[{"data":1,"prerenderedAt":1549},["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-DKS":25,"$fN8NEvKUL1FyjaekkaNhRW2PCjddPpocLfkUiZzD7bh4":26,"ticker-mcap-DKS":133,"ticker-profile-DKS":142,"ticker-earnings-DKS":156,"ticker-congress-DKS":160},{"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":129},{"identity":28,"transactions":33,"sectorSlug":109,"relatedTickers":110},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1089063","DICK'S SPORTING GOODS, INC.","Retail Trade","DKS",[34,50,59,70,75,80,85,90,95,100,105],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-06-26T00:00:00.000Z","0001214659-26-007797-0","4","STACK EDWARD W","Executive Chairman","D",11.31,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1198911\u002F000121465926007797\u002F0001214659-26-007797-index.htm",958466,7524914,10840250.46,"M","2026-06-24","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":47,"intentLabel":57,"signalQuality":58},"0001214659-26-007797-1",236.93,442692,7082222,104887015.56,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":58},"2026-06-12T00:00:00.000Z","0001243776-26-000004-0","CHIRICO EMANUEL","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1243776\u002F000124377626000004\u002F0001243776-26-000004-index.htm",838,47475,"A","2026-06-10","Stock award",{"cik":29,"filedAt":60,"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":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":65,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":58},"0001510712-26-000008-0","Eddy Robert W.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1510712\u002F000151071226000008\u002F0001510712-26-000008-index.htm",6886,{"cik":29,"filedAt":60,"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":77,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":65,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":58},"0001793218-26-000004-0","Fink Anne","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1793218\u002F000179321826000004\u002F0001793218-26-000004-index.htm",18440,{"cik":29,"filedAt":60,"filingId":81,"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":82,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":65,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":58},"0001246485-26-000003-0","MATHRANI SANDEEP","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1246485\u002F000124648526000003\u002F0001246485-26-000003-index.htm",2625,{"cik":29,"filedAt":60,"filingId":86,"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":87,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":65,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":58},"0001290936-26-000006-0","Barrenechea Mark J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1290936\u002F000129093626000006\u002F0001290936-26-000006-index.htm",1813,{"cik":29,"filedAt":60,"filingId":91,"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":92,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":65,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":58},"0001817293-26-000004-0","Fitzgerald Larry Jr.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1817293\u002F000181729326000004\u002F0001817293-26-000004-index.htm",13339,{"cik":29,"filedAt":60,"filingId":96,"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":97,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":65,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":58},"0000944269-26-000004-0","SCHORR LAWRENCE J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F944269\u002F000094426926000004\u002F0000944269-26-000004-index.htm",51310,{"cik":29,"filedAt":60,"filingId":101,"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":102,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":65,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":58},"0001723937-26-000009-0","Ralls-Morrison Desiree","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1723937\u002F000172393726000009\u002F0001723937-26-000009-index.htm",7422,{"cik":29,"filedAt":60,"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":107,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":65,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":58},"0001198906-26-000004-0","COLOMBO WILLIAM