[{"data":1,"prerenderedAt":1581},["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-EAT":25,"$fioDmnYJh0i_t7sudCtavwOr3iRrRszyeAtl5d7BZcBc":26,"ticker-mcap-EAT":178,"ticker-profile-EAT":186,"ticker-earnings-EAT":200,"ticker-congress-EAT":204,"i-lucide:info":1579},{"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":174},{"identity":28,"transactions":33,"sectorSlug":154,"relatedTickers":155},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"703351","BRINKER INTERNATIONAL, INC","Retail Trade","EAT",[34,52,64,75,83,96,103,109,115,120,125,130,135,141,145],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-09T20:53:57.000Z","0001193125-26-263950-0","Allen Frances L.","","D",143.46,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1497561\u002F000119312526263950\u002F0001193125-26-263950-index.htm",1999,13041,286776.54000000004,"S","2026-06-08","Open-market sale","discretionary-sell",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},1,"2026-06-08T00:00:00.000Z",{"cik":29,"filedAt":51,"filingId":53,"formType":54,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":45,"transactionDate":60,"intentLabel":47,"signalQuality":48,"insiderHistory":61},"0001193125-26-262061-0","4",143.6,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1497561\u002F000119312526262061\u002F0001193125-26-262061-index.htm",1000,15040,143600,"2026-06-04",{"daysSinceLastFiling":62,"isFirstFiling":6,"priorFilingDate":63},4,"2026-06-03T20:57:42.000Z",{"cik":29,"filedAt":63,"filingId":65,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":45,"transactionDate":71,"intentLabel":47,"signalQuality":48,"insiderHistory":72},"0001193125-26-255686-0",139.25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1497561\u002F000119312526255686\u002F0001193125-26-255686-index.htm",1300,16040,181025,"2026-06-02",{"daysSinceLastFiling":73,"isFirstFiling":6,"priorFilingDate":74},16,"2026-05-18T00:00:00.000Z",{"cik":29,"filedAt":74,"filingId":76,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":77,"rawFilingUrl":78,"shares":57,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":45,"transactionDate":81,"intentLabel":47,"signalQuality":48,"insiderHistory":82},"0001193125-26-229055-0",135.78,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1497561\u002F000119312526229055\u002F0001193125-26-229055-index.htm",18588,135780,"2026-05-15",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":84,"filingId":85,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":38,"ownershipType":39,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":45,"transactionDate":92,"intentLabel":93,"signalQuality":94,"insiderHistory":95},"2026-05-15T00:00:00.000Z","0001193125-26-226828-0","Katzman James C",128.11,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1729886\u002F000119312526226828\u002F0001193125-26-226828-index.htm",547,28862,70076.17000000001,"2026-05-14","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":84,"filingId":97,"formType":54,"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":86,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":88,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":100,"transactionDate":92,"intentLabel":101,"signalQuality":102},"0001193125-26-226828-1",493,29355,"A","Stock award","non-discretionary",{"cik":29,"filedAt":84,"filingId":104,"formType":54,"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":105,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":100,"transactionDate":92,"intentLabel":101,"signalQuality":102},"0001193125-26-226833-0","Davis Cindy L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1562549\u002F000119312526226833\u002F0001193125-26-226833-index.htm",283,10748,{"cik":29,"filedAt":84,"filingId":110,"formType":54,"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":111,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":100,"transactionDate":92,"intentLabel":101,"signalQuality":102},"0001193125-26-226853-0","GILES WILLIAM T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1199820\u002F000119312526226853\u002F0001193125-26-226853-index.htm",525,56097,{"cik":29,"filedAt":84,"filingId":116,"formType":54,"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":117,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":118,"shares":107,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":100,"transactionDate":92,"intentLabel":101,"signalQuality":102},"0001193125-26-226919-0","JOHNSON TIMOTHY A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1278800\u002F000119312526226919\u002F0001193125-26-226919-index.htm",1356,{"cik":29,"filedAt":84,"filingId":121,"formType":54,"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":122,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":123,"shares":107,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":100,"transactionDate":92,"intentLabel":101,"signalQuality":102},"0001193125-26-226965-0","Liberio