[{"data":1,"prerenderedAt":1626},["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-FIVE":25,"$fcA9OYTs47iWAoZPFwxt750o6h9gA-j9vqaC9ZE1Jk0s":26,"ticker-mcap-FIVE":198,"ticker-profile-FIVE":207,"ticker-earnings-FIVE":221,"ticker-congress-FIVE":225,"i-lucide:info":1624},{"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":194},{"identity":28,"transactions":33,"sectorSlug":174,"relatedTickers":175},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1177609","FIVE BELOW, INC","Retail Trade","FIVE",[34,53,63,71,77,82,87,92,95,100,105,114,121,127,134,140,147,157,164,169],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-01T00:00:00.000Z","0001192482-26-000396-0","4","Lynch Robert","","D",176.055,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1786642\u002F000119248226000396\u002F0001192482-26-000396-index.htm",530,1506,93309.15000000001,"P","2026-06-29","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},43,"2026-05-18T20:58:06.000Z",{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0001192482-26-000398-0","Lastinger Rodney","Chief Retail Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1778918\u002F000119248226000398\u002F0001192482-26-000398-index.htm",3618,"A","2026-06-22","Stock award","non-discretionary",{"cik":29,"filedAt":64,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":59,"transactionDate":70,"intentLabel":61,"signalQuality":62},"2026-06-18T00:00:00.000Z","0001192482-26-000384-0","Lathi Dinesh S.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1669206\u002F000119248226000384\u002F0001192482-26-000384-index.htm",976,14212,"2026-06-16",{"cik":29,"filedAt":64,"filingId":72,"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":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":59,"transactionDate":70,"intentLabel":61,"signalQuality":62},"0001192482-26-000382-0","DEVINE MICHAEL F III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1238533\u002F000119248226000382\u002F0001192482-26-000382-index.htm",1663,17203,{"cik":29,"filedAt":64,"filingId":78,"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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":68,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":59,"transactionDate":70,"intentLabel":61,"signalQuality":62},"0001192482-26-000388-0","Bowman Karen R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1334633\u002F000119248226000388\u002F0001192482-26-000388-index.htm",4157,{"cik":29,"filedAt":64,"filingId":83,"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":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":68,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":59,"transactionDate":70,"intentLabel":61,"signalQuality":62},"0001192482-26-000383-0","VAUGHN MIMI ECKEL","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1265233\u002F000119248226000383\u002F0001192482-26-000383-index.htm",5838,{"cik":29,"filedAt":64,"filingId":88,"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":89,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":68,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":59,"transactionDate":70,"intentLabel":61,"signalQuality":62},"0001192482-26-000385-0","MARKEE RICHARD L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1043029\u002F000119248226000385\u002F0001192482-26-000385-index.htm",14305,{"cik":29,"filedAt":64,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":68,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":59,"transactionDate":70,"intentLabel":61,"signalQuality":62},"0001192482-26-000373-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1786642\u002F000119248226000373\u002F0001192482-26-000373-index.htm",{"cik":29,"filedAt":64,"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":68,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":59,"transactionDate":70,"intentLabel":61,"signalQuality":62},"0001192482-26-000387-0","Washington Zuhairah