J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1198906\u002F000119890626000004\u002F0001198906-26-000004-index.htm","retail-trade",[111,114,117,120,123,126],{"ticker":112,"issuerName":113},"CVNA","CARVANA CO.",{"ticker":115,"issuerName":116},"W","Wayfair Inc.",{"ticker":118,"issuerName":119},"BROS","Dutch Bros Inc.",{"ticker":121,"issuerName":122},"WSM","WILLIAMS SONOMA INC",{"ticker":124,"issuerName":125},"CASY","CASEYS GENERAL STORES INC",{"ticker":127,"issuerName":128},"AMZN","AMAZON COM INC",{"count":130,"fetchedAt":131,"source":132},11,"2026-07-18T15:07:14.786Z","sqlite",{"data":134,"meta":140},{"value":135,"quality":136,"closeDate":137,"ageDays":138,"sharesAsOf":139},19651082935.180664,"fresh","2026-07-17",1,"2026-05-02",{"count":138,"fetchedAt":141,"source":132},"2026-07-18T15:07:14.788Z",{"data":143,"meta":155},{"ticker":32,"ceo":144,"industry":145,"fullTimeEmployees":146,"ipoDate":147,"country":148,"state":149,"city":150,"website":151,"exchangeShort":25,"marketCap":25,"beta":152,"range52w":153,"fetchedAt":154},"Lauren R. Hobart","Specialty Retail",31600,"2002-10-16","US","PA","Coraopolis","https:\u002F\u002Fwww.dickssportinggoods.com",1.223,"186.67-244.38","2026-07-17T08:01:17.725Z",{"count":138,"fetchedAt":141,"source":132},{"data":157,"meta":159},{"ticker":32,"points":158},[],{"count":138,"fetchedAt":141,"source":132},{"data":161,"meta":1547},{"congressTrades":162,"insiderTrades":163,"priceHistory":175,"ticker":32},[],[164,165,166,167,168,169,170,171,172,173,174],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":47},{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"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":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":65,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"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":77,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":65,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":81,"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":82,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":65,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":86,"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":87,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":65,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":91,"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":92,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":65,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":96,"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":97,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":65,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":101,"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":102,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":65,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"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":107,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":65,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":67,"transactionDate":68},[176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,869,872,875,878,881,884,887,890,893,896,899,902,905,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1247,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1452,1455,1458,1461,1464,1467,1470,1473,1475,1478,1481,1484,1487,1490,1493,1496,1499,1501,1504,1507,1510,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545],{"date":177,"close":178},"2021-07-23",104.41000366210938,{"date":180,"close":181},"2021-07-30",104.13999938964844,{"date":183,"close":184},"2021-08-06",107.55000305175781,{"date":186,"close":187},"2021-08-13",109.0199966430664,{"date":189,"close":190},"2021-08-20",109.81999969482422,{"date":192,"close":193},"2021-08-27",138.5,{"date":195,"close":196},"2021-09-03",145.19000244140625,{"date":198,"close":199},"2021-09-10",132.05999755859375,{"date":201,"close":202},"2021-09-17",133.33999633789062,{"date":204,"close":205},"2021-09-24",131.3699951171875,{"date":207,"close":208},"2021-10-01",121.72000122070312,{"date":210,"close":211},"2021-10-08",116.12999725341797,{"date":213,"close":214},"2021-10-15",119.73999786376953,{"date":216,"close":217},"2021-10-22",125.81999969482422,{"date":219,