[{"data":1,"prerenderedAt":1554},["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-DG":25,"$fqH6OQP_yzdE3CBzpjrlaTcCNkABKCpcz8-YpROYJu70":26,"ticker-mcap-DG":135,"ticker-profile-DG":145,"ticker-earnings-DG":159,"ticker-congress-DG":163},{"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":131},{"identity":28,"transactions":33,"sectorSlug":111,"relatedTickers":112},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"29534","DOLLAR GENERAL CORP","Retail Trade","DG",[34,47,53,60,66,69,75,78,83,86,91,94,101,106],{"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":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-01T00:00:00.000Z","0000029534-26-000074-0","4","Hicks Gregory H","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2130899\u002F000002953426000074\u002F0000029534-26-000074-index.htm",1647,"A","2026-05-28","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-29T20:55:19.000Z","0000029534-26-000070-0","Scarlett Kathleen","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1707469\u002F000002953426000070\u002F0000029534-26-000070-index.htm",5354.3258,{"cik":29,"filedAt":48,"filingId":54,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":51,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":40,"transactionDate":44,"intentLabel":59,"signalQuality":46},"0000029534-26-000070-1",109.9,0.3258,5354,35.80542,"Disposition",{"cik":29,"filedAt":61,"filingId":62,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":42,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-29T20:52:45.000Z","0000029534-26-000068-0","SANTANA RALPH E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1580218\u002F000002953426000068\u002F0000029534-26-000068-index.htm",8358.3258,{"cik":29,"filedAt":61,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":64,"shares":56,"sharesOwnedAfter":68,"totalValue":58,"transactionCode":40,"transactionDate":44,"intentLabel":59,"signalQuality":46},"0000029534-26-000068-1",8358,{"cik":29,"filedAt":70,"filingId":71,"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":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":42,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-29T00:00:00.000Z","0000029534-26-000060-0","Chadwick Ana Maria","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1842494\u002F000002953426000060\u002F0000029534-26-000060-index.htm",6910.7062,{"cik":29,"filedAt":70,"filingId":76,"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":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":73,"shares":56,"sharesOwnedAfter":77,"totalValue":58,"transactionCode":40,"transactionDate":44,"intentLabel":59,"signalQuality":46},"0000029534-26-000060-1",6910.3804,{"cik":29,"filedAt":70,"filingId":79,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":42,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0000029534-26-000066-0","Sandler Debra A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1646564\u002F000002953426000066\u002F0000029534-26-000066-index.htm",8621.8878,{"cik":29,"filedAt":70,"filingId":84,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":81,"shares":56,"sharesOwnedAfter":85,"totalValue":58,"transactionCode":40,"transactionDate":44,"intentLabel":59,"signalQuality":46},"0000029534-26-000066-1",8621.562,{"cik":29,"filedAt":70,"filingId":87,"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":88,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":42,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0000029534-26-000062-0","McGuire Timothy I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1727210\u002F000002953426000062\u002F0000029534-26-000062-index.htm",17100.3258,{"cik":29,"filedAt":70,"filingId":92,"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":88,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":89,"shares":56,"sharesOwnedAfter":93,"totalValue":58,"transactionCode":40,"transactionDate":44,"intentLabel":59,"signalQuality":46},"0000029534-26-000062-1",17100,{"cik":29,"filedAt":70,"filingId":95,"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":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":40,"transactionDate":44,"intentLabel":59,"signalQuality":46},"0000029534-26-000056-0","BRYANT WARREN F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1187874\u002F000002953426000056\u002F0000029534-26-000056-index.htm",1.2851,44265,141.23248999999998,{"cik":29,"filedAt":70,"filingId":102,"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":103,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":42,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0000029534-26-000064-0","ROWLAND