[{"data":1,"prerenderedAt":1592},["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-DIN":25,"$f1Vu6FPCb8Byw_qcs3X4-UUyEfYnT4Sz6fTuO47TOPF4":26,"ticker-mcap-DIN":199,"ticker-profile-DIN":208,"ticker-earnings-DIN":222,"ticker-congress-DIN":226,"i-lucide:info":1590},{"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":195},{"identity":28,"transactions":33,"sectorSlug":175,"relatedTickers":176},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"49754","Dine Brands Global, Inc.","Retail Trade","DIN",[34,49,63,80,93,98,105,109,112,120,128,133,138,143,148,156,161,166,169],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-29T00:00:00.000Z","0001193125-26-248391-0","4","DAHL RICHARD J","","D",31.02,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1278231\u002F000119312526248391\u002F0001193125-26-248391-index.htm",3616.407,112180.94514,"M","2026-05-27","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61,"insiderHistory":62},"2026-05-11T00:00:00.000Z","0001193125-26-217115-0","Hyter Michael",28.875,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1817432\u002F000119312526217115\u002F0001193125-26-217115-index.htm",1800,9314.521,51975,"S","2026-05-08","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":64,"filingId":65,"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":66,"ownerTitle":39,"ownershipType":67,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":76,"insiderHistory":77},"2026-03-16T00:00:00.000Z","0001193125-26-108919-0","PASQUALE DOUGLAS M","I",27.75,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1070021\u002F000119312526108919\u002F0001193125-26-108919-index.htm",1000,32468.92,27750,"P","2026-03-13","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":78,"isFirstFiling":6,"priorFilingDate":79},7,"2026-03-09T00:00:00.000Z",{"cik":29,"filedAt":79,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":89,"transactionDate":90,"intentLabel":91,"signalQuality":92},"0001193125-26-099134-0","Chang Vance YuWen","Chief Financial Officer",31.58,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1711545\u002F000119312526099134\u002F0001193125-26-099134-index.htm",1382,61561,43643.56,"F","2026-03-06","Tax withholding","non-discretionary",{"cik":29,"filedAt":79,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":85,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":89,"transactionDate":90,"intentLabel":91,"signalQuality":92},"0001193125-26-099134-1",2303,59258,72728.73999999999,{"cik":29,"filedAt":79,"filingId":99,"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":100,"ownerTitle":39,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":45,"transactionDate":90,"intentLabel":47,"signalQuality":48},"0001193125-26-099131-0","Tomovich Lilian","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1692414\u002F000119312526099131\u002F0001193125-26-099131-index.htm",4946.607,15977.521,156213.84905999998,{"cik":29,"filedAt":79,"filingId":106,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":107,"shares":102,"sharesOwnedAfter":108,"totalValue":104,"transactionCode":45,"transactionDate":90,"intentLabel":47,"signalQuality":48},"0001193125-26-099109-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1817432\u002F000119312526099109\u002F0001193125-26-099109-index.htm",11114.521,{"cik":29,"filedAt":79,"filingId":110,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":111,"shares":102,"sharesOwnedAfter":102,"totalValue":104,"transactionCode":45,"transactionDate":90,"intentLabel":47,"signalQuality":48},"0001193125-26-099113-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1070021\u002F000119312526099113\u002F0001193125-26-099113-index.htm",{"cik":29,"filedAt":79,"filingId":113,"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":66,"ownerTitle":39,"ownershipType":67,"pricePerShare":114,"rawFilingUrl":111,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":73,"transactionDate":118,"intentLabel":75,"signalQuality":76,"insiderHistory":119},"0001193125-26-099113-1",30,500,23522.313,15000,"2026-03-09",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":79,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":89,"transactionDate":90,"intentLabel":91,"signalQuality":92},"0001193125-26-099124-0","Son Christine K.","SVP, Legal, GC and Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1858490\u002F000119312526099124\u002F0001193125-26-099124-index.htm",1152,61879,36380.159999999996,{"cik":29,"filedAt":79,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":124,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":89,"transactionDate":90,"intentLabel":91,"signalQuality":92},"0001193125-26-099124-1",2764,59115,87287.12,{"cik":29,"filedAt":79,"filingId":134,"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":135,"ownerTitle":39,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":136,"shares":102,"sharesOwnedAfter":137,"totalValue":104,"transactionCode":45,"transactionDate":90,"intentLabel":47,"signalQuality":48},"0001193125-26-099129-0","Ryan Matthew T.