"close":220},"2021-10-29",124.20999908447266,{"date":222,"close":223},"2021-11-05",129.64999389648438,{"date":225,"close":226},"2021-11-12",131.17999267578125,{"date":228,"close":229},"2021-11-19",138.58999633789062,{"date":231,"close":232},"2021-11-26",128.5,{"date":234,"close":235},"2021-12-03",110.87000274658203,{"date":237,"close":238},"2021-12-10",113.80999755859375,{"date":240,"close":241},"2021-12-17",103.9800033569336,{"date":243,"close":244},"2021-12-23",103.94000244140625,{"date":246,"close":247},"2021-12-31",114.98999786376953,{"date":249,"close":250},"2022-01-07",109.30999755859375,{"date":252,"close":253},"2022-01-14",111.61000061035156,{"date":255,"close":256},"2022-01-21",109.76000213623047,{"date":258,"close":259},"2022-01-28",113.19000244140625,{"date":261,"close":262},"2022-02-04",111.5199966430664,{"date":264,"close":265},"2022-02-11",111.80999755859375,{"date":267,"close":268},"2022-02-18",103.8499984741211,{"date":270,"close":271},"2022-02-25",103.26000213623047,{"date":273,"close":274},"2022-03-04",109.70999908447266,{"date":276,"close":277},"2022-03-11",107.62000274658203,{"date":279,"close":280},"2022-03-18",114.66999816894531,{"date":282,"close":283},"2022-03-25",108.33000183105469,{"date":285,"close":286},"2022-04-01",101.31999969482422,{"date":288,"close":289},"2022-04-08",104.05000305175781,{"date":291,"close":292},"2022-04-14",105.16000366210938,{"date":294,"close":295},"2022-04-22",99.69000244140625,{"date":297,"close":298},"2022-04-29",96.41999816894531,{"date":300,"close":301},"2022-05-06",92.45999908447266,{"date":303,"close":304},"2022-05-13",90.3499984741211,{"date":306,"close":307},"2022-05-20",77.5199966430664,{"date":309,"close":310},"2022-05-27",84.69999694824219,{"date":312,"close":313},"2022-06-03",80.77999877929688,{"date":315,"close":316},"2022-06-10",77.5,{"date":318,"close":319},"2022-06-17",73.83000183105469,{"date":321,"close":322},"2022-06-24",84.38999938964844,{"date":324,"close":325},"2022-07-01",76.8499984741211,{"date":327,"close":328},"2022-07-08",83.94999694824219,{"date":330,"close":331},"2022-07-15",88.25,{"date":333,"close":334},"2022-07-22",95.01000213623047,{"date":336,"close":337},"2022-07-29",93.58999633789062,{"date":339,"close":340},"2022-08-05",97.55000305175781,{"date":342,"close":343},"2022-08-12",107.23999786376953,{"date":345,"close":346},"2022-08-19",111.05000305175781,{"date":348,"close":349},"2022-08-26",106.73999786376953,{"date":351,"close":352},"2022-09-02",108.2300033569336,{"date":354,"close":355},"2022-09-09",116.55999755859375,{"date":357,"close":358},"2022-09-16",111.63999938964844,{"date":360,"close":361},"2022-09-23",104.45999908447266,{"date":363,"close":364},"2022-09-30",104.63999938964844,{"date":366,"close":367},"2022-10-07",110.13999938964844,{"date":369,"close":370},"2022-10-14",109.95999908447266,{"date":372,"close":373},"2022-10-21",109.93000030517578,{"date":375,"close":376},"2022-10-28",116.2300033569336,{"date":378,"close":379},"2022-11-04",110.0999984741211,{"date":381,"close":382},"2022-11-11",108.45999908447266,{"date":384,"close":385},"2022-11-18",109.08999633789062,{"date":387,"close":388},"2022-11-25",121.69000244140625,{"date":390,"close":391},"2022-12-02",119.18000030517578,{"date":393,"close":394},"2022-12-09",119.26000213623047,{"date":396,"close":397},"2022-12-16",111.81999969482422,{"date":399,"close":400},"2022-12-23",111.0999984741211,{"date":402,"close":403},"2022-12-30",120.29000091552734,{"date":405,"close":406},"2023-01-06",128.0800018310547,{"date":408,"close":409},"2023-01-13",128.64999389648438,{"date":411,"close":412},"2023-01-20",123.05000305175781,{"date":414,"close":415},"2023-01-27",126.2300033569336,{"date":417,"close":418},"2023-02-03",135.75,{"date":420,"close":421},"2023-02-10",129.27999877929688,{"date":423,"close":424},"2023-02-17",130.14999389648438,{"date":426,"close":427},"2023-02-24",128.27000427246094,{"date":429,"close":430},"2023-03-03",132.11000061035156,{"date":432,"close":433},"2023-03-10",146.27000427246094,{"date":435,"close":436},"2023-03-17",144.66000366210938,{"date":438,"close":439},"2023-03-24",138.4199981689453,{"date":441,"close":442},"2023-03-31",141.88999938964844,{"date":444,"close":445