DAVID P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1580655\u002F000002953426000064\u002F0000029534-26-000064-index.htm",7847.6798,{"cik":29,"filedAt":70,"filingId":107,"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":108,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":42,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0000029534-26-000058-0","CALBERT MICHAEL M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1213179\u002F000002953426000058\u002F0000029534-26-000058-index.htm",127852.3626,"retail-trade",[113,116,119,122,125,128],{"ticker":114,"issuerName":115},"CVNA","CARVANA CO.",{"ticker":117,"issuerName":118},"W","Wayfair Inc.",{"ticker":120,"issuerName":121},"BROS","Dutch Bros Inc.",{"ticker":123,"issuerName":124},"AMZN","AMAZON COM INC",{"ticker":126,"issuerName":127},"WSM","WILLIAMS SONOMA INC",{"ticker":129,"issuerName":130},"BURL","Burlington Stores, Inc.",{"count":132,"fetchedAt":133,"source":134},14,"2026-07-26T11:21:31.506Z","sqlite",{"data":136,"meta":142},{"value":137,"quality":138,"closeDate":139,"ageDays":140,"sharesAsOf":141},25402759076.332428,"fresh","2026-07-23",3,"2026-05-29",{"count":143,"fetchedAt":144,"source":134},1,"2026-07-26T11:21:31.508Z",{"data":146,"meta":158},{"ticker":32,"ceo":147,"industry":148,"fullTimeEmployees":149,"ipoDate":150,"country":151,"state":152,"city":153,"website":154,"exchangeShort":25,"marketCap":25,"beta":155,"range52w":156,"fetchedAt":157},"Todd J. Vasos","Discount Stores",194200,"2009-11-13","US","TN","Goodlettsville","https:\u002F\u002Fwww.dollargeneral.com",0.247,"95.11-158.23","2026-07-08T17:00:59.510Z",{"count":143,"fetchedAt":144,"source":134},{"data":160,"meta":162},{"ticker":32,"points":161},[],{"count":143,"fetchedAt":144,"source":134},{"data":164,"meta":1552},{"congressTrades":165,"insiderTrades":166,"priceHistory":181,"ticker":32},[],[167,168,169,170,171,172,173,174,175,176,177,178,179,180],{"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":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":54,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":51,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":40,"transactionDate":44},{"cik":29,"filedAt":61,"filingId":62,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":42,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":61,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":64,"shares":56,"sharesOwnedAfter":68,"totalValue":58,"transactionCode":40,"transactionDate":44},{"cik":29,"filedAt":70,"filingId":71,"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":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":42,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":70,"filingId":76,"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":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":73,"shares":56,"sharesOwnedAfter":77,"totalValue":58,"transactionCode":40,"transactionDate":44},{"cik":29,"filedAt":70,"filingId":79,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":42,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":70,"filingId":84,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":81,"shares":56,"sharesOwnedAfter":85,"totalValue":58,"transactionCode":40,"transactionDate":44},{"cik":29,"filedAt":70,"filingId":87,"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":88,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":42,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":70,"filingId":92,"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":88,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":89,"shares":56,"sharesOwnedAfter":93,"totalValue":58,"transactionCode":40,"transactionDate":44},{"cik":29,"filedAt":70,"filingId":95,"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":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":40,"transactionDate":44},{"cik":29,"filedAt":70,"filingId":102,"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":103,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":42,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":70,"filingId":107,"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":108,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":42,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