099983215332,{"date":1051,"close":1052},"2025-10-06",31.68000030517578,{"date":1054,"close":1031},"2025-10-07",{"date":1056,"close":1057},"2025-10-08",36.08000183105469,{"date":1059,"close":1060},"2025-10-09",36.290000915527344,{"date":1062,"close":1063},"2025-10-10",34.93000030517578,{"date":1065,"close":1066},"2025-10-13",35.970001220703125,{"date":1068,"close":1069},"2025-10-14",36.04999923706055,{"date":1071,"close":1072},"2025-10-15",36.5,{"date":1074,"close":1075},"2025-10-16",36.099998474121094,{"date":1077,"close":1078},"2025-10-17",35.560001373291016,{"date":1080,"close":1081},"2025-10-20",36.189998626708984,{"date":1083,"close":1084},"2025-10-21",35.869998931884766,{"date":1086,"close":1087},"2025-10-22",34.91999816894531,{"date":1089,"close":1090},"2025-10-23",35.599998474121094,{"date":1092,"close":1093},"2025-10-24",36.470001220703125,{"date":1095,"close":1096},"2025-10-27",36.16999816894531,{"date":1098,"close":1099},"2025-10-28",36.150001525878906,{"date":1101,"close":1102},"2025-10-29",35.709999084472656,{"date":1104,"close":1105},"2025-10-30",35.470001220703125,{"date":1107,"close":1108},"2025-10-31",35.81999969482422,{"date":1110,"close":1111},"2025-11-03",36.599998474121094,{"date":1113,"close":1114},"2025-11-04",36,{"date":1116,"close":1117},"2025-11-05",37.40999984741211,{"date":1119,"close":1120},"2025-11-06",39.15999984741211,{"date":1122,"close":1123},"2025-11-07",38.70000076293945,{"date":1125,"close":1126},"2025-11-10",39.470001220703125,{"date":1128,"close":1129},"2025-11-11",40.08000183105469,{"date":1131,"close":1132},"2025-11-12",40.470001220703125,{"date":1134,"close":1135},"2025-11-13",40.25,{"date":1137,"close":1138},"2025-11-14",40.06999969482422,{"date":1140,"close":1141},"2025-11-17",38.369998931884766,{"date":1143,"close":1144},"2025-11-18",39.2400016784668,{"date":1146,"close":1147},"2025-11-19",39.849998474121094,{"date":1149,"close":1150},"2025-11-20",40.349998474121094,{"date":1152,"close":1153},"2025-11-21",41.90999984741211,{"date":1155,"close":1156},"2025-11-24",43.83000183105469,{"date":1158,"close":1159},"2025-11-25",45.16999816894531,{"date":1161,"close":1162},"2025-11-26",44.9900016784668,{"date":1164,"close":1165},"2025-11-28",45.290000915527344,{"date":1167,"close":1168},"2025-12-01",44.06999969482422,{"date":1170,"close":1171},"2025-12-02",43.470001220703125,{"date":1173,"close":1174},"2025-12-03",43.810001373291016,{"date":1176,"close":1177},"2025-12-04",44.869998931884766,{"date":1179,"close":1180},"2025-12-05",45.7599983215332,{"date":1182,"close":1183},"2025-12-08",45.88999938964844,{"date":1185,"close":1186},"2025-12-09",48.13999938964844,{"date":1188,"close":1189},"2025-12-10",45.880001068115234,{"date":1191,"close":1192},"2025-12-11",44.18000030517578,{"date":1194,"close":351},"2025-12-12",{"date":1196,"close":1197},"2025-12-15",44.619998931884766,{"date":1199,"close":1200},"2025-12-16",42.880001068115234,{"date":1202,"close":1203},"2025-12-17",42.90999984741211,{"date":1205,"close":1206},"2025-12-18",43.439998626708984,{"date":1208,"close":1209},"2025-12-19",41.900001525878906,{"date":1211,"close":1212},"2025-12-22",43.02000045776367,{"date":1214,"close":1215},"2025-12-23",40.810001373291016,{"date":1217,"close":1218},"2025-12-24",40.75,{"date":1220,"close":1221},"2025-12-26",40.16999816894531,{"date":1223,"close":1224},"2025-12-29",41.939998626708984,{"date":1226,"close":1227},"2025-12-30",40.7400016784668,{"date":1229,"close":1230},"2025-12-31",41.560001373291016,{"date":1232,"close":1233},"2026-01-02",41.529998779296875,{"date":1235,"close":1236},"2026-01-05",44.90999984741211,{"date":1238,"close":1239},"2026-01-06",46.130001068