},"2023-04-06",137.94000244140625,{"date":447,"close":448},"2023-04-14",139.44000244140625,{"date":450,"close":451},"2023-04-21",148.91000366210938,{"date":453,"close":454},"2023-04-28",145.00999450683594,{"date":456,"close":457},"2023-05-05",141.60000610351562,{"date":459,"close":460},"2023-05-12",140,{"date":462,"close":463},"2023-05-19",126.66999816894531,{"date":465,"close":466},"2023-05-26",125.41000366210938,{"date":468,"close":469},"2023-06-02",128.41000366210938,{"date":471,"close":472},"2023-06-09",135.72000122070312,{"date":474,"close":475},"2023-06-16",135.10000610351562,{"date":477,"close":478},"2023-06-23",134.57000732421875,{"date":480,"close":481},"2023-06-30",132.19000244140625,{"date":483,"close":484},"2023-07-07",130.66000366210938,{"date":486,"close":487},"2023-07-14",134.92999267578125,{"date":489,"close":490},"2023-07-21",131.49000549316406,{"date":492,"close":493},"2023-07-28",135.27000427246094,{"date":495,"close":496},"2023-08-04",144.9499969482422,{"date":498,"close":499},"2023-08-11",140.67999267578125,{"date":501,"close":502},"2023-08-18",146.6199951171875,{"date":504,"close":505},"2023-08-25",111.66999816894531,{"date":507,"close":508},"2023-09-01",116.66000366210938,{"date":510,"close":511},"2023-09-08",111.4000015258789,{"date":513,"close":514},"2023-09-15",112.91999816894531,{"date":516,"close":517},"2023-09-22",110.66999816894531,{"date":519,"close":520},"2023-09-29",108.58000183105469,{"date":522,"close":523},"2023-10-06",103.48999786376953,{"date":525,"close":526},"2023-10-13",107.31999969482422,{"date":528,"close":250},"2023-10-20",{"date":530,"close":531},"2023-10-27",101.0199966430664,{"date":533,"close":534},"2023-11-03",115.2699966430664,{"date":536,"close":537},"2023-11-10",112.58000183105469,{"date":539,"close":540},"2023-11-17",118.08000183105469,{"date":542,"close":543},"2023-11-24",123.27999877929688,{"date":545,"close":546},"2023-12-01",138.27000427246094,{"date":548,"close":549},"2023-12-08",138.08999633789062,{"date":551,"close":552},"2023-12-15",144.67999267578125,{"date":554,"close":555},"2023-12-22",142.80999755859375,{"date":557,"close":558},"2023-12-29",146.9499969482422,{"date":560,"close":561},"2024-01-05",138.92999267578125,{"date":563,"close":564},"2024-01-12",140.83999633789062,{"date":566,"close":567},"2024-01-19",146.49000549316406,{"date":569,"close":570},"2024-01-26",153.02999877929688,{"date":572,"close":573},"2024-02-02",155.9600067138672,{"date":575,"close":576},"2024-02-09",162.1699981689453,{"date":578,"close":579},"2024-02-16",169.14999389648438,{"date":581,"close":582},"2024-02-23",172.6699981689453,{"date":584,"close":585},"2024-03-01",181.24000549316406,{"date":587,"close":588},"2024-03-08",181.11000061035156,{"date":590,"close":591},"2024-03-15",211.47999572753906,{"date":593,"close":594},"2024-03-22",221.24000549316406,{"date":596,"close":597},"2024-03-28",224.86000061035156,{"date":599,"close":600},"2024-04-05",208.75,{"date":602,"close":603},"2024-04-12",203.1300048828125,{"date":605,"close":606},"2024-04-19",195.0800018310547,{"date":608,"close":609},"2024-04-26",207.1199951171875,{"date":611,"close":612},"2024-05-03",202.74000549316406,{"date":614,"close":615},"2024-05-10",196.08999633789062,{"date":617,"close":618},"2024-05-17",194.5399932861328,{"date":620,"close":621},"2024-05-24",189.97000122070312,{"date":623,"close":624},"2024-05-31",227.63999938964844,{"date":626,"close":627},"2024-06-07",219.0500030517578,{"date":629,"close":630},"2024-06-14",216.27999877929688,{"date":632,"close":633},"2024-06-21",229.3300018310547,{"date":635,"close":636},"2024-06-28",214.85000610351562,{"date":638,"close":639},"2024-07-05",201.3000030517578,{"date":641,"close":642},"2024-07-12",221.64999389648438,{"date":644,"close":645},"2024-07-19",212.11000061035156,{"date":647,"close":648},"2024-07-26",208.92999267578125,{"date":650,"close":651},"2024-08-02",199,{"date":653,"close":654},"2024-08-09",207.1300048828125,{"date":656,"close":657},"2024-08-16",224.63999938964844,{"date":659,"close":660},"2024-08-23",239.17999267578125,{"date":662,"close":663},"2024-08-30",236.9600067138672,{"date":665,"close":666},"2024-09-06",208.0399932861328,{"date":668,"close":669},"2024-09-