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2014037\u002F000119312526099129\u002F0001193125-26-099129-index.htm",7270.076,{"cik":29,"filedAt":79,"filingId":139,"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":140,"ownerTitle":39,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":141,"shares":102,"sharesOwnedAfter":142,"totalValue":104,"transactionCode":45,"transactionDate":90,"intentLabel":47,"signalQuality":48},"0001193125-26-099127-0","Poulter Martha","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1611748\u002F000119312526099127\u002F0001193125-26-099127-index.htm",12020.607,{"cik":29,"filedAt":79,"filingId":144,"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":145,"ownerTitle":39,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":146,"shares":102,"sharesOwnedAfter":147,"totalValue":104,"transactionCode":45,"transactionDate":90,"intentLabel":47,"signalQuality":48},"0001193125-26-099130-0","Starrs Artie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1732105\u002F000119312526099130\u002F0001193125-26-099130-index.htm",9041.547,{"cik":29,"filedAt":79,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":150,"ownerTitle":151,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":89,"transactionDate":90,"intentLabel":91,"signalQuality":92},"0001193125-26-099132-0","Peyton John W.","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1702305\u002F000119312526099132\u002F0001193125-26-099132-index.htm",11103,228624.205,350632.74,{"cik":29,"filedAt":79,"filingId":157,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":150,"ownerTitle":151,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":152,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":89,"transactionDate":90,"intentLabel":91,"signalQuality":92},"0001193125-26-099132-1",3266,225358.205,103140.28,{"cik":29,"filedAt":79,"filingId":162,"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":163,"ownerTitle":39,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":164,"shares":102,"sharesOwnedAfter":165,"totalValue":104,"transactionCode":45,"transactionDate":90,"intentLabel":47,"signalQuality":48},"0001193125-26-099112-0","Berk Howard M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1456517\u002F000119312526099112\u002F0001193125-26-099112-index.htm",46893.521,{"cik":29,"filedAt":79,"filingId":167,"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":84,"rawFilingUrl":168,"shares":102,"sharesOwnedAfter":102,"totalValue":104,"transactionCode":45,"transactionDate":90,"intentLabel":47,"signalQuality":48},"0001193125-26-099115-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1278231\u002F000119312526099115\u002F0001193125-26-099115-index.htm",{"cik":29,"filedAt":79,"filingId":170,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":171,"ownerTitle":172,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":173,"shares":95,"sharesOwnedAfter":174,"totalValue":97,"transactionCode":89,"transactionDate":90,"intentLabel":91,"signalQuality":92},"0001193125-26-099133-0","Kim Lawrence Y.","President, IHOP Business Unit","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2048333\u002F000119312526099133\u002F0001193125-26-099133-index.htm",59211,"retail-trade",[177,180,183,186,189,192],{"ticker":178,"issuerName":179},"CVNA","CARVANA CO.",{"ticker":181,"issuerName":182},"W","Wayfair Inc.",{"ticker":184,"issuerName":185},"KSS","KOHLS Corp",{"ticker":187,"issuerName":188},"WSM","WILLIAMS SONOMA INC",{"ticker":190,"issuerName":191},"WMT","Walmart Inc.",{"ticker":193,"issuerName":194},"GAP","GAP INC",{"count":196,"fetchedAt":197,"source":198},19,"2026-07-31T09:13:20.990Z","sqlite",{"data":200,"meta":206},{"value":201,"quality":202,"closeDate":203,"ageDays":204,"sharesAsOf":205},456666300,"fresh","2026-07-30",1,"2026-04-24",{"count":204,"fetchedAt":207,"source":198},"2026-07-31T09:13:20.991Z",{"data":209,"meta":221},{"ticker":32,"ceo":210,"industry":211,"fullTimeEmployees":212,"ipoDate":213,"country":214,"state":215,"city":216,"website":217,"exchangeShort":25,"marketCap":25,"beta":218,"range52w":219,"fetchedAt":220},"John W. Peyton","Restaurants",992,"1991-07-12","US","CA","Pasadena","https:\u002F\u002Fwww.dinebrands.com",0.962,"19.58-39.68","2026-07-21T03:02:17.258Z",{"count":204,"fetchedAt":207,"source":198},{"data":223,"meta":225},{"ticker":32,"points":224},[],{"count":204,"fetchedAt":207,"source":198},{"data":227,"meta":1588},{"congressTrades":228,"insiderTrades":229,"priceHistory":249,"ticker":32},[],[230,231,232,233,234,235,236,237,238,239,240,241,242,243,244,245,246,247,248],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":64,"filingId":65,"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":66,"ownerTitle":39,"ownershipType":67,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":79,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":89,"transactionDate":90},{"cik":29,"filedAt":79,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":85,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":89,"transactionDate":90},{"cik":29,"filedAt":79,"filingId":99,"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":100,"ownerTitle":39,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":45,"transactionDate":90},{"cik":29,"filedAt":79,"filingId":106,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":107,"shares":102,"sharesOwnedAfter":108,"totalValue":104,"transactionCode":45,"transactionDate":90},{"cik":29,"filedAt":79,"filingId":110,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":111,"shares":102,"sharesOwnedAfter":102,"totalValue":104,"transactionCode":45,"transactionDate":90},{"cik":29,"filedAt":79,"filingId":113,"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":66,"ownerTitle":39,"ownershipType":67,"pricePerShare":114,"rawFilingUrl":111,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":73,"transactionDate":118},{"cik":29,"filedAt":79,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":89,"transactionDate":90},{"cik":29,"filedAt":79,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":124,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":89,"transactionDate":90},{"cik":29,"filedAt":79,"filingId":134,"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":135,"ownerTitle":39,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":136,"shares":102,"sharesOwnedAfter":137,"totalValue":104,"transactionCode":45,"transactionDate":90},{"cik":29,"filedAt":79,"filingId":139,"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":140,"ownerTitle":39,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":141,"shares":102,"sharesOwnedAfter":142,"totalValue":104,"transactionCode":45,"transactionDate":90},{"cik":29,"filedAt":79,"filingId":144,"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":145,"ownerTitle":39,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":146,"shares":102,"sharesOwnedAfter":147,"totalValue":104,"transactionCode":45,"transactionDate":90},{"cik":29,"filedAt":79,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":150,"ownerTitle":151,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":89,"transactionDate":90},{"cik":29,"filedAt":79,"filingId":157,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":150,"ownerTitle":151,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":152,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":89,"transactionDate":90},{"cik":29,"filedAt":79,"filingId":162,"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":163,"ownerTitle":39,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":164,"shares":102,"sharesOwnedAfter":165,"totalValue":104,"transactionCode":45,"transactionDate":90},{"cik":29,"filedAt":79,"filingId":167,"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":84,"rawFilingUrl":168,"shares":102,"sharesOwnedAfter":102,"totalValue":104,"transactionCode":45,"transactionDate":90},{"cik":29,"filedAt":79,"filingId":170,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":171,"ownerTitle":172,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":173,"shares":95,"sharesOwnedAfter":174,"totalValue":97,"transactionCode":89,"transactionDate":90},[250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,980,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1020,1023,1025,1028,1031,1034,1037,1040,1043,1046,1049,1051,1054,1057,1060,1063,1066,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1233,1236,1238,1240,1243,1246,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1315,1317,1320,1323,1326,1327,1330,1332,1335,1338,1341,1344,1347,1349,1352,1355,1358,1361,1364,1366,1369,1372,1375,1378,1381,1384,1386,1389,1392,1395,1398,1401,1404,1407,1409,1412,1414,1417,1420,1423,1426,1429,1432,1435,1437,1440,1443,1445,1448,1451,1454,1457,1459,1462,1465,1467,1469,1471,1474,1477,1480,1483,1486,1489,1491,1494,1496,1499,1501,1503,1506,1509,1512,1515,1518,1520,1523,1526,1529,1532,1535,1538,1541,1544,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1581,1584,1587],{"date":251,"close":252},"2021-08-06",77.98999786376953,{"date":254,"close":255},"2021-08-13",77.36000061035156,{"date":257,"close":258},"2021-08-20",72.4000015258789,{"date":260,"close":261},"2021-08-27",83.33999633789062,{"date":263,"close":264},"2021-09-03",81.44999694824219,{"date":266,"close":267},"2021-09-10",78.79000091552734,{"date":269,"close":270},"2021-09-17",81.16999816894531,{"date":272,"close":273},"2021-09-24",86.12000274658203,{"date":275,"close":276},"2021-10-01",86.86000061035156,{"date":278,"close":279},"2021-10-08",83.41000366210938,{"date":281,"close":282},"2021-10-15",80.0999984741211,{"date":284,"close":285},"2021-10-22",82.12000274658203,{"date":287,"close":288},"2021-10-29",84.51000213623047,{"date":290,"close":291},"2021-11-05",93.43000030517578,{"date":293,"close":294},"2021-11-12",86.2300033569336,{"date":296,"close