Frank D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2030120\u002F000119312526226965\u002F0001193125-26-226965-index.htm",2372,{"cik":29,"filedAt":84,"filingId":126,"formType":54,"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":127,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":128,"shares":107,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":100,"transactionDate":92,"intentLabel":101,"signalQuality":102},"0001193125-26-226850-0","EDELMAN HARRIET","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1222857\u002F000119312526226850\u002F0001193125-26-226850-index.htm",21525,{"cik":29,"filedAt":84,"filingId":131,"formType":54,"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":132,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":133,"shares":107,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":100,"transactionDate":92,"intentLabel":101,"signalQuality":102},"0001193125-26-226971-0","Hood Ramona","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1905293\u002F000119312526226971\u002F0001193125-26-226971-index.htm",9587,{"cik":29,"filedAt":84,"filingId":136,"formType":54,"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":137,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":100,"transactionDate":92,"intentLabel":101,"signalQuality":102},"0001193125-26-226846-0","DePinto Joseph Michael","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1321400\u002F000119312526226846\u002F0001193125-26-226846-index.htm",786,102352,{"cik":29,"filedAt":84,"filingId":142,"formType":54,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":143,"shares":107,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":100,"transactionDate":92,"intentLabel":101,"signalQuality":102},"0001193125-26-226970-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1497561\u002F000119312526226970\u002F0001193125-26-226970-index.htm",19588,{"cik":29,"filedAt":146,"filingId":147,"formType":54,"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":105,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":4,"transactionCode":151,"transactionDate":152,"intentLabel":153,"signalQuality":102},"2026-05-04T00:00:00.000Z","0001193125-26-204159-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1562549\u002F000119312526204159\u002F0001193125-26-204159-index.htm",670,10465,"G","2026-04-30","Gift","retail-trade",[156,159,162,165,168,171],{"ticker":157,"issuerName":158},"CVNA","CARVANA CO.",{"ticker":160,"issuerName":161},"W","Wayfair Inc.",{"ticker":163,"issuerName":164},"ACI","Albertsons Companies, Inc.",{"ticker":166,"issuerName":167},"WMT","Walmart Inc.",{"ticker":169,"issuerName":170},"KSS","KOHLS Corp",{"ticker":172,"issuerName":173},"AMZN","AMAZON COM INC",{"count":175,"fetchedAt":176,"source":177},15,"2026-08-04T23:43:32.916Z","sqlite",{"data":179,"meta":184},{"value":180,"quality":181,"closeDate":182,"ageDays":50,"sharesAsOf":183},9662619217.883148,"fresh","2026-08-03","2026-04-23",{"count":50,"fetchedAt":185,"source":177},"2026-08-04T23:43:32.918Z",{"data":187,"meta":199},{"ticker":32,"ceo":188,"industry":189,"fullTimeEmployees":190,"ipoDate":191,"country":192,"state":193,"city":194,"website":195,"exchangeShort":25,"marketCap":25,"beta":196,"range52w":197,"fetchedAt":198},"Kevin D. Hochman","Restaurants",68852,"1984-01-06","US","TX","Dallas","https:\u002F\u002Fbrinker.com",1.329,"100.3-187.12","2026-06-04T02:00:33.564Z",{"count":50,"fetchedAt":185,"source":177},{"data":201,"meta":203},{"ticker":32,"points":202},[],{"count":50,"fetchedAt":185,"source":177},{"data":205,"meta":1577},{"congressTrades":206,"insiderTrades":207,"priceHistory":223,"ticker":32},[],[208,209,210,211,212,213,214,215,216,217,218,219,220,221,222],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":53,"formType":54,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":45,"transactionDate":60},{"cik":29,"filedAt":63,"filingId":65,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":45,"transactionDate":71},{"cik":29,"filedAt":74,"filingId":76,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":77,"rawFilingUrl":78,"shares":57,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":45,"transactionDate":81},{"cik":29,"filedAt":84,"filingId":85,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":38,"ownershipType":39,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":45,"transactionDate":92},{"cik":29,"filedAt":84,"filingId":97,"formType":54,"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":86,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":88,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":100,"transactionDate":92