":43,"transactionDate":44},[182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1038,1041,1044,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1206,1209,1212,1215,1218,1221,1224,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1443,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1522,1524,1527,1530,1533,1536,1539,1542,1545,1547,1550],{"date":183,"close":184},"2021-07-30",232.63999938964844,{"date":186,"close":187},"2021-08-06",236.14999389648438,{"date":189,"close":190},"2021-08-13",236.75999450683594,{"date":192,"close":193},"2021-08-20",234.77999877929688,{"date":195,"close":196},"2021-08-27",225.25,{"date":198,"close":199},"2021-09-03",222.4499969482422,{"date":201,"close":202},"2021-09-10",218.0500030517578,{"date":204,"close":205},"2021-09-17",222.11000061035156,{"date":207,"close":208},"2021-09-24",217.7100067138672,{"date":210,"close":211},"2021-10-01",209.2100067138672,{"date":213,"close":214},"2021-10-08",210.39999389648438,{"date":216,"close":217},"2021-10-15",212.8000030517578,{"date":219,"close":220},"2021-10-22",220.30999755859375,{"date":222,"close":223},"2021-10-29",221.52000427246094,{"date":225,"close":226},"2021-11-05",225.6300048828125,{"date":228,"close":229},"2021-11-12",225,{"date":231,"close":232},"2021-11-19",224.5500030517578,{"date":234,"close":235},"2021-11-26",224.4199981689453,{"date":237,"close":238},"2021-12-03",222,{"date":240,"close":241},"2021-12-10",222.39999389648438,{"date":243,"close":244},"2021-12-17",222.5,{"date":246,"close":247},"2021-12-23",221.3300018310547,{"date":249,"close":250},"2021-12-31",235.8300018310547,{"date":252,"close":253},"2022-01-07",238.27000427246094,{"date":255,"close":256},"2022-01-14",217.0800018310547,{"date":258,"close":259},"2022-01-21",210.17999267578125,{"date":261,"close":262},"2022-01-28",204.3300018310547,{"date":264,"close":265},"2022-02-04",202.36000061035156,{"date":267,"close":268},"2022-02-11",200.6300048828125,{"date":270,"close":271},"2022-02-18",199.97000122070312,{"date":273,"close":274},"2022-02-25",198.99000549316406,{"date":276,"close":277},"2022-03-04",210.97999572753906,{"date":279,"close":280},"2022-03-11",205.5500030517578,{"date":282,"close":283},"2022-03-18",229.6300048828125,{"date":285,"close":286},"2022-03-25",221.47000122070312,{"date":288,"close":289},"2022-04-01",226.3000030517578,{"date":291,"close":292},"2022-04-08",245.8000030517578,{"date":294,"close":295},"2022-04-14",248.77000427246094,{"date":297,"close":298},"2022-04-22",248.80999755859375,{"date":300,"close":301},"2022-04-29",237.52999877929688,{"date":303,"close":304},"2022-05-06",233.55999755859375,{"date":306,"close":307},"2022-05-13",232.3300018310547,{"date":309,"close":310},"2022-05-20",187.60000610351562,{"date":312,"close":313},"2022-05-27",228.3800048828125,{"date":315,"close":316},"2022-06-03",226.9499969482422,{"date":318,"close":319},"2022-06-10",233.36000061035156,{"date":321,"close":322},"2022-06-17",230.8000030517578,{"date":324,"close":325},"2022-06-24",247.89999389648438,{"date":327,"close":328},"2022-07-01",246.35000610351562,{"date":330,"close":331},"2022-07-08",252.8800048828125,{"date":333,"close":334},"2022-07-15",244.13999938964844,{"date":336,"close":337},"2022-07-22",247.80999755859375,{"date":339,"close":340},"2022-07-29",248.42999267578125,{"date":342,"close":343},"2022-08-05",253.0800018310547,{"date":345,"close":346},"2022-08-12",253.3000030517578,{"date":348,"close":349},"2022-08-19",253.86000061035156,{"date":351,"close":352},"2022-08-26",236.32000732421875,{"date":354,"close":355},"2022-09-02",242.60000610351562,{"date":357,"close":358},"2022-09-09",247.25999450683594,{"date":360,"close":361},"2022-09-16",243.7899932861328,{"date":363,"close":364},"2022-09-23",241.6199951171875,{"date":366,"close":367},"2022-09-30",239.86000061035156,{"date":369,"close":370},"2022-10-07",239.5,{"date":372,"close":373},"2022-10-14",236.60000610351562,{"date":375,"close":376},"2022-10-21",239.3699951171875,{"date":378,"close":379},"2022-10-28",260.44000244140625,{"date":381,"close":382},"2022-11-04",248.10000610351562,{"date":384,"close":385},"2022-11-11",249.13999938964844,{"date":387,"close":388},"2022-11-18",257.70001220703125,{"date":390,"close":391},"2022-11-25",257.2300109863281,{"date":393,"close":394},"2022-12-02",243.9600067138672,{"date":396,"close":397},"2022-12-09",243.25999450683594,{"date":399,"