":297},"2021-11-19",79.69000244140625,{"date":299,"close":300},"2021-11-26",75.7300033569336,{"date":302,"close":303},"2021-12-03",74.86000061035156,{"date":305,"close":306},"2021-12-10",79.9000015258789,{"date":308,"close":309},"2021-12-17",74.7699966430664,{"date":311,"close":312},"2021-12-23",82.0999984741211,{"date":314,"close":315},"2021-12-31",75.80999755859375,{"date":317,"close":318},"2022-01-07",76.79000091552734,{"date":320,"close":321},"2022-01-14",72.26000213623047,{"date":323,"close":324},"2022-01-21",62.75,{"date":326,"close":327},"2022-01-28",66.20999908447266,{"date":329,"close":330},"2022-02-04",72.55999755859375,{"date":332,"close":333},"2022-02-11",76.51000213623047,{"date":335,"close":336},"2022-02-18",80.12000274658203,{"date":338,"close":339},"2022-02-25",84.08999633789062,{"date":341,"close":342},"2022-03-04",70.08000183105469,{"date":344,"close":345},"2022-03-11",71.86000061035156,{"date":347,"close":348},"2022-03-18",78.77999877929688,{"date":350,"close":351},"2022-03-25",75.02999877929688,{"date":353,"close":354},"2022-04-01",75.58999633789062,{"date":356,"close":357},"2022-04-08",71.16000366210938,{"date":359,"close":360},"2022-04-14",73.75,{"date":362,"close":363},"2022-04-22",75.41999816894531,{"date":365,"close":366},"2022-04-29",71.69000244140625,{"date":368,"close":369},"2022-05-06",74.25,{"date":371,"close":372},"2022-05-13",75.56999969482422,{"date":374,"close":375},"2022-05-20",67.2300033569336,{"date":377,"close":378},"2022-05-27",76.08000183105469,{"date":380,"close":381},"2022-06-03",74.11000061035156,{"date":383,"close":384},"2022-06-10",71.68000030517578,{"date":386,"close":387},"2022-06-17",67.12999725341797,{"date":389,"close":390},"2022-06-24",67.70999908447266,{"date":392,"close":393},"2022-07-01",67.48999786376953,{"date":395,"close":396},"2022-07-08",67.66999816894531,{"date":398,"close":399},"2022-07-15",67.77999877929688,{"date":401,"close":402},"2022-07-22",67.54000091552734,{"date":404,"close":405},"2022-07-29",71.30999755859375,{"date":407,"close":408},"2022-08-05",70.55000305175781,{"date":410,"close":411},"2022-08-12",75.16000366210938,{"date":413,"close":414},"2022-08-19",73.12000274658203,{"date":416,"close":417},"2022-08-26",70.01000213623047,{"date":419,"close":420},"2022-09-02",68.20999908447266,{"date":422,"close":423},"2022-09-09",71.97000122070312,{"date":425,"close":426},"2022-09-16",72.25,{"date":428,"close":429},"2022-09-23",62.91999816894531,{"date":431,"close":432},"2022-09-30",63.560001373291016,{"date":434,"close":435},"2022-10-07",65.80999755859375,{"date":437,"close":438},"2022-10-14",66.9800033569336,{"date":440,"close":441},"2022-10-21",69.76000213623047,{"date":443,"close":444},"2022-10-28",73.5199966430664,{"date":446,"close":447},"2022-11-04",72.86000061035156,{"date":449,"close":450},"2022-11-11",75.01000213623047,{"date":452,"close":453},"2022-11-18",73.7699966430664,{"date":455,"close":456},"2022-11-25",74.19999694824219,{"date":458,"close":459},"2022-12-02",72.94999694824219,{"date":461,"close":462},"2022-12-09",69.22000122070312,{"date":464,"close":465},"2022-12-16",67.18000030517578,{"date":467,"close":468},"2022-12-23",65.38999938964844,{"date":470,"close":471},"2022-12-30",64.5999984741211,{"date":473,"close":474},"2023-01-06",68.25,{"date":476,"close":477},"2023-01-13",76.05000305175781,{"date":479,"close":480},"2023-01-20",76.70999908447266,{"date":482,"close":483},"2023-01-27",76.9000015258789,{"date":485,"close":486},"2023-02-03",80.4800033569336,{"date":488,"close":318},"2023-02-10",{"date":490,"close":491},"2023-02-17",81.45999908447266,{"date":493,"close":494},"2023-02-24",78.0199966430664,{"date":496,"close":497},"2023-03-03",74.94000244140625,{"date":499,"close":500},"2023-03-10",67.88999938964844,{"date":502,"close":503},"2023-03-17",65.5,{"date":505,"close":506},"2023-03-24",66.5,{"date":508,"close":509},"2023-03-31",67.63999938964844,{"date":511,"close":512},"2023-04-06",68.19000244140625,{"date":514,"close":515},"2023-04-14",67.83000183105469,{"date":517,"close":518},"2023-04-21",65.27999877929688,{"date":520,"close":521},"2023-04-28",64.93000030517578,{"date":523,"close":524},"2023-05-05",64.80000305175781,{"date":526,"close":527},"2023-05-12",64.5,{"date":529,"close":530},"2023-05-19",67.86000061035156,{"date":532,"close":533},"2023-05-26",62.790000915527344,{"date":535,"close":536},"2023-06-02",63.4900016784668,{"date":538,"close":539},"2023-06-09",61.779998779296875,{"date":541,"close":542},"2023-06-16",59.43000030517578,{"date":544,"close":545},"2023-06-23",57.58000183105469,{"date":547,"close":548},"2023-06-30",58.029998779296875,{"date":550,"close":551},"2023-07-07",57.540000915527344,{"date":553,"close":554},"2023-07-14",59.34000015258789,{"date":556,"close":557},"2023-07-21",59.529998779296875,{"date":559,"close":560},"2023-07-28",59.060001373291016,{"date":562,"close":563},"2023-08-04",57.25,{"date":565,"close":566},"2023-08-11",56.959