Scott","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1825595\u002F000119248226000387\u002F0001192482-26-000387-index.htm",7019,{"cik":29,"filedAt":64,"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":68,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":59,"transactionDate":70,"intentLabel":61,"signalQuality":62},"0001192482-26-000386-0","SARGENT RONALD","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1180656\u002F000119248226000386\u002F0001192482-26-000386-index.htm",6609,{"cik":29,"filedAt":106,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":109,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":59,"transactionDate":113,"intentLabel":61,"signalQuality":62},"2026-06-17T00:00:00.000Z","0001192482-26-000366-0","Jhunjhunwala Amit","Chief Information Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2031868\u002F000119248226000366\u002F0001192482-26-000366-index.htm",590,24196,"2026-06-15",{"cik":29,"filedAt":106,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":59,"transactionDate":113,"intentLabel":61,"signalQuality":62},"0001192482-26-000365-0","Poliner Graham","CSBIAO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2062130\u002F000119248226000365\u002F0001192482-26-000365-index.htm",252,18419,{"cik":29,"filedAt":106,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":124,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":59,"transactionDate":113,"intentLabel":61,"signalQuality":62},"0001192482-26-000369-0","Yatrakis Christos George","Chief Legal Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2139039\u002F000119248226000369\u002F0001192482-26-000369-index.htm",1031,{"cik":29,"filedAt":106,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":59,"transactionDate":113,"intentLabel":61,"signalQuality":62},"0001192482-26-000367-0","SPECTER ERIC M","CAO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1024770\u002F000119248226000367\u002F0001192482-26-000367-index.htm",758,44917,{"cik":29,"filedAt":106,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":138,"shares":119,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":59,"transactionDate":113,"intentLabel":61,"signalQuality":62},"0001192482-26-000364-0","Gellerman Maureen Marie","CHRO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2031818\u002F000119248226000364\u002F0001192482-26-000364-index.htm",12450,{"cik":29,"filedAt":106,"filingId":141,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":59,"transactionDate":113,"intentLabel":61,"signalQuality":62},"0001192482-26-000363-0","BULL KENNETH R","COO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1222399\u002F000119248226000363\u002F0001192482-26-000363-index.htm",2107,90821,{"cik":29,"filedAt":148,"filingId":149,"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":150,"ownerTitle":39,"ownershipType":40,"pricePerShare":151,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":59,"transactionDate":156,"intentLabel":61,"signalQuality":62},"2026-05-06T20:51:12.000Z","0001192482-26-000258-0","RYAN THOMAS M",231.1,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1194416\u002F000119248226000258\u002F0001192482-26-000258-index.htm",96,119030,22185.6,"2026-05-04",{"cik":29,"filedAt":158,"filingId":159,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":151,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":59,"transactionDate":156,"intentLabel":61,"signalQuality":62},"2026-05-06T20:50:50.000Z","0001192482-26-000257-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1669206\u002F000119248226000257\u002F0001192482-26-000257-index.htm",134,13236,30967.399999999998,{"cik":29,"filedAt":165,"filingId":166,"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":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":151,"rawFilingUrl":167,"shares":153,"sharesOwnedAfter":168,"totalValue":155,"transactionCode":59,"transactionDate":156,"intentLabel":61,"signalQuality":62},"2026-05-06T20:50:31.000Z","0001192482-26-000256-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