close":400},"2022-12-16",248.25,{"date":402,"close":403},"2022-12-23",247.5500030517578,{"date":405,"close":406},"2022-12-30",246.25,{"date":408,"close":409},"2023-01-06",248.55999755859375,{"date":411,"close":412},"2023-01-13",233.52000427246094,{"date":414,"close":415},"2023-01-20",230.61000061035156,{"date":417,"close":418},"2023-01-27",236.11000061035156,{"date":420,"close":421},"2023-02-03",228.08999633789062,{"date":423,"close":424},"2023-02-10",229.58999633789062,{"date":426,"close":427},"2023-02-17",227.82000732421875,{"date":429,"close":430},"2023-02-24",214.25,{"date":432,"close":433},"2023-03-03",217.69000244140625,{"date":435,"close":436},"2023-03-10",216.08999633789062,{"date":438,"close":439},"2023-03-17",208.8300018310547,{"date":441,"close":442},"2023-03-24",205.80999755859375,{"date":444,"close":445},"2023-03-31",210.4600067138672,{"date":447,"close":448},"2023-04-06",212.44000244140625,{"date":450,"close":451},"2023-04-14",213.22999572753906,{"date":453,"close":454},"2023-04-21",218.22000122070312,{"date":456,"close":457},"2023-04-28",221.4600067138672,{"date":459,"close":460},"2023-05-05",218.9499969482422,{"date":462,"close":463},"2023-05-12",218.50999450683594,{"date":465,"close":466},"2023-05-19",215.0800018310547,{"date":468,"close":469},"2023-05-26",205.10000610351562,{"date":471,"close":472},"2023-06-02",166.1199951171875,{"date":474,"close":475},"2023-06-09",153.0500030517578,{"date":477,"close":478},"2023-06-16",164.32000732421875,{"date":480,"close":481},"2023-06-23",171.14999389648438,{"date":483,"close":484},"2023-06-30",169.77999877929688,{"date":486,"close":487},"2023-07-07",169.3300018310547,{"date":489,"close":490},"2023-07-14",163.16000366210938,{"date":492,"close":493},"2023-07-21",167.08999633789062,{"date":495,"close":496},"2023-07-28",170.58999633789062,{"date":498,"close":499},"2023-08-04",167.77000427246094,{"date":501,"close":502},"2023-08-11",164.85000610351562,{"date":504,"close":505},"2023-08-18",162.99000549316406,{"date":507,"close":508},"2023-08-25",154.97999572753906,{"date":510,"close":511},"2023-09-01",130.27000427246094,{"date":513,"close":514},"2023-09-08",127.19999694824219,{"date":516,"close":517},"2023-09-15",115.68000030517578,{"date":519,"close":520},"2023-09-22",108.13999938964844,{"date":522,"close":523},"2023-09-29",105.80000305175781,{"date":525,"close":526},"2023-10-06",103.66999816894531,{"date":528,"close":529},"2023-10-13",111.16000366210938,{"date":531,"close":532},"2023-10-20",115.22000122070312,{"date":534,"close":535},"2023-10-27",119.31999969482422,{"date":537,"close":538},"2023-11-03",119.23999786376953,{"date":540,"close":541},"2023-11-10",117.94000244140625,{"date":543,"close":544},"2023-11-17",121.11000061035156,{"date":546,"close":547},"2023-11-24",125.4800033569336,{"date":549,"close":550},"2023-12-01",134.69000244140625,{"date":552,"close":553},"2023-12-08",127.22000122070312,{"date":555,"close":556},"2023-12-15",129.97999572753906,{"date":558,"close":559},"2023-12-22",132.2100067138672,{"date":561,"close":562},"2023-12-29",135.9499969482422,{"date":564,"close":565},"2024-01-05",135.75999450683594,{"date":567,"close":568},"2024-01-12",134.63999938964844,{"date":570,"close":571},"2024-01-19",132.22000122070312,{"date":573,"close":574},"2024-01-26",133.4499969482422,{"date":576,"close":577},"2024-02-02",136.16000366210938,{"date":579,"close":580},"2024-02-09",135.2100067138672,{"date":582,"close":583},"2024-02-16",141.5,{"date":585,"close":586},"2024-02-23",140.39999389648438,{"date":588,"close":589},"2024-03-01",149.25999450683594,{"date":591,"close":592},"2024-03-08",157.30999755859375,{"date":594,"close":595},"2024-03-15",151.9499969482422,{"date":597,"close":598},"2024-03-22",150.6999969482422,{"date":600,"close":601},"2024-03-28",156.05999755859375,{"date":603,"close":604},"2024-04-05",159.5500030517578,{"date":606,"close":607},"2024-04-12",147.77999877929688,{"date":609,"close":610},"2024-04-19",144.82000732421875,{"date":612,"close":613},"2024-04-26",142.07000732421875,{"date":615,"close":616},"2024-05-03",137.49000549316406,{"date":618,"close":619},"2024-05-10",140.9499969482422,{"date":621,"close":622},"2024-05-17",142.1300048828125,{"date":624,"close":625},"2024-05-24",145.22999572753906,{"date":627,"close":628},"2024-05-31",136.91000366210938,{"date":630,"close":631},"2024-06-07",126.61000061035156,{"date":633,"close":634},"2024-06