},{"cik":29,"filedAt":84,"filingId":104,"formType":54,"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":105,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":100,"transactionDate":92},{"cik":29,"filedAt":84,"filingId":110,"formType":54,"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":111,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":100,"transactionDate":92},{"cik":29,"filedAt":84,"filingId":116,"formType":54,"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":117,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":118,"shares":107,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":100,"transactionDate":92},{"cik":29,"filedAt":84,"filingId":121,"formType":54,"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":122,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":123,"shares":107,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":100,"transactionDate":92},{"cik":29,"filedAt":84,"filingId":126,"formType":54,"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":127,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":128,"shares":107,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":100,"transactionDate":92},{"cik":29,"filedAt":84,"filingId":131,"formType":54,"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":132,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":133,"shares":107,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":100,"transactionDate":92},{"cik":29,"filedAt":84,"filingId":136,"formType":54,"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":137,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":100,"transactionDate":92},{"cik":29,"filedAt":84,"filingId":142,"formType":54,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":143,"shares":107,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":100,"transactionDate":92},{"cik":29,"filedAt":146,"filingId":147,"formType":54,"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":105,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":4,"transactionCode":151,"transactionDate":152},[224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,435,438,441,444,447,450,453,456,459,462,465,468,471,473,476,479,482,485,488,491,494,497,500,503,506,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,585,588,591,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1328,1331,1334,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1374,1377,1380,1382,1385,1388,1391,1394,1396,1399,1402,1405,1407,1410,1412,1415,1418,1421,1423,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1457,1460,1462,1465,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575],{"date":225,"close":226},"2021-08-06",54.599998474121094,{"date":228,"close":229},"2021-08-13",53.290000915527344,{"date":231,"close":232},"2021-08-20",50.310001373291016,{"date":234,"close":235},"2021-08-27",54.79999923706055,{"date":237,"close":238},"2021-09-03",51.5,{"date":240,"close":241},"2021-09-10",51.279998779296875,{"date":243,"close":244},"2021-09-17",50.119998931884766,{"date":246,"close":247},"2021-09-24",51.630001068115234,{"date":249,"close":250},"2021-10-01",52.209999084472656,{"date":252,"close":253},"2021-10-08",49.279998779296875,{"date":255,"close":256},"2021-10-15",47.540000915527344,{"date":258,"close":259},"2021-10-22",44.619998931884766,{"date":261,"close":262},"2021-10-29",41.959999084472656,{"date":264,"close":265},"2021-11-05",44.650001525878906,{"date":267,"close":268},"2021-11-12",42.72999954223633,{"date":270,"close":271},"2021-11-19",38.54999923706055,{"date":273,"close":274},"2021-11-26",36.130001068115234,{"date":276,"close":277},"2021-12-03",35.20000076293945,{"date":279,"close":280},"2021-12-10",36.029998779296875,{"date":282,"close":283},"2021-12-17",35.4900016784668,{"date":285,"close":286},"2021-12-23",37.279998779296875,{"date":288,"close":289},"2021-12-31",36.59000015258789,{"date":291,"close":292},"2022-01-07",37.720001220703125,{"date":294,"close":295},"2022-01-14",36.43000030517578,{"date":297,"close":298},"2022-01-21",32.79999923706055,{"date":300,"close":301},"2022-01-28",31.790000915527344,{"date":303,"close":304},"2022-02-04",37.7599983215332,{"date":306,"close":307},"2022-02-11",41.11000061035156,{"date":309,"close":310},"2022-02-18",42.849998474121094,{"date":312,"close":313},"2022-02-25",42.84000015258789,{"date":315,"close":316},"2022-03-04",36.83000183105469,{"date":318,"close":319},"2022-03-11",35.25,{"date":321,"close":322},"2022-03-18",35.97999954223633,{"date":324,"close":325},"2022-03-25",36.08000183105469,{"date":327,"close":328},"2022-04-01",36.959999084472656,{"date":330,"close":331},"2022-04-08",33.97999954223633,{"date":333,"close":334},"2022-04-14",36.02000045776367,{"date":336,"close":337},"2022-04-22",38.61000061035156,{"