999084472656,{"date":568,"close":569},"2023-08-18",54.38999938964844,{"date":571,"close":572},"2023-08-25",54.79999923706055,{"date":574,"close":575},"2023-09-01",54.81999969482422,{"date":577,"close":578},"2023-09-08",52.52000045776367,{"date":580,"close":581},"2023-09-15",53.86000061035156,{"date":583,"close":584},"2023-09-22",51.90999984741211,{"date":586,"close":587},"2023-09-29",49.45000076293945,{"date":589,"close":590},"2023-10-06",48.689998626708984,{"date":592,"close":593},"2023-10-13",46.349998474121094,{"date":595,"close":596},"2023-10-20",51,{"date":598,"close":599},"2023-10-27",48.849998474121094,{"date":601,"close":602},"2023-11-03",45.52000045776367,{"date":604,"close":605},"2023-11-10",42.54999923706055,{"date":607,"close":608},"2023-11-17",45.58000183105469,{"date":610,"close":611},"2023-11-24",44.79999923706055,{"date":613,"close":614},"2023-12-01",46.20000076293945,{"date":616,"close":617},"2023-12-08",49.22999954223633,{"date":619,"close":620},"2023-12-15",49.34000015258789,{"date":622,"close":623},"2023-12-22",49.20000076293945,{"date":625,"close":626},"2023-12-29",49.650001525878906,{"date":628,"close":629},"2024-01-05",45.86000061035156,{"date":631,"close":632},"2024-01-12",44.38999938964844,{"date":634,"close":635},"2024-01-19",44.939998626708984,{"date":637,"close":638},"2024-01-26",46.09000015258789,{"date":640,"close":641},"2024-02-02",46.970001220703125,{"date":643,"close":644},"2024-02-09",45.72999954223633,{"date":646,"close":611},"2024-02-16",{"date":648,"close":649},"2024-02-23",45.70000076293945,{"date":651,"close":652},"2024-03-01",49.060001373291016,{"date":654,"close":655},"2024-03-08",50.36000061035156,{"date":657,"close":658},"2024-03-15",47.5,{"date":660,"close":661},"2024-03-22",44.02000045776367,{"date":663,"close":664},"2024-03-28",46.47999954223633,{"date":666,"close":667},"2024-04-05",43.220001220703125,{"date":669,"close":670},"2024-04-12",42.81999969482422,{"date":672,"close":673},"2024-04-19",43.349998474121094,{"date":675,"close":676},"2024-04-26",45.16999816894531,{"date":678,"close":679},"2024-05-03",43.83000183105469,{"date":681,"close":682},"2024-05-10",43.790000915527344,{"date":684,"close":685},"2024-05-17",43.560001373291016,{"date":687,"close":688},"2024-05-24",39.20000076293945,{"date":690,"close":691},"2024-05-31",39.45000076293945,{"date":693,"close":694},"2024-06-07",37.720001220703125,{"date":696,"close":697},"2024-06-14",37.13999938964844,{"date":699,"close":700},"2024-06-21",38.029998779296875,{"date":702,"close":703},"2024-06-28",36.20000076293945,{"date":705,"close":706},"2024-07-05",33.119998931884766,{"date":708,"close":709},"2024-07-12",33.970001220703125,{"date":711,"close":712},"2024-07-19",35.43000030517578,{"date":714,"close":715},"2024-07-26",34.459999084472656,{"date":717,"close":718},"2024-08-02",32.56999969482422,{"date":720,"close":721},"2024-08-09",30.100000381469727,{"date":723,"close":724},"2024-08-16",32.369998931884766,{"date":726,"close":727},"2024-08-23",32.869998931884766,{"date":729,"close":730},"2024-08-30",31.6200008392334,{"date":732,"close":733},"2024-09-06",30.75,{"date":735,"close":736},"2024-09-13",30.440000534057617,{"date":738,"close":739},"2024-09-20",29.610000610351562,{"date":741,"close":742},"2024-09-27",31.639999389648438,{"date":744,"close":745},"2024-10-04",32.75,{"date":747,"close":748},"2024-10-11",31.299999237060547,{"date":750,"close":751},"2024-10-18",32.720001220703125,{"date":753,"close":754},"2024-10-25",29.950000762939453,{"date":756,"close":757},"2024-11-01",30.65999984741211,{"date":759,"close":760},"2024-11-08",34.45000076293945,{"date":762,"close":763},"2024-11-15",35.29999923706055,{"date":765,"close":766},"2024-11-22",32.959999084472656,{"date":768,"close":769},"2024-11-29",35.91999816894531,{"date":771,"close":772},"2024-12-06",32.41999816894531,{"date":774,"close":775},"2024-12-13",31.15999984741211,{"date":777,"close":778},"2024-12-20",30.389999389648438,{"date":780,"close":757},"2024-12-27",{"date":782,"close":783},"2025-01-03",30.34000015258789,{"date":785,"close":786},"2025-01-10",26.59000015258789,{"date":788,"close":789},"2025-01-17",26.639999389648438,{"date":791,"close":792},"2025-01-24",30.8700008392334,{"date":794,"close":795},"2025-01-31",30.3799991607666,{"date":797,"close":798},"2025-02-07",27.579999923706055,{"date":800,"close":801},"2025-02-14",25.969999313354492,{"date":803,"close":804},"2025-02-21",25.760000228881836,{"date":806,"close":807},"2025-02-28",25.079999923706055,{"date":809,"close":810},"2025-03-07",26.1299991607666,{"date":812,"close":813},"2025-03-14",24.90999984741211,{"date":815,"close":816},"2025-03-21",24.450000762939453,{"date":818,"close":819},"2025-03-28",23.489999771118164,{"date":821,"close":822},"2025-04-04",21.09000015258789,{"date":824,"close":825},"2025-04-11",19.68000030517578,{"date":827,"close":828},"2025-04-17",20.229999542236328,{"date":830,"close":831},"2025-04-25",20.290000