1265233\u002F000119248226000256\u002F0001192482-26-000256-index.htm",4862,{"cik":29,"filedAt":170,"filingId":171,"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":89,"ownerTitle":39,"ownershipType":40,"pricePerShare":151,"rawFilingUrl":172,"shares":153,"sharesOwnedAfter":173,"totalValue":155,"transactionCode":59,"transactionDate":156,"intentLabel":61,"signalQuality":62},"2026-05-06T20:50:01.000Z","0001192482-26-000255-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1177609\u002F000119248226000255\u002F0001192482-26-000255-index.htm",13329,"retail-trade",[176,179,182,185,188,191],{"ticker":177,"issuerName":178},"CVNA","CARVANA CO.",{"ticker":180,"issuerName":181},"W","Wayfair Inc.",{"ticker":183,"issuerName":184},"BROS","Dutch Bros Inc.",{"ticker":186,"issuerName":187},"CASY","CASEYS GENERAL STORES INC",{"ticker":189,"issuerName":190},"AMZN","AMAZON COM INC",{"ticker":192,"issuerName":193},"GROV","Grove Collaborative Holdings, Inc.",{"count":195,"fetchedAt":196,"source":197},20,"2026-07-17T19:05:07.747Z","sqlite",{"data":199,"meta":205},{"value":200,"quality":201,"closeDate":202,"ageDays":203,"sharesAsOf":204},10932444217.455643,"fresh","2026-07-16",1,"2026-06-03",{"count":203,"fetchedAt":206,"source":197},"2026-07-17T19:05:07.748Z",{"data":208,"meta":220},{"ticker":32,"ceo":209,"industry":210,"fullTimeEmployees":211,"ipoDate":212,"country":213,"state":214,"city":215,"website":216,"exchangeShort":25,"marketCap":25,"beta":217,"range52w":218,"fetchedAt":219},"Winifred Y. Park","Discount Stores",7300,"2012-07-19","US","PA","Philadelphia","https:\u002F\u002Fwww.fivebelow.com",0.969,"126.1-251.63","2026-06-25T13:01:11.484Z",{"count":203,"fetchedAt":206,"source":197},{"data":222,"meta":224},{"ticker":32,"points":223},[],{"count":203,"fetchedAt":206,"source":197},{"data":226,"meta":1622},{"congressTrades":227,"insiderTrades":228,"priceHistory":249,"ticker":32},[],[229,230,231,232,233,234,235,236,237,238,239,240,241,242,243,244,245,246,247,248],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":64,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":59,"transactionDate":70},{"cik":29,"filedAt":64,"filingId":72,"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":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":59,"transactionDate":70},{"cik":29,"filedAt":64,"filingId":78,"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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":68,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":59,"transactionDate":70},{"cik":29,"filedAt":64,"filingId":83,"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":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":68,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":59,"transactionDate":70},{"cik":29,"filedAt":64,"filingId":88,"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":89,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":68,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":59,"transactionDate":70},{"cik":29,"filedAt":64,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":68,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":59,"transactionDate":70},{"cik":29,"filedAt":64,"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":68,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":59,"transactionDate":70},{"cik":29,"filedAt":64,"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":68,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":59,"transactionDate":70},{"cik":29,"filedAt":106,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":109,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":59,"transactionDate":113},{"cik":29,"filedAt":106,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":59,"transactionDate":113},{"cik":29,"filedAt":106,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":124,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":59,"transactionDate":113},{"cik":29,"filedAt":106,