date":339,"close":340},"2022-04-29",36.33000183105469,{"date":342,"close":343},"2022-05-06",35.529998779296875,{"date":345,"close":346},"2022-05-13",34.18000030517578,{"date":348,"close":349},"2022-05-20",27.360000610351562,{"date":351,"close":352},"2022-05-27",30.520000457763672,{"date":354,"close":355},"2022-06-03",29.93000030517578,{"date":357,"close":358},"2022-06-10",27.920000076293945,{"date":360,"close":361},"2022-06-17",24.110000610351562,{"date":363,"close":364},"2022-06-24",23.969999313354492,{"date":366,"close":367},"2022-07-01",22.579999923706055,{"date":369,"close":370},"2022-07-08",22.770000457763672,{"date":372,"close":373},"2022-07-15",22.979999542236328,{"date":375,"close":376},"2022-07-22",25.350000381469727,{"date":378,"close":379},"2022-07-29",27.75,{"date":381,"close":358},"2022-08-05",{"date":383,"close":384},"2022-08-12",32.880001068115234,{"date":386,"close":387},"2022-08-19",31.639999389648438,{"date":389,"close":390},"2022-08-26",26.3799991607666,{"date":392,"close":393},"2022-09-02",25.790000915527344,{"date":395,"close":396},"2022-09-09",29.649999618530273,{"date":398,"close":399},"2022-09-16",28.34000015258789,{"date":401,"close":402},"2022-09-23",25.530000686645508,{"date":404,"close":405},"2022-09-30",24.979999542236328,{"date":407,"close":408},"2022-10-07",25.43000030517578,{"date":410,"close":411},"2022-10-14",26.25,{"date":413,"close":414},"2022-10-21",29.530000686645508,{"date":416,"close":417},"2022-10-28",33.81999969482422,{"date":419,"close":420},"2022-11-04",30.299999237060547,{"date":422,"close":423},"2022-11-11",33.290000915527344,{"date":425,"close":426},"2022-11-18",33.869998931884766,{"date":428,"close":429},"2022-11-25",34.810001373291016,{"date":431,"close":432},"2022-12-02",32.13999938964844,{"date":434,"close":319},"2022-12-09",{"date":436,"close":437},"2022-12-16",35.43000030517578,{"date":439,"close":440},"2022-12-23",32.939998626708984,{"date":442,"close":443},"2022-12-30",31.90999984741211,{"date":445,"close":446},"2023-01-06",35.70000076293945,{"date":448,"close":449},"2023-01-13",37.560001373291016,{"date":451,"close":452},"2023-01-20",37.77000045776367,{"date":454,"close":455},"2023-01-27",39.060001373291016,{"date":457,"close":458},"2023-02-03",41.09000015258789,{"date":460,"close":461},"2023-02-10",40.20000076293945,{"date":463,"close":464},"2023-02-17",39.400001525878906,{"date":466,"close":467},"2023-02-24",38.43000030517578,{"date":469,"close":470},"2023-03-03",38.689998626708984,{"date":472,"close":429},"2023-03-10",{"date":474,"close":475},"2023-03-17",35.7599983215332,{"date":477,"close":478},"2023-03-24",35.779998779296875,{"date":480,"close":481},"2023-03-31",38,{"date":483,"close":484},"2023-04-06",37.43000030517578,{"date":486,"close":487},"2023-04-14",37.29999923706055,{"date":489,"close":490},"2023-04-21",39.16999816894531,{"date":492,"close":493},"2023-04-28",39.91999816894531,{"date":495,"close":496},"2023-05-05",38.04999923706055,{"date":498,"close":499},"2023-05-12",36.9900016784668,{"date":501,"close":502},"2023-05-19",39.540000915527344,{"date":504,"close":505},"2023-05-26",38.900001525878906,{"date":507,"close":493},"2023-06-02",{"date":509,"close":510},"2023-06-09",36,{"date":512,"close":513},"2023-06-16",36.38999938964844,{"date":515,"close":516},"2023-06-23",34.04999923706055,{"date":518,"close":519},"2023-06-30",36.599998474121094,{"date":521,"close":522},"2023-07-07",36.34000015258789,{"date":524,"close":525},"2023-07-14",37.959999084472656,{"date":527,"close":528},"2023-07-21",38.9900016784668,{"date":530,"close":531},"2023-07-28",38.56999969482422,{"date":533,"close":534},"2023-08-04",38.709999084472656,{"date":536,"close":537},"2023-08-11",37.54999923706055,{"date":539,"close":540},"2023-08-18",34.119998931884766,{"date":542,"close":543},"2023-08-25",33.04999923706055,{"date":545,"close":546},"2023-09-01",32.66999816894531,{"date":548,"close":549},"2023-09-08",31.1299991607666,{"date":551,"close":552},"2023-09-15",31.420000076293945,{"date":554,"close":555},"2023-09-22",30.149999618530273,{"date":557,"close":558},"2023-09-29",31.59000015258789,{"date":560,"close":561},"2023-10-06",29.510000228881836,{"date":563,"close":564},"2023-10-13",30.3700008392334,{"date":566,"close":567},"2023-10-20",32.97999954223633,{"date":569,"close":570},"2023-10-27",32.72999954223633,{"date":572,"close":573},"2023-11-03",35.279998779296875,{"date":575,"close":576},"2023-11-10",33.95000076293945,{"date":578,"close":579},"2023-11-17",36.25,{"date":581,"close":582},"2023-11-24",35.54999923706055,{"date":584,"close":449},"2023-12-01",{"date":586,"close":587},"2023-12-08",39.77000045776367,{"date":589,"close":590},"2023-12-15",40.81999969482422,{"date":592,"close":313},"2023-12-22",{"date":594,"close":595},"2023