915527344,{"date":833,"close":834},"2025-05-02",20.489999771118164,{"date":836,"close":837},"2025-05-09",22.440000534057617,{"date":839,"close":840},"2025-05-16",25.020000457763672,{"date":842,"close":843},"2025-05-23",23.110000610351562,{"date":845,"close":846},"2025-05-30",24.059999465942383,{"date":848,"close":849},"2025-06-06",24.770000457763672,{"date":851,"close":852},"2025-06-13",26.420000076293945,{"date":854,"close":855},"2025-06-20",27.200000762939453,{"date":857,"close":858},"2025-06-27",24.56999969482422,{"date":860,"close":861},"2025-07-03",26.559999465942383,{"date":863,"close":864},"2025-07-11",24.959999084472656,{"date":866,"close":867},"2025-07-18",23.260000228881836,{"date":869,"close":870},"2025-07-25",24.559999465942383,{"date":872,"close":873},"2025-07-29",23.049999237060547,{"date":875,"close":876},"2025-07-30",22.770000457763672,{"date":878,"close":879},"2025-07-31",22.610000610351562,{"date":881,"close":882},"2025-08-01",21.770000457763672,{"date":884,"close":885},"2025-08-04",21.809999465942383,{"date":887,"close":885},"2025-08-05",{"date":889,"close":890},"2025-08-06",20.40999984741211,{"date":892,"close":893},"2025-08-07",20.889999389648438,{"date":895,"close":896},"2025-08-08",21.059999465942383,{"date":898,"close":899},"2025-08-11",20.8700008392334,{"date":901,"close":902},"2025-08-12",21.079999923706055,{"date":904,"close":905},"2025-08-13",21.149999618530273,{"date":907,"close":908},"2025-08-14",21.579999923706055,{"date":910,"close":911},"2025-08-15",21.3799991607666,{"date":913,"close":914},"2025-08-18",21.59000015258789,{"date":916,"close":917},"2025-08-19",21.649999618530273,{"date":919,"close":920},"2025-08-20",21.360000610351562,{"date":922,"close":923},"2025-08-21",21.190000534057617,{"date":925,"close":926},"2025-08-22",22.3799991607666,{"date":928,"close":929},"2025-08-25",22.06999969482422,{"date":931,"close":932},"2025-08-26",22.549999237060547,{"date":934,"close":935},"2025-08-27",22.809999465942383,{"date":937,"close":938},"2025-08-28",23.010000228881836,{"date":940,"close":941},"2025-08-29",23.950000762939453,{"date":943,"close":944},"2025-09-02",23.209999084472656,{"date":946,"close":947},"2025-09-03",22.93000030517578,{"date":949,"close":950},"2025-09-04",23.299999237060547,{"date":952,"close":953},"2025-09-05",23.68000030517578,{"date":955,"close":956},"2025-09-08",23.75,{"date":958,"close":959},"2025-09-09",23.40999984741211,{"date":961,"close":962},"2025-09-10",23.450000762939453,{"date":964,"close":965},"2025-09-11",24.200000762939453,{"date":967,"close":968},"2025-09-12",23.899999618530273,{"date":970,"close":971},"2025-09-15",24.6200008392334,{"date":973,"close":974},"2025-09-16",24.030000686645508,{"date":976,"close":977},"2025-09-17",24.350000381469727,{"date":979,"close":977},"2025-09-18",{"date":981,"close":938},"2025-09-19",{"date":983,"close":984},"2025-09-22",23.3799991607666,{"date":986,"close":987},"2025-09-23",24.489999771118164,{"date":989,"close":990},"2025-09-24",25.190000534057617,{"date":992,"close":993},"2025-09-25",24.420000076293945,{"date":995,"close":996},"2025-09-26",24.260000228881836,{"date":998,"close":999},"2025-09-29",24.690000534057617,{"date":1001,"close":1002},"2025-09-30",24.719999313354492,{"date":1004,"close":1005},"2025-10-01",26.6299991607666,{"date":1007,"close":1008},"2025-10-02",27.34000015258789,{"date":1010,"close":1011},"2025-10-03",28.049999237060547,{"date":1013,"close":1014},"2025-10-06",27.8799991607666,{"date":1016,"close":1017},"2025-10-07",26.850000381469727,{"date":1019,"close":861},"2025-10-08",{"date":1021,"close":1022},"2025-10-09",26.579999923706055,{"date":1024,"close":990},"2025-10-10",{"date":1026,"close":1027},"2025-10-13",26.290000915527344,{"date":1029,"close":1030},"2025-10-14",27.93000030517578,{"date":1032,"close":1033},"2025-10-15",28.649999618530273,{"date":1035,"close":1036},"2025-10-16",28.09000015258789,{"date":1038,"close":1039},"2025-10-17",27.6200008392334,{"date":1041,"close":1042},"2025-10-20",27.700000762939453,{"date":1044,"close":1045},"2025-10-21",28.010000228881836,{"date":1047,"close":1048},"2025-10-22",28.68000030517578,{"date":1050,"close":1030},"2025-10-23",{"date":1052,"close":1053},"2025-10-24",27.729999542236328,{"date":1055,"close":1056},"2025-10-27",26.8799991607666,{"date":1058,"close":1059},"2025-10-28",25.579999923706055,{"date":1061,"close":1062},"2025-10-29",25.219999313354492,{"date":1064,"close":1065},"2025-10-30",24.149999618530273,{"date":1067,"close":1002},"2025-10-31",{"date":1069,"close":1070},"2025-11-03",24.170000076293945,{"date":1072,"close":1073},"2025-11-04",24.600000381469727,{"date":1075,"close":1076},"2025-11-05",25.459999084472656,{"date":1078,"close":1079},"2025-11-06",24.3799991607666,{"date":1081,"close":1082},"2025-11-07",24.899999618530273,{"date":1084,"close":1085},"2025-11-10",25.5,{"date":1087,"close":1088},"2025-11-11",25.469999313354492,{"date":1090,"close":1091},"2025-11