13",216.9499969482422,{"date":671,"close":672},"2024-09-20",212.52000427246094,{"date":674,"close":675},"2024-09-27",209.13999938964844,{"date":677,"close":678},"2024-10-04",215.02999877929688,{"date":680,"close":681},"2024-10-11",205.57000732421875,{"date":683,"close":684},"2024-10-18",218.66000366210938,{"date":686,"close":687},"2024-10-25",204.3699951171875,{"date":689,"close":690},"2024-11-01",193.6999969482422,{"date":692,"close":693},"2024-11-08",202.94000244140625,{"date":695,"close":696},"2024-11-15",198.25,{"date":698,"close":699},"2024-11-22",210.16000366210938,{"date":701,"close":702},"2024-11-29",207.24000549316406,{"date":704,"close":705},"2024-12-06",217.08999633789062,{"date":707,"close":708},"2024-12-13",223.38999938964844,{"date":710,"close":711},"2024-12-20",218.75999450683594,{"date":713,"close":714},"2024-12-27",234.07000732421875,{"date":716,"close":717},"2025-01-03",229.1199951171875,{"date":719,"close":720},"2025-01-10",229.82000732421875,{"date":722,"close":723},"2025-01-17",228.02999877929688,{"date":725,"close":726},"2025-01-24",249.57000732421875,{"date":728,"close":729},"2025-01-31",240.0500030517578,{"date":731,"close":732},"2025-02-07",233.88999938964844,{"date":734,"close":735},"2025-02-14",238.36000061035156,{"date":737,"close":657},"2025-02-21",{"date":739,"close":740},"2025-02-28",225.10000610351562,{"date":742,"close":743},"2025-03-07",214.25999450683594,{"date":745,"close":746},"2025-03-14",194.5,{"date":748,"close":749},"2025-03-21",195.4499969482422,{"date":751,"close":752},"2025-03-28",201.97000122070312,{"date":754,"close":755},"2025-04-04",182.8699951171875,{"date":757,"close":758},"2025-04-11",185.92999267578125,{"date":760,"close":761},"2025-04-17",185.5399932861328,{"date":763,"close":764},"2025-04-25",187.77000427246094,{"date":766,"close":767},"2025-05-02",193.77999877929688,{"date":769,"close":770},"2025-05-09",190.8800048828125,{"date":772,"close":773},"2025-05-16",184.02000427246094,{"date":775,"close":776},"2025-05-23",167.22000122070312,{"date":778,"close":779},"2025-05-30",179.33999633789062,{"date":781,"close":782},"2025-06-06",180.75,{"date":784,"close":785},"2025-06-13",176.74000549316406,{"date":787,"close":788},"2025-06-20",173.52000427246094,{"date":790,"close":791},"2025-06-27",202.82000732421875,{"date":793,"close":794},"2025-07-03",206.22999572753906,{"date":796,"close":797},"2025-07-11",209.99000549316406,{"date":799,"close":800},"2025-07-16",201.8300018310547,{"date":802,"close":803},"2025-07-17",209.19000244140625,{"date":805,"close":806},"2025-07-18",209.49000549316406,{"date":808,"close":809},"2025-07-21",215.44000244140625,{"date":811,"close":812},"2025-07-22",214.6300048828125,{"date":814,"close":815},"2025-07-23",216.7899932861328,{"date":817,"close":818},"2025-07-24",211.8699951171875,{"date":820,"close":821},"2025-07-25",217.19000244140625,{"date":823,"close":824},"2025-07-28",219.49000549316406,{"date":826,"close":827},"2025-07-29",214.7899932861328,{"date":829,"close":830},"2025-07-30",213.08999633789062,{"date":832,"close":833},"2025-07-31",211.50999450683594,{"date":835,"close":836},"2025-08-01",206.77000427246094,{"date":838,"close":839},"2025-08-04",209.5,{"date":841,"close":842},"2025-08-05",212.22000122070312,{"date":844,"close":845},"2025-08-06",216.8300018310547,{"date":847,"close":848},"2025-08-07",215.13999938964844,{"date":850,"close":851},"2025-08-08",211.24000549316406,{"date":853,"close":854},"2025-08-11",211.8800048828125,{"date":856,"close":857},"2025-08-12",222.2100067138672,{"date":859,"close":860},"2025-08-13",225.97000122070312,{"date":862,"close":863},"2025-08-14",222.80999755859375,{"date":865,"close":866},"2025-08-15",223.97000122070312,{"date":868,"close":708},"2025-08-18",{"date":870,"close":871},"2025-08-19",227.57000732421875,{"date":873,"close":874},"2025-08-20",222.88999938964844,{"date":876,"close":877},"2025-08-21",223.41000366210938,{"date":879,"close":880},"2025-08-22",227.6300048828125,{"date":882,"close":883},"2025-08-25",227.83999633789062,{"date":885,"close":886},"2025-08-26",226.80999755859375,{"date":888,"close":889},"2025-08-27",226.00999450683594,{"date":891,"close":892},"2025-08-28",215.0800018310547,{"date":894,"close