-12-29",43.18000030517578,{"date":597,"close":598},"2024-01-05",39.79999923706055,{"date":600,"close":601},"2024-01-12",38.20000076293945,{"date":603,"close":604},"2024-01-19",38.88999938964844,{"date":606,"close":607},"2024-01-26",39.40999984741211,{"date":609,"close":610},"2024-02-02",45.27000045776367,{"date":612,"close":613},"2024-02-09",44.29999923706055,{"date":615,"close":616},"2024-02-16",44.880001068115234,{"date":618,"close":619},"2024-02-23",46.29999923706055,{"date":621,"close":622},"2024-03-01",46.2400016784668,{"date":624,"close":625},"2024-03-08",49.04999923706055,{"date":627,"close":628},"2024-03-15",47.93000030517578,{"date":630,"close":631},"2024-03-22",46.08000183105469,{"date":633,"close":634},"2024-03-28",49.68000030517578,{"date":636,"close":637},"2024-04-05",46.13999938964844,{"date":639,"close":640},"2024-04-12",45.2400016784668,{"date":642,"close":643},"2024-04-19",45.22999954223633,{"date":645,"close":646},"2024-04-26",48.83000183105469,{"date":648,"close":649},"2024-05-03",54.97999954223633,{"date":651,"close":652},"2024-05-10",58.81999969482422,{"date":654,"close":655},"2024-05-17",62.560001373291016,{"date":657,"close":658},"2024-05-24",66.31999969482422,{"date":660,"close":661},"2024-05-31",70.62999725341797,{"date":663,"close":664},"2024-06-07",68.95999908447266,{"date":666,"close":667},"2024-06-14",67.47000122070312,{"date":669,"close":670},"2024-06-21",71.25,{"date":672,"close":673},"2024-06-28",72.38999938964844,{"date":675,"close":676},"2024-07-05",70.7699966430664,{"date":678,"close":679},"2024-07-12",63.7599983215332,{"date":681,"close":682},"2024-07-19",66.69000244140625,{"date":684,"close":685},"2024-07-26",64.11000061035156,{"date":687,"close":688},"2024-08-02",59.33000183105469,{"date":690,"close":691},"2024-08-09",66.63999938964844,{"date":693,"close":694},"2024-08-16",65.56999969482422,{"date":696,"close":697},"2024-08-23",71.12999725341797,{"date":699,"close":700},"2024-08-30",71.5199966430664,{"date":702,"close":703},"2024-09-06",69.13999938964844,{"date":705,"close":706},"2024-09-13",70.38999938964844,{"date":708,"close":709},"2024-09-20",76.6500015258789,{"date":711,"close":712},"2024-09-27",75.58999633789062,{"date":714,"close":715},"2024-10-04",83.83000183105469,{"date":717,"close":718},"2024-10-11",83.4800033569336,{"date":720,"close":721},"2024-10-18",92.45999908447266,{"date":723,"close":724},"2024-10-25",94.88999938964844,{"date":726,"close":727},"2024-11-01",104.91999816894531,{"date":729,"close":730},"2024-11-08",114.87999725341797,{"date":732,"close":733},"2024-11-15",117.44999694824219,{"date":735,"close":736},"2024-11-22",125.62000274658203,{"date":738,"close":739},"2024-11-29",132.27000427246094,{"date":741,"close":742},"2024-12-06",129.85000610351562,{"date":744,"close":745},"2024-12-13",127.8499984741211,{"date":747,"close":748},"2024-12-20",134.25999450683594,{"date":750,"close":751},"2024-12-27",132.47000122070312,{"date":753,"close":754},"2025-01-03",141.13999938964844,{"date":756,"close":757},"2025-01-10",138.47999572753906,{"date":759,"close":760},"2025-01-17",144.1199951171875,{"date":762,"close":763},"2025-01-24",149.5,{"date":765,"close":766},"2025-01-31",181.97000122070312,{"date":768,"close":769},"2025-02-07",172.05999755859375,{"date":771,"close":772},"2025-02-14",158.39999389648438,{"date":774,"close":775},"2025-02-21",144.8699951171875,{"date":777,"close":778},"2025-02-28",164.8300018310547,{"date":780,"close":781},"2025-03-07",141.3699951171875,{"date":783,"close":784},"2025-03-14",139.41000366210938,{"date":786,"close":787},"2025-03-21",144.80999755859375,{"date":789,"close":790},"2025-03-28",147.58999633789062,{"date":792,"close":793},"2025-04-04",135.07000732421875,{"date":795,"close":796},"2025-04-11",143.77000427246094,{"date":798,"close":799},"2025-04-17",153.4499969482422,{"date":801,"close":802},"2025-04-25",159.64999389648438,{"date":804,"close":805},"2025-05-02",133.0800018310547,{"date":807,"close":808},"2025-05-09",136.97999572753906,{"date":810,"close":811},"2025-05-16",151.61000061035156,{"date":813,"close":814},"2025-05-23",154.52999877929688,{"date":816,"close":817},"2025-05-30",172.6300048828125,{"date":819,"close":820},"2025-06-06",171.64999389648438,{"date":822,"close":823},"2025-06-13",174.57000732421875,{"date":825,"close":826},"2025-06-20",178.64999389648438,{"date":828,"close":829},"2025-06-27",180.0500030517578,{"date":831,"close":832},"2025-07-03",182.77000427246094,{"date":834,"close":835},"2025-07-11",165.08999633789062,{"date":837,"close":838},"2025-07-18",161.8000030517578,{"date":840,"close":841},"2025-07-25",153.5,{"date":843,"close":844},"2025-08-01",155.91000366210938,{"date":846,"close":847},"2025-08-04",160.57000732421875,{"date":849,"close":850},"2025-08-