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":59,"transactionDate":113},{"cik":29,"filedAt":106,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":138,"shares":119,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":59,"transactionDate":113},{"cik":29,"filedAt":106,"filingId":141,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":59,"transactionDate":113},{"cik":29,"filedAt":148,"filingId":149,"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":150,"ownerTitle":39,"ownershipType":40,"pricePerShare":151,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":59,"transactionDate":156},{"cik":29,"filedAt":158,"filingId":159,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":151,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":59,"transactionDate":156},{"cik":29,"filedAt":165,"filingId":166,"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":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":151,"rawFilingUrl":167,"shares":153,"sharesOwnedAfter":168,"totalValue":155,"transactionCode":59,"transactionDate":156},{"cik":29,"filedAt":170,"filingId":171,"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":89,"ownerTitle":39,"ownershipType":40,"pricePerShare":151,"rawFilingUrl":172,"shares":153,"sharesOwnedAfter":173,"totalValue":155,"transactionCode":59,"transactionDate":156},[250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1541,1544,1547,1550,1553,1556,1559,1562,1564,1566,1569,1572,1573,1576,1579,1582,1585,1587,1590,1593,1596,1599,1602,1605,1608,1611,1614,1617,1620],{"date":251,"close":252},"2021-07-23",199.99000549316406,{"date":254,"close":255},"2021-07-30",194.4199981689453,{"date":257,"close":258},"2021-08-06",203.60000610351562,{"date":260,"close":261},"2021-08-13",221.6199951171875,{"date":263,"close":264},"2021-08-20",225.11000061035156,{"date":266,"close":267},"2021-08-27",214.66000366210938,{"date":269,"close":270},"2021-09-03",193.55999755859375,{"date":272,"close":273},"2021-09-10",186.27999877929688,{"date":275,"close":276},"2021-09-17",191.77000427246094,{"date":278,"close":279},"2021-09-24",193.38999938964844,{"date":281,"close":282},"2021-10-01",173.64999389648438,{"date":284,"close":285},"2021-10-08",185.8800048828125,{"date":287,"close":288},"2021-10-15",190.05999755859375,{"date":290,"close":291},"2021-10-22",192.74000549316406,{"date":293,"close":294},"2021-10-29",197.3000030517578,{"date":296,"close":297},"2021-11-05",210,{"date":299,"close":300},"2021-11-12",208.91000366210938,{"date":302,"close":303},"2021-11-19",215.36000061035156,{"date":305,"close":306},"2021-11-26",204.74000549316406,{"date":308,"close":309},"2021-12-03",192.4499969482422,{"date":311,"close":312},"2021-12-10",201.72999572753906,{"date":314,"close":315},"2021-12-17",182.39999389648438,{"date":317,"close":270},"2021-12-23",{"date":319,"close":320},"2021-12-31",206.88999938964844,{"date":322,"close":323},"2022-01-07",186.2100067138672,{"date":325,"close":326},"2022-01-14",173.30999755859375,{"date":328,"close":329},"2022-01-21",159.07000732421875,{"date":331,"close":332},"2022-01-28",158.83999633789062,{"date":334,"close":335},"2022-02-04",171.64999389648438,{"date":337,"close":338},"2022-02-11",168.49000549316406,{"date":340,"close":341},"2022-02-18",166.3000030517578,{"date":343,"close":344},"2022-02-25",166.55999755859375,{"date":346,"close":347},"2022-03-04",149.66000366210938,{"date":349,"close":350},"2022-03-11",153.4199981689453,{"date":352,"close":353},"2022-03-18",164.1699981689453,{"date":355,"close":356},"2022-03-25",162.38999938964844,{"date":358,"close":359},"2022-04-01",162.67999267578125,{"date":361,"close":362},"2022-04-08",170.27999877929688,{"date":364,"close":365},"2022-04-14",179.5399932861328,{"date":367,"close":368},"2022-04-22",169.05999755859375,{"date":370,"close":371},"2022-04-29",157.10000610351562,{"date":373,"close":374},"2022-05-06",146.55999755859375,{"date":376,"close":377},"2022-05-13",145.97999572753906,{"date":379,"close":380},"2022