":895},"2025-08-29",212.8000030517578,{"date":897,"close":898},"2025-09-02",209.27000427246094,{"date":900,"close":901},"2025-09-03",210.1999969482422,{"date":903,"close":904},"2025-09-04",222.02999877929688,{"date":906,"close":594},"2025-09-05",{"date":908,"close":909},"2025-09-08",223.8300018310547,{"date":911,"close":912},"2025-09-09",220.27000427246094,{"date":914,"close":915},"2025-09-10",227.07000732421875,{"date":917,"close":918},"2025-09-11",230.92999267578125,{"date":920,"close":921},"2025-09-12",221.5,{"date":923,"close":924},"2025-09-15",226.10000610351562,{"date":926,"close":927},"2025-09-16",222.66000366210938,{"date":929,"close":930},"2025-09-17",222.8000030517578,{"date":932,"close":933},"2025-09-18",227.2100067138672,{"date":935,"close":936},"2025-09-19",221.9499969482422,{"date":938,"close":939},"2025-09-22",219.24000549316406,{"date":941,"close":942},"2025-09-23",228.6999969482422,{"date":944,"close":945},"2025-09-24",230.24000549316406,{"date":947,"close":948},"2025-09-25",225.22999572753906,{"date":950,"close":951},"2025-09-26",228.27000427246094,{"date":953,"close":954},"2025-09-29",219.8800048828125,{"date":956,"close":957},"2025-09-30",222.22000122070312,{"date":959,"close":960},"2025-10-01",232.83999633789062,{"date":962,"close":963},"2025-10-02",230.39999389648438,{"date":965,"close":966},"2025-10-03",231.41000366210938,{"date":968,"close":969},"2025-10-06",229.92999267578125,{"date":971,"close":972},"2025-10-07",224.92999267578125,{"date":974,"close":975},"2025-10-08",227.13999938964844,{"date":977,"close":978},"2025-10-09",223.82000732421875,{"date":980,"close":981},"2025-10-10",211.5800018310547,{"date":983,"close":984},"2025-10-13",229.7100067138672,{"date":986,"close":987},"2025-10-14",230.25999450683594,{"date":989,"close":990},"2025-10-15",234.1999969482422,{"date":992,"close":993},"2025-10-16",230.3699951171875,{"date":995,"close":996},"2025-10-17",228.86000061035156,{"date":998,"close":999},"2025-10-20",225.7899932861328,{"date":1001,"close":1002},"2025-10-21",227.72000122070312,{"date":1004,"close":1005},"2025-10-22",228.1999969482422,{"date":1007,"close":1008},"2025-10-23",227.8699951171875,{"date":1010,"close":1011},"2025-10-24",225.3800048828125,{"date":1013,"close":1014},"2025-10-27",229.27000427246094,{"date":1016,"close":1017},"2025-10-28",229.8699951171875,{"date":1019,"close":1020},"2025-10-29",225.5800018310547,{"date":1022,"close":1023},"2025-10-30",220.75999450683594,{"date":1025,"close":1026},"2025-10-31",221.4499969482422,{"date":1028,"close":1029},"2025-11-03",217.8000030517578,{"date":1031,"close":1032},"2025-11-04",216.17999267578125,{"date":1034,"close":1035},"2025-11-05",218.97999572753906,{"date":1037,"close":1038},"2025-11-06",216.72000122070312,{"date":1040,"close":1041},"2025-11-07",219.11000061035156,{"date":1043,"close":1044},"2025-11-10",219.6199951171875,{"date":1046,"close":1047},"2025-11-11",217.99000549316406,{"date":1049,"close":1050},"2025-11-12",222.86000061035156,{"date":1052,"close":1053},"2025-11-13",220.10000610351562,{"date":1055,"close":1056},"2025-11-14",216.35000610351562,{"date":1058,"close":1059},"2025-11-17",208.97999572753906,{"date":1061,"close":1062},"2025-11-18",210.17999267578125,{"date":1064,"close":1065},"2025-11-19",207.0399932861328,{"date":1067,"close":1068},"2025-11-20",202.61000061035156,{"date":1070,"close":1071},"2025-11-21",208.4499969482422,{"date":1073,"close":1074},"2025-11-24",206.30999755859375,{"date":1076,"close":1077},"2025-11-25",206.72999572753906,{"date":1079,"close":1080},"2025-11-26",207.41000366210938,{"date":1082,"close":1083},"2025-11-28",206.57000732421875,{"date":1085,"close":1086},"2025-12-01",208.19000244140625,{"date":1088,"close":1089},"2025-12-02",209.4199981689453,{"date":1091,"close":1092},"2025-12-03",227.94000244140625,{"date":1094,"close":1095},"2025-12-04",225.9600067138672,{"date":1097,"close":1098},"2025-12-05",232.22000122070312,{"date":1100,"close":1101},"2025-12-08",219.86000061035156,{"date":1103,"close":1047},"2025-12-09",{"date":1105,"close":1106},"2025-12-10",219.5,{"date":1108,"close":1109},"2025-12-11",216.69000244140625,{"date":1111,"close":1112},"2025-12-12",213.7100067138672,{"date":1114,"close