115234,{"date":1241,"close":1242},"2026-01-07",44.15999984741211,{"date":1244,"close":1245},"2026-01-08",46.689998626708984,{"date":1247,"close":1248},"2026-01-09",48.43000030517578,{"date":1250,"close":1251},"2026-01-12",47.88999938964844,{"date":1253,"close":1254},"2026-01-13",47.75,{"date":1256,"close":1257},"2026-01-14",47.970001220703125,{"date":1259,"close":1260},"2026-01-15",46.86000061035156,{"date":1262,"close":1263},"2026-01-16",46.90999984741211,{"date":1265,"close":1266},"2026-01-20",45.689998626708984,{"date":1268,"close":1269},"2026-01-21",46.029998779296875,{"date":1271,"close":1272},"2026-01-22",42.84000015258789,{"date":1274,"close":1272},"2026-01-23",{"date":1276,"close":1277},"2026-01-26",41.869998931884766,{"date":1279,"close":1280},"2026-01-27",42.380001068115234,{"date":1282,"close":1283},"2026-01-28",41.75,{"date":1285,"close":1286},"2026-01-29",43.95000076293945,{"date":1288,"close":1289},"2026-01-30",43.150001525878906,{"date":1291,"close":1242},"2026-02-02",{"date":1293,"close":1294},"2026-02-03",45.79999923706055,{"date":1296,"close":1297},"2026-02-04",45.61000061035156,{"date":1299,"close":351},"2026-02-05",{"date":1301,"close":1302},"2026-02-06",44.849998474121094,{"date":1304,"close":1305},"2026-02-09",44.88999938964844,{"date":1307,"close":1308},"2026-02-10",45.45000076293945,{"date":1310,"close":1311},"2026-02-11",46.09000015258789,{"date":1313,"close":1314},"2026-02-12",44.54999923706055,{"date":1316,"close":1317},"2026-02-13",46.18000030517578,{"date":1319,"close":1320},"2026-02-17",46.79999923706055,{"date":1322,"close":1323},"2026-02-18",45.849998474121094,{"date":1325,"close":1326},"2026-02-19",45.83000183105469,{"date":1328,"close":1329},"2026-02-20",45.40999984741211,{"date":1331,"close":1332},"2026-02-23",43.63999938964844,{"date":1334,"close":1335},"2026-02-24",45.33000183105469,{"date":1337,"close":1338},"2026-02-25",46.849998474121094,{"date":1340,"close":1341},"2026-02-26",47.599998474121094,{"date":1343,"close":1344},"2026-02-27",47.380001068115234,{"date":1346,"close":1347},"2026-03-02",46.900001525878906,{"date":1349,"close":1350},"2026-03-03",46.47999954223633,{"date":1352,"close":1353},"2026-03-04",48.099998474121094,{"date":1355,"close":1356},"2026-03-05",48.119998931884766,{"date":1358,"close":1359},"2026-03-06",46.61000061035156,{"date":1361,"close":1362},"2026-03-09",47.040000915527344,{"date":1364,"close":1365},"2026-03-10",48.689998626708984,{"date":1367,"close":1368},"2026-03-11",49.11000061035156,{"date":1370,"close":1371},"2026-03-12",47.65999984741211,{"date":1373,"close":1374},"2026-03-13",43.25,{"date":1376,"close":1377},"2026-03-16",44.16999816894531,{"date":1379,"close":1380},"2026-03-17",51.65999984741211,{"date":1382,"close":1383},"2026-03-18",49.40999984741211,{"date":1385,"close":1386},"2026-03-19",47.86000061035156,{"date":1388,"close":1389},"2026-03-20",43.86000061035156,{"date":1391,"close":1392},"2026-03-23",45.84000015258789,{"date":1394,"close":1395},"2026-03-24",44.630001068115234,{"date":1397,"close":1398},"2026-03-25",43.529998779296875,{"date":1400,"close":1401},"2026-03-26",42.720001220703125,{"date":1403,"close":1404},"2026-03-27",42.33000183105469,{"date":1406,"close":1407},"2026-03-30",42.02000045776367,{"date":1409,"close":1410},"2026-03-31",43.31999969482422,{"date":1412,"close":1413},"2026-04-01",44.09000015258789,{"date":1415,"close":1416},"2026-04-02",43.369998931884766,{"date":1418,"close":1419},"2026-04-06",45.81999969482422,{"date":1421,"close":1422},"2026-04-07",42.43000030517578,{"date":1424,"close":1425},"2026-04-08",44.38999938964844,{"date":1427,"close":1165},"2026-04-09",{"date":1429,"close":1302