05",158.67999267578125,{"date":852,"close":853},"2025-08-06",159.08999633789062,{"date":855,"close":856},"2025-08-07",159.47999572753906,{"date":858,"close":859},"2025-08-08",151.97000122070312,{"date":861,"close":862},"2025-08-11",152.08999633789062,{"date":864,"close":865},"2025-08-12",154.8800048828125,{"date":867,"close":868},"2025-08-13",157.3800048828125,{"date":870,"close":871},"2025-08-14",158.0800018310547,{"date":873,"close":874},"2025-08-15",158.16000366210938,{"date":876,"close":877},"2025-08-18",155.8699951171875,{"date":879,"close":880},"2025-08-19",153.8300018310547,{"date":882,"close":883},"2025-08-20",152.60000610351562,{"date":885,"close":886},"2025-08-21",152.17999267578125,{"date":888,"close":889},"2025-08-22",150.39999389648438,{"date":891,"close":892},"2025-08-25",151.85000610351562,{"date":894,"close":895},"2025-08-26",161.8300018310547,{"date":897,"close":898},"2025-08-27",156.13999938964844,{"date":900,"close":901},"2025-08-28",155.52999877929688,{"date":903,"close":904},"2025-08-29",155.97999572753906,{"date":906,"close":907},"2025-09-02",155.86000061035156,{"date":909,"close":910},"2025-09-03",159.05999755859375,{"date":912,"close":913},"2025-09-04",159.8800048828125,{"date":915,"close":916},"2025-09-05",158.22000122070312,{"date":918,"close":919},"2025-09-08",156.61000061035156,{"date":921,"close":922},"2025-09-09",155.72000122070312,{"date":924,"close":925},"2025-09-10",154.5500030517578,{"date":927,"close":928},"2025-09-11",158.9499969482422,{"date":930,"close":931},"2025-09-12",153.66000366210938,{"date":933,"close":934},"2025-09-15",152.83999633789062,{"date":936,"close":937},"2025-09-16",144.19000244140625,{"date":939,"close":940},"2025-09-17",144.3699951171875,{"date":942,"close":943},"2025-09-18",138.8699951171875,{"date":945,"close":946},"2025-09-19",136.35000610351562,{"date":948,"close":949},"2025-09-22",138.6999969482422,{"date":951,"close":952},"2025-09-23",138.67999267578125,{"date":954,"close":955},"2025-09-24",136.9600067138672,{"date":957,"close":958},"2025-09-25",133.02999877929688,{"date":960,"close":961},"2025-09-26",132.19000244140625,{"date":963,"close":964},"2025-09-29",132.97000122070312,{"date":966,"close":967},"2025-09-30",126.68000030517578,{"date":969,"close":970},"2025-10-01",125.05000305175781,{"date":972,"close":973},"2025-10-02",127.73999786376953,{"date":975,"close":976},"2025-10-03",126.58999633789062,{"date":978,"close":979},"2025-10-06",126.5199966430664,{"date":981,"close":982},"2025-10-07",127.12999725341797,{"date":984,"close":985},"2025-10-08",121.87999725341797,{"date":987,"close":988},"2025-10-09",124.44000244140625,{"date":990,"close":991},"2025-10-10",124.86000061035156,{"date":993,"close":994},"2025-10-13",128.5,{"date":996,"close":997},"2025-10-14",132.00999450683594,{"date":999,"close":1000},"2025-10-15",130.82000732421875,{"date":1002,"close":1003},"2025-10-16",128.27999877929688,{"date":1005,"close":745},"2025-10-17",{"date":1007,"close":1008},"2025-10-20",129.77999877929688,{"date":1010,"close":1011},"2025-10-21",133.4600067138672,{"date":1013,"close":1014},"2025-10-22",132.0500030517578,{"date":1016,"close":1017},"2025-10-23",126.37000274658203,{"date":1019,"close":1020},"2025-10-24",127.30999755859375,{"date":1022,"close":1023},"2025-10-27",126.19000244140625,{"date":1025,"close":1026},"2025-10-28",124.26000213623047,{"date":1028,"close":1029},"2025-10-29",114.9800033569336,{"date":1031,"close":1032},"2025-10-30",108.08999633789062,{"date":1034,"close":1035},"2025-10-31",108.66000366210938,{"date":1037,"close":1038},"2025-11-03",105.05000305175781,{"date":1040,"close":1041},"2025-11-04",104.56999969482422,{"date":1043,"close":1044},"2025-11-05",103.5199966430664,{"date":1046,"close":1047},"2025-11-06",102.29000091552734,{"date":1049,"close":1050},"2025-11-07",102.63999938964844,{"date":1052,"close":1053},"2025-11-10",106.61000061035156,{"date":1055,"close":1056},"2025-11-11",105.80999755859375,{"date":1058,"close":1059},"2025-11-12",113.70999908447266,{"date":1061,"close":1062},"2025-11-13",117.16000366210938,{"date":1064,"close":1065},"2025-11-14",113.19000244140625,{"date":1067,"close":1068},"2025-11-17",121.08999633789062,{"date":1070,"close":1071},"2025-11-18",122.19999694824219,{"date":1073,"close":1074},"2025-11-19",127.94000244140625,{"date":1076,"close":982},"2025-11-20",{"date":1078,"close":1079},"2025-11-21",134.9600067138672,{"date":1081,"close":1082},"2025-11-24",140.2899932861328,{"date":1084,"close":1085},"2025-11-25",149.7100067138672,{"date":1087,"close":1088},"2025-11-26",151.77000427246094,{"date":1090,"close":1091},"2025-11-28",153.7899932861328,{"date":1093,"close":1094},"2025-12-01",151.3699951171875,{"date":1096,"close":1097},"2025-12-02",149.02999877929688,{"date":1