":1115},"2025-12-15",211.82000732421875,{"date":1117,"close":1118},"2025-12-16",209.92999267578125,{"date":1120,"close":1121},"2025-12-17",207.9600067138672,{"date":1123,"close":1124},"2025-12-18",210.07000732421875,{"date":1126,"close":1127},"2025-12-19",212.13999938964844,{"date":1129,"close":1130},"2025-12-22",211.16000366210938,{"date":1132,"close":1133},"2025-12-23",207.92999267578125,{"date":1135,"close":1136},"2025-12-24",210.24000549316406,{"date":1138,"close":1139},"2025-12-26",210.25,{"date":1141,"close":1142},"2025-12-29",202.13999938964844,{"date":1144,"close":1145},"2025-12-30",198.97999572753906,{"date":1147,"close":1148},"2025-12-31",197.97000122070312,{"date":1150,"close":1151},"2026-01-02",200.22000122070312,{"date":1153,"close":1154},"2026-01-05",207.05999755859375,{"date":1156,"close":1157},"2026-01-06",217.0399932861328,{"date":1159,"close":1160},"2026-01-07",210.0800018310547,{"date":1162,"close":1163},"2026-01-08",216.66000366210938,{"date":1165,"close":1166},"2026-01-09",216.19000244140625,{"date":1168,"close":1169},"2026-01-12",215.5800018310547,{"date":1171,"close":1172},"2026-01-13",215.69000244140625,{"date":1174,"close":1175},"2026-01-14",209.1999969482422,{"date":1177,"close":1178},"2026-01-15",212.8800048828125,{"date":1180,"close":1181},"2026-01-16",215.32000732421875,{"date":1183,"close":1184},"2026-01-20",206.25,{"date":1186,"close":1187},"2026-01-21",211.97999572753906,{"date":1189,"close":1190},"2026-01-22",207.6699981689453,{"date":1192,"close":1193},"2026-01-23",206.16000366210938,{"date":1195,"close":1196},"2026-01-26",203.1999969482422,{"date":1198,"close":1199},"2026-01-27",205.80999755859375,{"date":1201,"close":1202},"2026-01-28",205.67999267578125,{"date":1204,"close":1205},"2026-01-29",205.58999633789062,{"date":1207,"close":1208},"2026-01-30",202,{"date":1210,"close":1211},"2026-02-02",203,{"date":1213,"close":1214},"2026-02-03",203.02000427246094,{"date":1216,"close":1217},"2026-02-04",210.52999877929688,{"date":1219,"close":1220},"2026-02-05",205.52999877929688,{"date":1222,"close":1223},"2026-02-06",208.2899932861328,{"date":1225,"close":1226},"2026-02-09",201.9199981689453,{"date":1228,"close":1229},"2026-02-10",199.80999755859375,{"date":1231,"close":1232},"2026-02-11",204.41000366210938,{"date":1234,"close":1235},"2026-02-12",199.32000732421875,{"date":1237,"close":1238},"2026-02-13",201.25,{"date":1240,"close":1241},"2026-02-17",206.14999389648438,{"date":1243,"close":1244},"2026-02-18",202.80999755859375,{"date":1246,"close":612},"2026-02-19",{"date":1248,"close":794},"2026-02-20",{"date":1250,"close":1251},"2026-02-23",211.33999633789062,{"date":1253,"close":1254},"2026-02-24",212.49000549316406,{"date":1256,"close":1257},"2026-02-25",214.75999450683594,{"date":1259,"close":1260},"2026-02-26",211.5399932861328,{"date":1262,"close":1263},"2026-02-27",203.6300048828125,{"date":1265,"close":1266},"2026-03-02",204.0399932861328,{"date":1268,"close":1269},"2026-03-03",201.4600067138672,{"date":1271,"close":1272},"2026-03-04",200.32000732421875,{"date":1274,"close":1275},"2026-03-05",202.22000122070312,{"date":1277,"close":1278},"2026-03-06",197.25,{"date":1280,"close":1281},"2026-03-09",195.89999389648438,{"date":1283,"close":1284},"2026-03-10",194.58999633789062,{"date":1286,"close":1287},"2026-03-11",195.52999877929688,{"date":1289,"close":1290},"2026-03-12",197.60000610351562,{"date":1292,"close":1293},"2026-03-13",192.16000366210938,{"date":1295,"close":1296},"2026-03-16",187.77999877929688,{"date":1298,"close":1299},"2026-03-17",190.63999938964844,{"date":1301,"close":1302},"2026-03-18",190.2100067138672,{"date":1304,"close":1305},"2026-03-19",193.0399932861328,{"date":1307,"close":1308},"2026-03-20",190.00999450683594,{"date":1310,"close":1311},"2026-03-23",192.50999450683594,{"date":1313,"close":1314},"2026-03-24",193.77000427246094,{"date":1316,"close":1317},"2026-03-25",194.00999450683594,{"date":1319,"close":1320},"2026-03-26",192.33999633789062,{"date":1322,"close":1323},"2026-03-27",189.36000061035156,{"date":1325,"close":1326},"2026-03-30",190.6199951171875,{"date":1328,"close":1329},"2026-03-31",198.2899932861328,{"date":1331,"close":1332},"2026-04-01",192.1300048828