-14",125.79000091552734,{"date":636,"close":637},"2024-06-21",128.77000427246094,{"date":639,"close":640},"2024-06-28",132.22999572753906,{"date":642,"close":643},"2024-07-05",128.1999969482422,{"date":645,"close":646},"2024-07-12",132.4199981689453,{"date":648,"close":649},"2024-07-19",122.41999816894531,{"date":651,"close":652},"2024-07-26",118.08999633789062,{"date":654,"close":655},"2024-08-02",121.58999633789062,{"date":657,"close":658},"2024-08-09",116.80999755859375,{"date":660,"close":661},"2024-08-16",123.2699966430664,{"date":663,"close":664},"2024-08-23",123.5999984741211,{"date":666,"close":667},"2024-08-30",82.97000122070312,{"date":669,"close":670},"2024-09-06",82.58000183105469,{"date":672,"close":673},"2024-09-13",84.75,{"date":675,"close":676},"2024-09-20",86.01000213623047,{"date":678,"close":679},"2024-09-27",87.31999969482422,{"date":681,"close":682},"2024-10-04",84.3499984741211,{"date":684,"close":685},"2024-10-11",82.48999786376953,{"date":687,"close":688},"2024-10-18",80.5999984741211,{"date":690,"close":691},"2024-10-25",80.37999725341797,{"date":693,"close":694},"2024-11-01",81.76000213623047,{"date":696,"close":697},"2024-11-08",76.94999694824219,{"date":699,"close":700},"2024-11-15",75.87999725341797,{"date":702,"close":703},"2024-11-22",74.93000030517578,{"date":705,"close":706},"2024-11-29",77.2699966430664,{"date":708,"close":709},"2024-12-06",81.58999633789062,{"date":711,"close":712},"2024-12-13",76.94000244140625,{"date":714,"close":715},"2024-12-20",76.4000015258789,{"date":717,"close":718},"2024-12-27",75.88999938964844,{"date":720,"close":721},"2025-01-03",74.66999816894531,{"date":723,"close":724},"2025-01-10",71.36000061035156,{"date":726,"close":727},"2025-01-17",68.44000244140625,{"date":729,"close":730},"2025-01-24",71.77999877929688,{"date":732,"close":733},"2025-01-31",71.05999755859375,{"date":735,"close":736},"2025-02-07",72.48999786376953,{"date":738,"close":739},"2025-02-14",72.55999755859375,{"date":741,"close":742},"2025-02-21",76.69000244140625,{"date":744,"close":745},"2025-02-28",74.18000030517578,{"date":747,"close":748},"2025-03-07",81.83999633789062,{"date":750,"close":751},"2025-03-14",79.0199966430664,{"date":753,"close":754},"2025-03-21",83.66000366210938,{"date":756,"close":757},"2025-03-28",86.0999984741211,{"date":759,"close":760},"2025-04-04",92.62000274658203,{"date":762,"close":763},"2025-04-11",89.04000091552734,{"date":765,"close":766},"2025-04-17",93.06999969482422,{"date":768,"close":769},"2025-04-25",93.55999755859375,{"date":771,"close":772},"2025-05-02",90.30000305175781,{"date":774,"close":775},"2025-05-09",91.66000366210938,{"date":777,"close":778},"2025-05-16",93.55000305175781,{"date":780,"close":781},"2025-05-23",101.38999938964844,{"date":783,"close":784},"2025-05-30",97.25,{"date":786,"close":787},"2025-06-06",113.4800033569336,{"date":789,"close":790},"2025-06-13",111.68000030517578,{"date":792,"close":793},"2025-06-20",111.51000213623047,{"date":795,"close":796},"2025-06-27",114.44999694824219,{"date":798,"close":799},"2025-07-03",114.11000061035156,{"date":801,"close":802},"2025-07-11",113.13999938964844,{"date":804,"close":805},"2025-07-18",110.08999633789062,{"date":807,"close":808},"2025-07-22",109.83000183105469,{"date":810,"close":811},"2025-07-23",109.23999786376953,{"date":813,"close":814},"2025-07-24",107.75,{"date":816,"close":817},"2025-07-25",107.55999755859375,{"date":819,"close":820},"2025-07-28",105.80999755859375,{"date":822,"close":823},"2025-07-29",106.8499984741211,{"date":825,"close":826},"2025-07-30",105.54000091552734,{"date":828,"close":829},"2025-07-31",104.9000015258789,{"date":831,"close":832},"2025-08-01",108.52999877929688,{"date":834,"close":835},"2025-08-04",110.94000244140625,{"date":837,"close":838},"2025-08-05",110.86000061035156,{"date":840,"close":841},"2025-08-06",113.31999969482422,{"date":843,"close":844},"2025-08-07",115.62999725341797,{"date":846,"close":847},"2025-08-08",116.31999969482422,{"date":849,"close":850},"2025-08-11",114.55000305175781,{"date":852,"close":853},"2025-08-12",115.19000244140625,{"date":855,"close":856},"2025-08-13",115.79000091552734,{"date":858,"close":859},"2025-08-14",114.69999694824219,{"date":861,"close":862},"2025-08-15",112.7699966430664,{"date":864,"close":865},"2025-08-18",112.30000305175781,{"date":867,"close":868},"2025-08-19",112.77999877929688,{"date":870,"close