-05-20",117.54000091552734,{"date":382,"close":383},"2022-05-27",138.17999267578125,{"date":385,"close":386},"2022-06-03",130.85000610351562,{"date":388,"close":389},"2022-06-10",127.44999694824219,{"date":391,"close":392},"2022-06-17",118.20999908447266,{"date":394,"close":395},"2022-06-24",128.19000244140625,{"date":397,"close":398},"2022-07-01",112.98999786376953,{"date":400,"close":401},"2022-07-08",122.37999725341797,{"date":403,"close":404},"2022-07-15",118.66000366210938,{"date":406,"close":407},"2022-07-22",124.83000183105469,{"date":409,"close":410},"2022-07-29",127.06999969482422,{"date":412,"close":413},"2022-08-05",138.55999755859375,{"date":415,"close":416},"2022-08-12",140.0800018310547,{"date":418,"close":419},"2022-08-19",135.97999572753906,{"date":421,"close":422},"2022-08-26",127.13999938964844,{"date":424,"close":425},"2022-09-02",129.82000732421875,{"date":427,"close":428},"2022-09-09",142.66000366210938,{"date":430,"close":431},"2022-09-16",136.85000610351562,{"date":433,"close":434},"2022-09-23",132.99000549316406,{"date":436,"close":437},"2022-09-30",137.6699981689453,{"date":439,"close":440},"2022-10-07",140.10000610351562,{"date":442,"close":443},"2022-10-14",131.75999450683594,{"date":445,"close":446},"2022-10-21",138.27000427246094,{"date":448,"close":449},"2022-10-28",149.3300018310547,{"date":451,"close":452},"2022-11-04",149.17999267578125,{"date":454,"close":455},"2022-11-11",154.7100067138672,{"date":457,"close":458},"2022-11-18",154.82000732421875,{"date":460,"close":461},"2022-11-25",161.6300048828125,{"date":463,"close":464},"2022-12-02",184.16000366210938,{"date":466,"close":467},"2022-12-09",176.75999450683594,{"date":469,"close":470},"2022-12-16",175.4199981689453,{"date":472,"close":473},"2022-12-23",174.75999450683594,{"date":475,"close":476},"2022-12-30",176.8699951171875,{"date":478,"close":479},"2023-01-06",177.0800018310547,{"date":481,"close":482},"2023-01-13",190.33999633789062,{"date":484,"close":485},"2023-01-20",187.22000122070312,{"date":487,"close":488},"2023-01-27",195.22999572753906,{"date":490,"close":491},"2023-02-03",199.7100067138672,{"date":493,"close":494},"2023-02-10",201.63999938964844,{"date":496,"close":497},"2023-02-17",210.47000122070312,{"date":499,"close":500},"2023-02-24",207.05999755859375,{"date":502,"close":503},"2023-03-03",206.3800048828125,{"date":505,"close":506},"2023-03-10",196.0399932861328,{"date":508,"close":509},"2023-03-17",193.39999389648438,{"date":511,"close":512},"2023-03-24",200.00999450683594,{"date":514,"close":515},"2023-03-31",205.97000122070312,{"date":517,"close":518},"2023-04-06",207.0399932861328,{"date":520,"close":521},"2023-04-14",206,{"date":523,"close":524},"2023-04-21",200.58999633789062,{"date":526,"close":527},"2023-04-28",197.36000061035156,{"date":529,"close":530},"2023-05-05",195.8000030517578,{"date":532,"close":533},"2023-05-12",196.22999572753906,{"date":535,"close":536},"2023-05-19",190.2100067138672,{"date":538,"close":539},"2023-05-26",177.27000427246094,{"date":541,"close":542},"2023-06-02",182.5500030517578,{"date":544,"close":545},"2023-06-09",185.1999969482422,{"date":547,"close":548},"2023-06-16",190.42999267578125,{"date":550,"close":551},"2023-06-23",198.44000244140625,{"date":553,"close":554},"2023-06-30",196.5399932861328,{"date":556,"close":557},"2023-07-07",193.75999450683594,{"date":559,"close":560},"2023-07-14",198.97000122070312,{"date":562,"close":563},"2023-07-21",200.8699951171875,{"date":565,"close":566},"2023-07-28",207.4499969482422,{"date":568,"close":569},"2023-08-04",198.05999755859375,{"date":571,"close":572},"2023-08-11",192.8000030517578,{"date":574,"close":575},"2023-08-18",194.25,{"date":577,"close":578},"2023-08-25",177.6999969482422,{"date":580,"close":581},"2023-09-01",169.3000030517578,{"date":583,"close":584},"2023-09-08",161.5,{"date":586,"close":587},"2023-09-15",159,{"date":589,"close":590},"2023-09-22",147.8800048828125,{"date":592,"close