125,{"date":1334,"close":1335},"2026-04-02",191.75,{"date":1337,"close":1338},"2026-04-06",199.66000366210938,{"date":1340,"close":1341},"2026-04-07",200.35000610351562,{"date":1343,"close":1344},"2026-04-08",204.75,{"date":1346,"close":1347},"2026-04-09",212.6199951171875,{"date":1349,"close":1350},"2026-04-10",212.4600067138672,{"date":1352,"close":1353},"2026-04-13",210.57000732421875,{"date":1355,"close":1356},"2026-04-14",216.24000549316406,{"date":1358,"close":1359},"2026-04-15",216.97999572753906,{"date":1361,"close":1362},"2026-04-16",217.86000061035156,{"date":1364,"close":1365},"2026-04-17",224.36000061035156,{"date":1367,"close":1368},"2026-04-20",230.6199951171875,{"date":1370,"close":1371},"2026-04-21",228.80999755859375,{"date":1373,"close":1374},"2026-04-22",228.2100067138672,{"date":1376,"close":1377},"2026-04-23",224.4600067138672,{"date":1379,"close":1380},"2026-04-24",225.91000366210938,{"date":1382,"close":1383},"2026-04-27",229.33999633789062,{"date":1385,"close":1386},"2026-04-28",226.33999633789062,{"date":1388,"close":1389},"2026-04-29",220,{"date":1391,"close":1392},"2026-04-30",226.9199981689453,{"date":1394,"close":1395},"2026-05-01",224.6199951171875,{"date":1397,"close":1398},"2026-05-04",217.27000427246094,{"date":1400,"close":1401},"2026-05-05",215.49000549316406,{"date":1403,"close":1404},"2026-05-06",226.5,{"date":1406,"close":1407},"2026-05-07",222.1999969482422,{"date":1409,"close":1410},"2026-05-08",225.80999755859375,{"date":1412,"close":1413},"2026-05-11",220.25,{"date":1415,"close":1416},"2026-05-12",219.4199981689453,{"date":1418,"close":1419},"2026-05-13",214.6199951171875,{"date":1421,"close":1422},"2026-05-14",221.4600067138672,{"date":1424,"close":1425},"2026-05-15",216.47999572753906,{"date":1427,"close":1428},"2026-05-18",210.4499969482422,{"date":1430,"close":1431},"2026-05-19",211.5500030517578,{"date":1433,"close":1434},"2026-05-20",219.1300048828125,{"date":1436,"close":1437},"2026-05-21",221.72999572753906,{"date":1439,"close":1440},"2026-05-22",231.24000549316406,{"date":1442,"close":1443},"2026-05-26",233.1300048828125,{"date":1445,"close":1446},"2026-05-27",219.2100067138672,{"date":1448,"close":1449},"2026-05-28",226.30999755859375,{"date":1451,"close":871},"2026-05-29",{"date":1453,"close":1454},"2026-06-01",216.9600067138672,{"date":1456,"close":1457},"2026-06-02",214.74000549316406,{"date":1459,"close":1460},"2026-06-03",224.1699981689453,{"date":1462,"close":1463},"2026-06-04",217.60000610351562,{"date":1465,"close":1466},"2026-06-05",214.8300018310547,{"date":1468,"close":1469},"2026-06-08",213.3800048828125,{"date":1471,"close":1472},"2026-06-09",219.5800018310547,{"date":68,"close":1474},214.97000122070312,{"date":1476,"close":1477},"2026-06-11",223.9499969482422,{"date":1479,"close":1480},"2026-06-12",220.99000549316406,{"date":1482,"close":1483},"2026-06-15",220.0399932861328,{"date":1485,"close":1486},"2026-06-16",225.88999938964844,{"date":1488,"close":1489},"2026-06-17",224.8300018310547,{"date":1491,"close":1492},"2026-06-18",232.9600067138672,{"date":1494,"close":1495},"2026-06-22",238.57000732421875,{"date":1497,"close":1498},"2026-06-23",236.75,{"date":47,"close":1500},236.92999267578125,{"date":1502,"close":1503},"2026-06-25",237.2899932861328,{"date":1505,"close":1506},"2026-06-26",239.1699981689453,{"date":1508,"close":1509},"2026-06-29",232.33999633789062,{"date":1511,"close":886},"2026-06-30",{"date":1513,"close":1514},"2026-07-01",229.75999450683594,{"date":1516,"close":1517},"2026-07-02",236.17999267578125,{"date":1519,"close":1520},"2026-07-06",229.02000427246094,{"date":1522,"close":1523},"2026-07-07",223.1300048828125,{"date":1525,"close":1526},"2026-07-08",215.2100067138672,{"date":1528,"close":1529},"2026-07-09",217.32000732421875,{"date":1531,"close":1532},"2026-07-10",217.97999572753906,{"date":1534,"close":1535},"2026-07-13",216.10000610351562,{"date":1537,"close":1538},"2026-07-14",211.3699951171875,{"date":1540,"close":1541},"2026-07-15",208.88999938964844,{"date":1543,"close":1544},"2026-07-16",216.8800048828125,{"date":137,"close":1546},217.36000061035156,{"count":138,"fetchedAt":1548,"source":132},"2026-07-18T15:07:14.802Z",1784387234737]