":871},"2025-08-20",114.8499984741211,{"date":873,"close":874},"2025-08-21",112.48999786376953,{"date":876,"close":877},"2025-08-22",112.4000015258789,{"date":879,"close":880},"2025-08-25",112.3499984741211,{"date":882,"close":883},"2025-08-26",110.5,{"date":885,"close":886},"2025-08-27",111.19999694824219,{"date":888,"close":889},"2025-08-28",111.70999908447266,{"date":891,"close":892},"2025-08-29",108.76000213623047,{"date":894,"close":895},"2025-09-02",110.45999908447266,{"date":897,"close":898},"2025-09-03",109.69000244140625,{"date":900,"close":901},"2025-09-04",108.44000244140625,{"date":903,"close":904},"2025-09-05",109.27999877929688,{"date":906,"close":907},"2025-09-08",108.72000122070312,{"date":909,"close":910},"2025-09-09",104.55000305175781,{"date":912,"close":913},"2025-09-10",106.47000122070312,{"date":915,"close":916},"2025-09-11",105.38999938964844,{"date":918,"close":919},"2025-09-12",104.4000015258789,{"date":921,"close":922},"2025-09-15",104.5199966430664,{"date":924,"close":925},"2025-09-16",104.20999908447266,{"date":927,"close":928},"2025-09-17",106.13999938964844,{"date":930,"close":931},"2025-09-18",106.9000015258789,{"date":933,"close":934},"2025-09-19",102.11000061035156,{"date":936,"close":937},"2025-09-22",101.86000061035156,{"date":939,"close":526},"2025-09-23",{"date":941,"close":942},"2025-09-24",104.5,{"date":944,"close":945},"2025-09-25",102.8499984741211,{"date":947,"close":948},"2025-09-26",102.12000274658203,{"date":950,"close":951},"2025-09-29",102.94000244140625,{"date":953,"close":954},"2025-09-30",103.3499984741211,{"date":956,"close":957},"2025-10-01",99.68000030517578,{"date":959,"close":960},"2025-10-02",101.4000015258789,{"date":962,"close":963},"2025-10-03",100.20999908447266,{"date":965,"close":966},"2025-10-06",98.12999725341797,{"date":968,"close":969},"2025-10-07",96.37000274658203,{"date":971,"close":972},"2025-10-08",98.16000366210938,{"date":974,"close":975},"2025-10-09",98.66999816894531,{"date":977,"close":978},"2025-10-10",99.22000122070312,{"date":980,"close":981},"2025-10-13",101.87000274658203,{"date":983,"close":984},"2025-10-14",103.70999908447266,{"date":986,"close":987},"2025-10-15",106.31999969482422,{"date":989,"close":990},"2025-10-16",103.87999725341797,{"date":992,"close":993},"2025-10-17",105.73999786376953,{"date":995,"close":996},"2025-10-20",106.44000244140625,{"date":998,"close":999},"2025-10-21",105.51000213623047,{"date":1001,"close":1002},"2025-10-22",103.58000183105469,{"date":1004,"close":1005},"2025-10-23",102.98999786376953,{"date":1007,"close":1008},"2025-10-24",101.98999786376953,{"date":1010,"close":1011},"2025-10-27",102.7699966430664,{"date":1013,"close":1014},"2025-10-28",101.91999816894531,{"date":1016,"close":1017},"2025-10-29",99.91000366210938,{"date":1019,"close":1020},"2025-10-30",99.58000183105469,{"date":1022,"close":1023},"2025-10-31",98.66000366210938,{"date":1025,"close":1026},"2025-11-03",99.16999816894531,{"date":1028,"close":1029},"2025-11-04",99.7699966430664,{"date":1031,"close":1032},"2025-11-05",100.61000061035156,{"date":1034,"close":1035},"2025-11-06",95.94000244140625,{"date":1037,"close":978},"2025-11-07",{"date":1039,"close":1040},"2025-11-10",100.4000015258789,{"date":1042,"close":1043},"2025-11-11",104.06999969482422,{"date":1045,"close":925},"2025-11-12",{"date":1047,"close":1048},"2025-11-13",104.19000244140625,{"date":1050,"close":1051},"2025-11-14",104.30000305175781,{"date":1053,"close":1054},"2025-11-17",103.1500015258789,{"date":1056,"close":1057},"2025-11-18",103.33000183105469,{"date":1059,"close":1060},"2025-11-19",99.6500015258789,{"date":1062,"close":1063},"2025-11-20",100.29000091552734,{"date":1065,"close":1066},"2025-11-21",101.69999694824219,{"date":1068,"close":1069},"2025-11-24",101.69000244140625,{"date":1071,"close":1072},"2025-11-25",104.30999755859375,{"date":1074,"close":1075},"2025-11-26",108.7699966430664,{"date":1077,"close":1078},"2025-11-28",109.48999786376953,{"date":1080,"close":1081},"2025-12-01",109.33999633789062,{"date":1083,"close":1084},"2025-12-02",110.02999877929688,{"date":1086,"close":1087},"2025-12-03",109.88999938964844,{"date":1089,"close":1090},"2025-12-04",125.29000091552734,{"date":1092,"close":1093},"2025-12-05",132.3699951171875,{"date":1095,"close":1096},"2025-12-08",124.2699966430664,{"date":1098,"close":1099},"2025-12-09",125.54000091552734,{"date":1101,"close