-12",25.43000030517578,{"date":1093,"close":1094},"2025-11-13",26.6200008392334,{"date":1096,"close":1097},"2025-11-14",26.489999771118164,{"date":1099,"close":852},"2025-11-17",{"date":1101,"close":1102},"2025-11-18",26.389999389648438,{"date":1104,"close":1105},"2025-11-19",26.610000610351562,{"date":1107,"close":1108},"2025-11-20",26.040000915527344,{"date":1110,"close":1111},"2025-11-21",28.40999984741211,{"date":1113,"close":1114},"2025-11-24",28.200000762939453,{"date":1116,"close":1117},"2025-11-25",30.229999542236328,{"date":1119,"close":1120},"2025-11-26",31.290000915527344,{"date":1122,"close":1123},"2025-11-28",31.25,{"date":1125,"close":1126},"2025-12-01",30.149999618530273,{"date":1128,"close":1129},"2025-12-02",31.1299991607666,{"date":1131,"close":1132},"2025-12-03",31.649999618530273,{"date":1134,"close":1135},"2025-12-04",32.58000183105469,{"date":1137,"close":1138},"2025-12-05",33.38999938964844,{"date":1140,"close":1141},"2025-12-08",34.4900016784668,{"date":1143,"close":1144},"2025-12-09",34.709999084472656,{"date":1146,"close":1147},"2025-12-10",33.849998474121094,{"date":1149,"close":1150},"2025-12-11",34.040000915527344,{"date":1152,"close":1153},"2025-12-12",34.04999923706055,{"date":1155,"close":1156},"2025-12-15",34.47999954223633,{"date":1158,"close":1159},"2025-12-16",33.86000061035156,{"date":1161,"close":1162},"2025-12-17",33.939998626708984,{"date":1164,"close":1165},"2025-12-18",34.5,{"date":1167,"close":1168},"2025-12-19",34.349998474121094,{"date":1170,"close":1171},"2025-12-22",33.709999084472656,{"date":1173,"close":1174},"2025-12-23",32.95000076293945,{"date":1176,"close":1177},"2025-12-24",32.630001068115234,{"date":1179,"close":1180},"2025-12-26",34.099998474121094,{"date":1182,"close":1183},"2025-12-29",32.47999954223633,{"date":1185,"close":742},"2025-12-30",{"date":1187,"close":1188},"2025-12-31",32.13999938964844,{"date":1190,"close":1191},"2026-01-02",33.220001220703125,{"date":1193,"close":1194},"2026-01-05",34.56999969482422,{"date":1196,"close":1197},"2026-01-06",36.2400016784668,{"date":1199,"close":1200},"2026-01-07",36.040000915527344,{"date":1202,"close":1203},"2026-01-08",36.869998931884766,{"date":1205,"close":1206},"2026-01-09",36.22999954223633,{"date":1208,"close":1209},"2026-01-12",37.279998779296875,{"date":1211,"close":1212},"2026-01-13",37.5099983215332,{"date":1214,"close":1215},"2026-01-14",38.810001373291016,{"date":1217,"close":1218},"2026-01-15",38.56999969482422,{"date":1220,"close":1221},"2026-01-16",37.83000183105469,{"date":1223,"close":1224},"2026-01-20",36.79999923706055,{"date":1226,"close":1227},"2026-01-21",36.66999816894531,{"date":1229,"close":1230},"2026-01-22",35.13999938964844,{"date":1232,"close":1230},"2026-01-23",{"date":1234,"close":1235},"2026-01-26",34.290000915527344,{"date":1237,"close":1150},"2026-01-27",{"date":1239,"close":1153},"2026-01-28",{"date":1241,"close":1242},"2026-01-29",34.29999923706055,{"date":1244,"close":1245},"2026-01-30",34.38999938964844,{"date":1247,"close":763},"2026-02-02",{"date":1249,"close":1250},"2026-02-03",34.849998474121094,{"date":1252,"close":1253},"2026-02-04",35.209999084472656,{"date":1255,"close":1256},"2026-02-05",35.25,{"date":1258,"close":1259},"2026-02-06",36,{"date":1261,"close":1262},"2026-02-09",35.7599983215332,{"date":1264,"close":1265},"2026-02-10",34.97999954223633,{"date":1267,"close":1268},"2026-02-11",34.689998626708984,{"date":1270,"close":1271},"2026-02-12",33.15999984741211,{"date":1273,"close":1274},"2026-02-13",31.729999542236328,{"date":1276,"close":766},"2026-02-17",{"date":1278,"close":1279},"2026-02-18",34.02000045776367,{"date":1281,"close":1282},"2026-02-19",33.619998931884766,{"date":1284,"close":1285},"2026-02-20",32.33000183105469,{"date":1287,"close":1288},"2026-02-23",30.68000030517578,{"date":1290,"close":1291},"2026-02-24",30.639999389648438,{"date":1293,"close":1294},"2026-02-25",30.690000534057617,{"date":1296,"close":1297},"2026-02-26",31.31999969482422,{"date":1299,"close":1300},"2026-02-27",30.959999084472656,{"date":1302,"close":1303},"2026-03-02",30.280000686645508,{"date":1305,"close":1306},"2026-03-03",30.920000076293945,{"date":1308,"close":1309},"2026-03-04",31.219999313354492,{"date":1311,"close":1312},"2026-03-05",32.290000915527344,{"date":90,"close":1314},31.579999923706055,{"date":118,"close":1316},30.860000610351562,{"date":1318,"close":1319},"2026-03-10",29.110000610351562,{"date":1321,"close":1322},"2026-03-11",29.489999771118164,{"date":1324,"close":1325},"2026-03-12",28.1200008392334,{"date":74,"close":1030},{"date":1328,"close":1329},"2026-03-16",27.649999618530273,{"date":1331,"close":1033},"2026-03-17",{"date":1333,"close":1334},"2026-03-18",28.239999771118164,{"date":1336,"close":1337},"2026-03-19",29.200000762939453,{"date":1339,"close":1340},"2026-03-20",28.420000076293945,{"date":1342,"close":1343},"2026-03-23",27.260000228881836,{"date":1345,"close":1346},"2