099,"close":1100},"2025-12-03",142.07000732421875,{"date":1102,"close":1103},"2025-12-04",142.24000549316406,{"date":1105,"close":1106},"2025-12-05",140.4499969482422,{"date":1108,"close":1109},"2025-12-08",142.30999755859375,{"date":1111,"close":1112},"2025-12-09",140.1199951171875,{"date":1114,"close":946},"2025-12-10",{"date":1116,"close":1117},"2025-12-11",142.52999877929688,{"date":1119,"close":1120},"2025-12-12",144.4499969482422,{"date":1122,"close":1123},"2025-12-15",144.60000610351562,{"date":1125,"close":1126},"2025-12-16",145.80999755859375,{"date":1128,"close":1129},"2025-12-17",145.50999450683594,{"date":1131,"close":1132},"2025-12-18",150.60000610351562,{"date":1134,"close":1135},"2025-12-19",149.44000244140625,{"date":1137,"close":1138},"2025-12-22",151.0500030517578,{"date":1140,"close":1141},"2025-12-23",148.82000732421875,{"date":1143,"close":1144},"2025-12-24",150.9600067138672,{"date":1146,"close":1147},"2025-12-26",149.61000061035156,{"date":1149,"close":1150},"2025-12-29",143.3000030517578,{"date":1152,"close":1153},"2025-12-30",142.77999877929688,{"date":1155,"close":1156},"2025-12-31",143.52000427246094,{"date":1158,"close":1159},"2026-01-02",151.52000427246094,{"date":1161,"close":1162},"2026-01-05",149.47999572753906,{"date":1164,"close":1165},"2026-01-06",155.9499969482422,{"date":1167,"close":1168},"2026-01-07",156.22999572753906,{"date":1170,"close":1171},"2026-01-08",160,{"date":1173,"close":1174},"2026-01-09",160.00999450683594,{"date":1176,"close":1177},"2026-01-12",167.69000244140625,{"date":1179,"close":1180},"2026-01-13",166.27000427246094,{"date":1182,"close":1183},"2026-01-14",165.52999877929688,{"date":1185,"close":1186},"2026-01-15",166.7100067138672,{"date":1188,"close":1189},"2026-01-16",157.67999267578125,{"date":1191,"close":1192},"2026-01-20",159.72999572753906,{"date":1194,"close":1195},"2026-01-21",160.89999389648438,{"date":1197,"close":1198},"2026-01-22",162.44000244140625,{"date":1200,"close":1201},"2026-01-23",162.77000427246094,{"date":1203,"close":1204},"2026-01-26",157.39999389648438,{"date":1206,"close":1207},"2026-01-27",157.2899932861328,{"date":1209,"close":1210},"2026-01-28",156.63999938964844,{"date":1212,"close":1213},"2026-01-29",160.63999938964844,{"date":1215,"close":1216},"2026-01-30",157.72000122070312,{"date":1218,"close":1219},"2026-02-02",162.1199951171875,{"date":1221,"close":1222},"2026-02-03",163.4499969482422,{"date":1224,"close":1225},"2026-02-04",162.05999755859375,{"date":1227,"close":1213},"2026-02-05",{"date":1229,"close":1230},"2026-02-06",168.92999267578125,{"date":1232,"close":1233},"2026-02-09",171.2100067138672,{"date":1235,"close":1236},"2026-02-10",163.1699981689453,{"date":1238,"close":1239},"2026-02-11",166.47000122070312,{"date":1241,"close":1242},"2026-02-12",162.5399932861328,{"date":1244,"close":1245},"2026-02-13",161.07000732421875,{"date":1247,"close":1248},"2026-02-17",163.3300018310547,{"date":1250,"close":1251},"2026-02-18",158.30999755859375,{"date":1253,"close":1254},"2026-02-19",150.61000061035156,{"date":1256,"close":1257},"2026-02-20",146.52000427246094,{"date":1259,"close":1260},"2026-02-23",140.77999877929688,{"date":1262,"close":1263},"2026-02-24",141.16000366210938,{"date":1265,"close":1266},"2026-02-25",144.89999389648438,{"date":1268,"close":1269},"2026-02-26",151.6300048828125,{"date":1271,"close":1272},"2026-02-27",148.1999969482422,{"date":1274,"close":1275},"2026-03-02",142.41000366210938,{"date":1277,"close":1278},"2026-03-03",140.9600067138672,{"date":1280,"close":1281},"2026-03-04",137.94000244140625,{"date":1283,"close":1284},"2026-03-05",140.3800048828125,{"date":1286,"close":1287},"2026-03-06",134.80999755859375,{"date":1289,"close":1290},"2026-03-09",137.57000732421875,{"date":1292,"close":1293},"2026-03-10",139.82000732421875,{"date":1295,"close":1296},"2026-03-11",144.35000610351562,{"date":1298,"close":952},"2026-03-12",{"date":1300,"close":1301},"2026-03-13",144.02000427246094,{"date":1303,"close":1304},"2026-03-16",144.0800018310547,{"date":1306,"close":1307},"2026-03-17",142.77000427246094,{"date":1309,"close":1310},"2026-03-18",140.0500030517578,{"date":1312,"close":1313},"2026-03-19",144.75999450683594,{"date":1315,"close":1316},"2026-03-20",143.39999389648438,{"date":1318,"close":1319},"2026-03-23",146.9600067138672,{"date":1321,"close":1322},"2026-03-24",151.58999633789062,{"date":1324,"close":1325},"2026-03-25",147.11000061035156,{"date":1327,"close":1290},"2026-03-26",{"date":1329,"close":1330},"2026-03-27",133.6699981689453,{"date":1332,"close":1333},"2026-03-30",136.69000244140625,{"date":1335,"close":1307},"2026-03-31",{"date":1337,"close":1338},"2026-04-01",143.35000610351562,{"date":1340,"close":1341},"2026-04-02",144.69000244140625,{"