":1102},"2025-12-10",125.88999938964844,{"date":1104,"close":1105},"2025-12-11",132.67999267578125,{"date":1107,"close":1108},"2025-12-12",133.2100067138672,{"date":1110,"close":1111},"2025-12-15",132.92999267578125,{"date":1113,"close":1114},"2025-12-16",134.50999450683594,{"date":1116,"close":1117},"2025-12-17",136.97000122070312,{"date":1119,"close":1120},"2025-12-18",136.67999267578125,{"date":1122,"close":1123},"2025-12-19",137.27999877929688,{"date":1125,"close":1126},"2025-12-22",137.52000427246094,{"date":1128,"close":1129},"2025-12-23",134.25,{"date":1131,"close":1132},"2025-12-24",135.4499969482422,{"date":1134,"close":1135},"2025-12-26",137.83999633789062,{"date":1137,"close":1126},"2025-12-29",{"date":1139,"close":1140},"2025-12-30",135.82000732421875,{"date":1142,"close":1143},"2025-12-31",132.77000427246094,{"date":1145,"close":1146},"2026-01-02",136.82000732421875,{"date":1148,"close":1149},"2026-01-05",138.92999267578125,{"date":1151,"close":1152},"2026-01-06",144.69000244140625,{"date":1154,"close":1155},"2026-01-07",143.50999450683594,{"date":1157,"close":1158},"2026-01-08",144,{"date":1160,"close":1161},"2026-01-09",142.74000549316406,{"date":1163,"close":1164},"2026-01-12",148.86000061035156,{"date":1166,"close":1167},"2026-01-13",151.25,{"date":1169,"close":1170},"2026-01-14",150.9499969482422,{"date":1172,"close":1173},"2026-01-15",151.72999572753906,{"date":1175,"close":1176},"2026-01-16",148.74000549316406,{"date":1178,"close":1179},"2026-01-20",146.6300048828125,{"date":1181,"close":1182},"2026-01-21",147.16000366210938,{"date":1184,"close":1185},"2026-01-22",144.60000610351562,{"date":1187,"close":1188},"2026-01-23",146.9199981689453,{"date":1190,"close":1191},"2026-01-26",150.3300018310547,{"date":1193,"close":1194},"2026-01-27",147.66000366210938,{"date":1196,"close":1197},"2026-01-28",145.0399932861328,{"date":1199,"close":1200},"2026-01-29",141.77999877929688,{"date":1202,"close":1203},"2026-01-30",143.42999267578125,{"date":1205,"close":1155},"2026-02-02",{"date":1207,"close":1208},"2026-02-03",148.0399932861328,{"date":1210,"close":1211},"2026-02-04",149.25,{"date":1213,"close":1214},"2026-02-05",144.89999389648438,{"date":1216,"close":1217},"2026-02-06",146.64999389648438,{"date":1219,"close":1220},"2026-02-09",147.3699951171875,{"date":1222,"close":1223},"2026-02-10",146.25,{"date":1225,"close":1182},"2026-02-11",{"date":1227,"close":1228},"2026-02-12",148.55999755859375,{"date":1230,"close":1231},"2026-02-13",153.83999633789062,{"date":1233,"close":1234},"2026-02-17",149.67999267578125,{"date":1236,"close":1237},"2026-02-18",152.02000427246094,{"date":1239,"close":1240},"2026-02-19",151.7899932861328,{"date":1242,"close":1243},"2026-02-20",150.63999938964844,{"date":1245,"close":1246},"2026-02-23",152.89999389648438,{"date":1248,"close":1249},"2026-02-24",153.9600067138672,{"date":1251,"close":1252},"2026-02-25",154.7899932861328,{"date":1254,"close":1255},"2026-02-26",154,{"date":1257,"close":1258},"2026-02-27",156.24000549316406,{"date":1260,"close":1261},"2026-03-02",152.6199951171875,{"date":1263,"close":1264},"2026-03-03",153.0399932861328,{"date":1266,"close":1267},"2026-03-04",151.60000610351562,{"date":1269,"close":1270},"2026-03-05",146.5500030517578,{"date":1272,"close":1273},"2026-03-06",146.30999755859375,{"date":1275,"close":1276},"2026-03-09",145.52000427246094,{"date":1278,"close":1279},"2026-03-10",146,{"date":1281,"close":1282},"2026-03-11",144.83999633789062,{"date":1284,"close":562},"2026-03-12",{"date":1286,"close":1287},"2026-03-13",131.83999633789062,{"date":1289,"close":1290},"2026-03-16",134.85000610351562,{"date":1292,"close":1293},"2026-03-17",130.92999267578125,{"date":1295,"close":1296},"2026-03-18",126.66999816894531,{"date":1298,"close":1299},"2026-03-19",123.44999694824219,{"date":1301,"close":1302},"2026-03-20",124.5199966430664,{"date":1304,"close":1305},"2026-03-23",125.11000061035156,{"date":1307,"close":1308},"2026-03-24",117.87999725341797,{"date":1310,"close":1311},"2026-03-25",119.55000305175781,{"date":1313,"close":1314},"2026-03-26",119.2300033569336,{"date":1316,"close":1317},"2026-03-27",117.16000366210938,{"date":1319,"close":1320},"2026-03-30",117.83999633789062,{"date":1322,"close":1323},"2026-03-31",118.7300033569336,{"date":1325,"close":1326},"2026-04-01",117.16999816894531,{"date":1328,"close":1329},"2026-04-02",119.73999786376953