},"2026-04-10",{"date":1431,"close":1432},"2026-04-13",44.650001525878906,{"date":1434,"close":1435},"2026-04-14",45.279998779296875,{"date":1437,"close":1438},"2026-04-15",47.25,{"date":1440,"close":1441},"2026-04-16",49.970001220703125,{"date":1443,"close":1444},"2026-04-17",51.689998626708984,{"date":1446,"close":345},"2026-04-20",{"date":1448,"close":1449},"2026-04-21",49.2599983215332,{"date":1451,"close":1452},"2026-04-22",48.93000030517578,{"date":1454,"close":1455},"2026-04-23",49.36000061035156,{"date":1457,"close":1458},"2026-04-24",50.65999984741211,{"date":1460,"close":1461},"2026-04-27",49.20000076293945,{"date":1463,"close":1464},"2026-04-28",49.2400016784668,{"date":1466,"close":1467},"2026-04-29",47.790000915527344,{"date":1469,"close":1470},"2026-04-30",48.709999084472656,{"date":1472,"close":1473},"2026-05-01",47.959999084472656,{"date":1475,"close":1476},"2026-05-04",45.63999938964844,{"date":47,"close":1478},46.81999969482422,{"date":1480,"close":1481},"2026-05-06",46.439998626708984,{"date":1483,"close":1484},"2026-05-07",47.16999816894531,{"date":1486,"close":1487},"2026-05-08",46.209999084472656,{"date":1489,"close":1490},"2026-05-11",44.279998779296875,{"date":1492,"close":1493},"2026-05-12",43.43000030517578,{"date":1495,"close":1496},"2026-05-13",41.5,{"date":1498,"close":1499},"2026-05-14",42.88999938964844,{"date":1501,"close":1502},"2026-05-15",41.400001525878906,{"date":1504,"close":1505},"2026-05-18",40.529998779296875,{"date":1507,"close":1508},"2026-05-19",37.54999923706055,{"date":1510,"close":1511},"2026-05-20",36.279998779296875,{"date":1513,"close":1514},"2026-05-21",38.22999954223633,{"date":1516,"close":1517},"2026-05-22",42.61000061035156,{"date":1519,"close":1520},"2026-05-26",43.689998626708984,{"date":1522,"close":1523},"2026-05-27",46.599998474121094,{"date":1525,"close":1526},"2026-05-28",50.5,{"date":214,"close":1528},46.0099983215332,{"date":1530,"close":1490},"2026-06-01",{"date":1532,"close":1533},"2026-06-02",46.11000061035156,{"date":1535,"close":1326},"2026-06-03",{"date":1537,"close":1538},"2026-06-04",46.2400016784668,{"date":1540,"close":1541},"2026-06-05",43.060001373291016,{"date":1543,"close":1544},"2026-06-08",43.599998474121094,{"date":1546,"close":1520},"2026-06-09",{"date":1548,"close":1549},"2026-06-10",45.65999984741211,{"date":1551,"close":1257},"2026-06-11",{"date":1553,"close":1554},"2026-06-12",50.63999938964844,{"date":1556,"close":1557},"2026-06-15",55.25,{"date":1559,"close":1560},"2026-06-16",55.61000061035156,{"date":1562,"close":1563},"2026-06-17",56.84000015258789,{"date":1565,"close":1566},"2026-06-18",60.65999984741211,{"date":1568,"close":1569},"2026-06-22",63.59000015258789,{"date":1571,"close":1572},"2026-06-23",61.88999938964844,{"date":122,"close":1574},63.439998626708984,{"date":1576,"close":1577},"2026-06-25",56.220001220703125,{"date":1579,"close":1580},"2026-06-26",59.119998931884766,{"date":1582,"close":1583},"2026-06-29",55.90999984741211,{"date":55,"close":1585},57.84000015258789,{"date":1587,"close":1588},"2026-07-01",56.31999969482422,{"date":1590,"close":1591},"2026-07-02",55.279998779296875,{"date":1593,"close":1591},"2026-07-06",{"date":1595,"close":1596},"2026-07-07",57.029998779296875,{"date":1598,"close":1599},"2026-07-08",56.2400016784668,{"date":1601,"close":1602},"2026-07-09",57.689998626708984,{"date":1604,"close":1605},"2026-07-10",57.720001220703125,{"date":212,"close":1607},59.20000076293945,{"count":216,"fetchedAt":1609,"source":207},"2026-07-15T15:06:34.528Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1611},"\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>",1784127994420]