date":1343,"close":1344},"2026-04-06",149.60000610351562,{"date":1346,"close":1347},"2026-04-07",148.41000366210938,{"date":1349,"close":1350},"2026-04-08",153.64999389648438,{"date":1352,"close":1353},"2026-04-09",154.8699951171875,{"date":1355,"close":1356},"2026-04-10",155.1300048828125,{"date":1358,"close":1359},"2026-04-13",154.14999389648438,{"date":1361,"close":1362},"2026-04-14",159.25,{"date":1364,"close":1365},"2026-04-15",157.22999572753906,{"date":1367,"close":1368},"2026-04-16",151.08999633789062,{"date":1370,"close":1371},"2026-04-17",158.13999938964844,{"date":1373,"close":1251},"2026-04-20",{"date":1375,"close":1376},"2026-04-21",147.7100067138672,{"date":1378,"close":1379},"2026-04-22",147.75999450683594,{"date":183,"close":1381},143.85000610351562,{"date":1383,"close":1384},"2026-04-24",138.6699981689453,{"date":1386,"close":1387},"2026-04-27",134.1300048828125,{"date":1389,"close":1390},"2026-04-28",129.13999938964844,{"date":1392,"close":1393},"2026-04-29",147.8000030517578,{"date":152,"close":1395},152.24000549316406,{"date":1397,"close":1398},"2026-05-01",148.13999938964844,{"date":1400,"close":1401},"2026-05-04",140.17999267578125,{"date":1403,"close":1404},"2026-05-05",144.94000244140625,{"date":1406,"close":1325},"2026-05-06",{"date":1408,"close":1409},"2026-05-07",146.3000030517578,{"date":1411,"close":952},"2026-05-08",{"date":1413,"close":1414},"2026-05-11",139.61000061035156,{"date":1416,"close":1417},"2026-05-12",135.3300018310547,{"date":1419,"close":1420},"2026-05-13",126.36000061035156,{"date":92,"close":1422},136.75,{"date":81,"close":1424},137.22000122070312,{"date":1426,"close":1427},"2026-05-18",132.30999755859375,{"date":1429,"close":1430},"2026-05-19",126.33000183105469,{"date":1432,"close":1433},"2026-05-20",131.17999267578125,{"date":1435,"close":1436},"2026-05-21",136.57000732421875,{"date":1438,"close":1439},"2026-05-22",137.41000366210938,{"date":1441,"close":1442},"2026-05-26",139.67999267578125,{"date":1444,"close":1445},"2026-05-27",141.47999572753906,{"date":1447,"close":1448},"2026-05-28",140.02000427246094,{"date":1450,"close":1451},"2026-05-29",142.3800048828125,{"date":1453,"close":1454},"2026-06-01",141.75999450683594,{"date":71,"close":1456},138.1999969482422,{"date":1458,"close":1459},"2026-06-03",140.25999450683594,{"date":60,"close":1461},136.5,{"date":1463,"close":1464},"2026-06-05",140.4600067138672,{"date":46,"close":1466},146.13999938964844,{"date":1468,"close":1469},"2026-06-09",150.8300018310547,{"date":1471,"close":1472},"2026-06-10",147.41000366210938,{"date":1474,"close":1475},"2026-06-11",158.72999572753906,{"date":1477,"close":1478},"2026-06-12",159.32000732421875,{"date":1480,"close":1481},"2026-06-15",156.24000549316406,{"date":1483,"close":1484},"2026-06-16",153.5500030517578,{"date":1486,"close":1487},"2026-06-17",158.8000030517578,{"date":1489,"close":1490},"2026-06-18",164.88999938964844,{"date":1492,"close":1493},"2026-06-22",164.4600067138672,{"date":1495,"close":1496},"2026-06-23",164.25,{"date":1498,"close":1499},"2026-06-24",169.8699951171875,{"date":1501,"close":1502},"2026-06-25",173.41000366210938,{"date":1504,"close":1505},"2026-06-26",171.4600067138672,{"date":1507,"close":1508},"2026-06-29",167.6300048828125,{"date":1510,"close":1511},"2026-06-30",168,{"date":1513,"close":1514},"2026-07-01",172.07000732421875,{"date":1516,"close":1517},"2026-07-02",177.7100067138672,{"date":1519,"close":1520},"2026-07-06",176.27999877929688,{"date":1522,"close":1523},"2026-07-07",175.3000030517578,{"date":1525,"close":1526},"2026-07-08",174.9600067138672,{"date":1528,"close":1529},"2026-07-09",180.6300048828125,{"date":1531,"close":1532},"2026-07-10",185.25999450683594,{"date":1534,"close":1535},"2026-07-13",189.27000427246094,{"date":1537,"close":1538},"2026-07-14",185.3300018310547,{"date":1540,"close":1541},"2026-07-15",178.63999938964844,{"date":1543,"close":1544},"2026-07-16",185.47000122070312,{"date":1546,"close":1547},"2026-07-17",189.35000610351562,{"date":1549,"close":1550},"2026-07-20",195.00999450683594,{"date":1552,"close":1553},"2026-07-21",192.8300018310547,{"date":1555,"close":1556},"2026-07-22",187.22999572753906,{"date":1558,"close":1559},"2026-07-23",185,{"date":1561,"close":1562},"2026-07-27",195.44000244140625,{"date":1564,"close":1565},"2026-07-28",198.24000549316406,{"date":1567,"close":1568},"2026-07-29",205.72999572753906,{"date":1570,"close":1571},"2026-07-30",209.86000061035156,{"date":1573,"close":1574},"2026-07-31",213.6999969482422,{"date":182,"close":1576},225.3000030517578,{"count":50,"fetchedAt":1578,"source":177},"2026-08-04T23:43:32.936Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1580},"\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>",1785887012847]