,{"date":1331,"close":1332},"2026-04-06",125.01000213623047,{"date":1334,"close":1335},"2026-04-07",121.20999908447266,{"date":1337,"close":1338},"2026-04-08",123.05000305175781,{"date":1340,"close":1341},"2026-04-09",119.75,{"date":1343,"close":1344},"2026-04-10",115.7300033569336,{"date":1346,"close":1347},"2026-04-13",119.26000213623047,{"date":1349,"close":1350},"2026-04-14",119.58999633789062,{"date":1352,"close":1353},"2026-04-15",121.55999755859375,{"date":1355,"close":1356},"2026-04-16",123.47000122070312,{"date":1358,"close":1359},"2026-04-17",126.68000030517578,{"date":1361,"close":1362},"2026-04-20",126.45999908447266,{"date":1364,"close":1365},"2026-04-21",124.11000061035156,{"date":1367,"close":1368},"2026-04-22",123.19999694824219,{"date":1370,"close":1371},"2026-04-23",122.05999755859375,{"date":1373,"close":1374},"2026-04-24",120.70999908447266,{"date":1376,"close":1377},"2026-04-27",117.3499984741211,{"date":1379,"close":1380},"2026-04-28",115.81999969482422,{"date":1382,"close":1383},"2026-04-29",114.12999725341797,{"date":1385,"close":1386},"2026-04-30",115.87999725341797,{"date":1388,"close":1389},"2026-05-01",114.43000030517578,{"date":1391,"close":1392},"2026-05-04",114.4800033569336,{"date":1394,"close":1395},"2026-05-05",117.01000213623047,{"date":1397,"close":1398},"2026-05-06",116.37000274658203,{"date":1400,"close":1401},"2026-05-07",116.47000122070312,{"date":1403,"close":1404},"2026-05-08",113.29000091552734,{"date":1406,"close":1407},"2026-05-11",104.62999725341797,{"date":1409,"close":1410},"2026-05-12",102.9800033569336,{"date":1412,"close":1413},"2026-05-13",101.75,{"date":1415,"close":1416},"2026-05-14",105.05000305175781,{"date":1418,"close":1419},"2026-05-15",102.37999725341797,{"date":1421,"close":1422},"2026-05-18",106.2300033569336,{"date":1424,"close":1425},"2026-05-19",103.4800033569336,{"date":1427,"close":1428},"2026-05-20",104.61000061035156,{"date":1430,"close":1431},"2026-05-21",105.11000061035156,{"date":1433,"close":1434},"2026-05-22",105.6500015258789,{"date":1436,"close":1437},"2026-05-26",103.61000061035156,{"date":1439,"close":1440},"2026-05-27",104.33000183105469,{"date":44,"close":1442},109.9000015258789,{"date":141,"close":1444},110.61000061035156,{"date":1446,"close":1447},"2026-06-01",109.93000030517578,{"date":1449,"close":1450},"2026-06-02",106.2699966430664,{"date":1452,"close":1453},"2026-06-03",105.08999633789062,{"date":1455,"close":1456},"2026-06-04",103.5199966430664,{"date":1458,"close":1459},"2026-06-05",103.69999694824219,{"date":1461,"close":1462},"2026-06-08",106.81999969482422,{"date":1464,"close":1465},"2026-06-09",109.37999725341797,{"date":1467,"close":1468},"2026-06-10",109.95999908447266,{"date":1470,"close":1471},"2026-06-11",114.33999633789062,{"date":1473,"close":1474},"2026-06-12",114.80000305175781,{"date":1476,"close":1477},"2026-06-15",116.38999938964844,{"date":1479,"close":1480},"2026-06-16",113.75,{"date":1482,"close":1483},"2026-06-17",108.69000244140625,{"date":1485,"close":1486},"2026-06-18",113.44999694824219,{"date":1488,"close":1489},"2026-06-22",112.45999908447266,{"date":1491,"close":1492},"2026-06-23",114.58000183105469,{"date":1494,"close":1495},"2026-06-24",119.16999816894531,{"date":1497,"close":1498},"2026-06-25",117.55999755859375,{"date":1500,"close":1501},"2026-06-26",119.51000213623047,{"date":1503,"close":1504},"2026-06-29",117.5199966430664,{"date":1506,"close":1507},"2026-06-30",115.11000061035156,{"date":1509,"close":1510},"2026-07-01",115.19999694824219,{"date":1512,"close":1513},"2026-07-02",118.16999816894531,{"date":1515,"close":1516},"2026-07-06",116.2699966430664,{"date":1518,"close":1519},"2026-07-07",115.43000030517578,{"date":1521,"close":1474},"2026-07-08",{"date":1523,"close":1344},"2026-07-09",{"date":1525,"close":1526},"2026-07-10",118.91999816894531,{"date":1528,"close":1529},"2026-07-13",123.44000244140625,{"date":1531,"close":1532},"2026-07-14",120.13999938964844,{"date":1534,"close":1535},"2026-07-15",121.27999877929688,{"date":1537,"close":1538},"2026-07-16",127.16000366210938,{"date":1540,"close":1541},"2026-07-17",125.75,{"date":1543,"close":1544},"2026-07-20",124.75,{"date":1546,"close":1368},"2026-07-21",{"date":1548,"close":1549},"2026-07-22",120.23999786376953,{"date":139,"close":1551},115.16000366210938,{"count":143,"fetchedAt":1553,"source":134},"2026-07-26T11:21:31.527Z",1785064891452]