026-03-24",27.309999465942383,{"date":1348,"close":1097},"2026-03-25",{"date":1350,"close":1351},"2026-03-26",26.059999465942383,{"date":1353,"close":1354},"2026-03-27",25.18000030517578,{"date":1356,"close":1357},"2026-03-30",26,{"date":1359,"close":1360},"2026-03-31",26.239999771118164,{"date":1362,"close":1363},"2026-04-01",27.06999969482422,{"date":1365,"close":1085},"2026-04-02",{"date":1367,"close":1368},"2026-04-06",27.59000015258789,{"date":1370,"close":1371},"2026-04-07",26.829999923706055,{"date":1373,"close":1374},"2026-04-08",26.770000457763672,{"date":1376,"close":1377},"2026-04-09",26.799999237060547,{"date":1379,"close":1380},"2026-04-10",25.829999923706055,{"date":1382,"close":1383},"2026-04-13",25.65999984741211,{"date":1385,"close":1022},"2026-04-14",{"date":1387,"close":1388},"2026-04-15",27.68000030517578,{"date":1390,"close":1391},"2026-04-16",27.969999313354492,{"date":1393,"close":1394},"2026-04-17",29.649999618530273,{"date":1396,"close":1397},"2026-04-20",29.31999969482422,{"date":1399,"close":1400},"2026-04-21",28.280000686645508,{"date":1402,"close":1403},"2026-04-22",29.280000686645508,{"date":1405,"close":1406},"2026-04-23",28.079999923706055,{"date":205,"close":1408},28.309999465942383,{"date":1410,"close":1411},"2026-04-27",27.559999465942383,{"date":1413,"close":1368},"2026-04-28",{"date":1415,"close":1416},"2026-04-29",27.31999969482422,{"date":1418,"close":1419},"2026-04-30",27.780000686645508,{"date":1421,"close":1422},"2026-05-01",26.940000534057617,{"date":1424,"close":1425},"2026-05-04",26.68000030517578,{"date":1427,"close":1428},"2026-05-05",28.149999618530273,{"date":1430,"close":1431},"2026-05-06",27.15999984741211,{"date":1433,"close":1434},"2026-05-07",28.290000915527344,{"date":59,"close":1436},28.3799991607666,{"date":1438,"close":1439},"2026-05-11",29.06999969482422,{"date":1441,"close":1442},"2026-05-12",29.639999389648438,{"date":1444,"close":1033},"2026-05-13",{"date":1446,"close":1447},"2026-05-14",31.020000457763672,{"date":1449,"close":1450},"2026-05-15",29.790000915527344,{"date":1452,"close":1453},"2026-05-18",29.799999237060547,{"date":1455,"close":1456},"2026-05-19",29.59000015258789,{"date":1458,"close":754},"2026-05-20",{"date":1460,"close":1461},"2026-05-21",30.31999969482422,{"date":1463,"close":1464},"2026-05-22",30.3700008392334,{"date":1466,"close":795},"2026-05-26",{"date":46,"close":1468},31.059999465942383,{"date":1470,"close":1309},"2026-05-28",{"date":1472,"close":1473},"2026-05-29",31.3799991607666,{"date":1475,"close":1476},"2026-06-01",31.389999389648438,{"date":1478,"close":1479},"2026-06-02",29.56999969482422,{"date":1481,"close":1482},"2026-06-03",28.729999542236328,{"date":1484,"close":1485},"2026-06-04",29.079999923706055,{"date":1487,"close":1488},"2026-06-05",29.440000534057617,{"date":1490,"close":114},"2026-06-08",{"date":1492,"close":1493},"2026-06-09",31.520000457763672,{"date":1495,"close":1183},"2026-06-10",{"date":1497,"close":1498},"2026-06-11",34.33000183105469,{"date":1500,"close":1150},"2026-06-12",{"date":1502,"close":1312},"2026-06-15",{"date":1504,"close":1505},"2026-06-16",32.810001373291016,{"date":1507,"close":1508},"2026-06-17",33.459999084472656,{"date":1510,"close":1511},"2026-06-18",34.15999984741211,{"date":1513,"close":1514},"2026-06-22",33.380001068115234,{"date":1516,"close":1517},"2026-06-23",33.279998779296875,{"date":1519,"close":1147},"2026-06-24",{"date":1521,"close":1522},"2026-06-25",34.0099983215332,{"date":1524,"close":1525},"2026-06-26",36.86000061035156,{"date":1527,"close":1528},"2026-06-29",36.349998474121094,{"date":1530,"close":1531},"2026-06-30",35.900001525878906,{"date":1533,"close":1534},"2026-07-01",35.939998626708984,{"date":1536,"close":1537},"2026-07-02",36.5,{"date":1539,"close":1540},"2026-07-06",35.650001525878906,{"date":1542,"close":1543},"2026-07-07",35.41999816894531,{"date":1545,"close":1511},"2026-07-08",{"date":1547,"close":1548},"2026-07-09",35.09000015258789,{"date":1550,"close":1551},"2026-07-10",35.709999084472656,{"date":1553,"close":1554},"2026-07-13",35.9900016784668,{"date":1556,"close":1557},"2026-07-14",35.68000030517578,{"date":1559,"close":1560},"2026-07-15",35.290000915527344,{"date":1562,"close":1563},"2026-07-16",36.36000061035156,{"date":1565,"close":1566},"2026-07-17",35.90999984741211,{"date":1568,"close":1569},"2026-07-20",34.220001220703125,{"date":1571,"close":1572},"2026-07-21",35.34000015258789,{"date":1574,"close":1575},"2026-07-22",34.81999969482422,{"date":1577,"close":1578},"2026-07-23",33.720001220703125,{"date":1580,"close":1572},"2026-07-27",{"date":1582,"close":1583},"2026-07-28",36.08000183105469,{"date":1585,"close":1586},"2026-07-29",36.38999938964844,{"date":203,"close":1259},{"count":204,"fetchedAt":1589,"source":198},"2026-07-31T09:13:21.007Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1591},"\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>",1785489200933]