":593},"2023-09-29",160.89999389648438,{"date":595,"close":596},"2023-10-06",162.41000366210938,{"date":598,"close":599},"2023-10-13",164.3300018310547,{"date":601,"close":602},"2023-10-20",175.9499969482422,{"date":604,"close":605},"2023-10-27",169.75999450683594,{"date":607,"close":608},"2023-11-03",177.32000732421875,{"date":610,"close":611},"2023-11-10",176.6999969482422,{"date":613,"close":614},"2023-11-17",181.35000610351562,{"date":616,"close":617},"2023-11-24",190.99000549316406,{"date":619,"close":620},"2023-12-01",199.8000030517578,{"date":622,"close":623},"2023-12-08",194.8300018310547,{"date":625,"close":626},"2023-12-15",194.36000061035156,{"date":628,"close":629},"2023-12-22",202.6999969482422,{"date":631,"close":632},"2023-12-29",213.16000366210938,{"date":634,"close":635},"2024-01-05",200.83999633789062,{"date":637,"close":638},"2024-01-12",190.58999633789062,{"date":640,"close":641},"2024-01-19",186.72000122070312,{"date":643,"close":644},"2024-01-26",190.16000366210938,{"date":646,"close":647},"2024-02-02",181.11000061035156,{"date":649,"close":650},"2024-02-09",188.9499969482422,{"date":652,"close":653},"2024-02-16",190.00999450683594,{"date":655,"close":656},"2024-02-23",193.47000122070312,{"date":658,"close":659},"2024-03-01",200.80999755859375,{"date":661,"close":662},"2024-03-08",204.82000732421875,{"date":664,"close":665},"2024-03-15",201.57000732421875,{"date":667,"close":668},"2024-03-22",170.99000549316406,{"date":670,"close":671},"2024-03-28",181.3800048828125,{"date":673,"close":674},"2024-04-05",162.77000427246094,{"date":676,"close":677},"2024-04-12",157.47999572753906,{"date":679,"close":680},"2024-04-19",150.2899932861328,{"date":682,"close":683},"2024-04-26",150.0800018310547,{"date":685,"close":686},"2024-05-03",144.80999755859375,{"date":688,"close":689},"2024-05-10",139.1999969482422,{"date":691,"close":692},"2024-05-17",137.5399932861328,{"date":694,"close":434},"2024-05-24",{"date":696,"close":697},"2024-05-31",138.1300048828125,{"date":699,"close":700},"2024-06-07",118.48999786376953,{"date":702,"close":703},"2024-06-14",112.87999725341797,{"date":705,"close":706},"2024-06-21",115.33999633789062,{"date":708,"close":709},"2024-06-28",108.97000122070312,{"date":711,"close":712},"2024-07-05",106.16999816894531,{"date":714,"close":715},"2024-07-12",103.22000122070312,{"date":717,"close":718},"2024-07-19",77.30999755859375,{"date":720,"close":721},"2024-07-26",71.97000122070312,{"date":723,"close":724},"2024-08-02",69.19000244140625,{"date":726,"close":727},"2024-08-09",66.73999786376953,{"date":729,"close":730},"2024-08-16",76.95999908447266,{"date":732,"close":733},"2024-08-23",82.45999908447266,{"date":735,"close":736},"2024-08-30",75.43000030517578,{"date":738,"close":739},"2024-09-06",79.16999816894531,{"date":741,"close":742},"2024-09-13",96.55999755859375,{"date":744,"close":745},"2024-09-20",95.41000366210938,{"date":747,"close":748},"2024-09-27",92.58999633789062,{"date":750,"close":751},"2024-10-04",94.2699966430664,{"date":753,"close":754},"2024-10-11",93.4000015258789,{"date":756,"close":757},"2024-10-18",94.91000366210938,{"date":759,"close":760},"2024-10-25",87.37000274658203,{"date":762,"close":763},"2024-11-01",95.93000030517578,{"date":765,"close":766},"2024-11-08",86.27999877929688,{"date":768,"close":769},"2024-11-15",87.0199966430664,{"date":771,"close":772},"2024-11-22",86.91999816894531,{"date":774,"close":775},"2024-11-29",92.69999694824219,{"date":777,"close":778},"2024-12-06",112.7300033569336,{"date":780,"close":781},"2024-12-13",103.94999694824219,{"date":783,"close":784},"2024-12-20",106.08000183105469,{"date":786,"close":787},"2024-12-27",109.16999816894531,{"date":789,"close":790},"2025-01-03",97.06999969482422,{"date":792,"close":793},"2025-01-10",103.19999694824219,{"date":795,"close":796},"2025-01-17",90.63999938964844,{"date":798,"close":799},"2025-01-24",95.75,{"date":801,"close":802},"2025-01-31",93.77999877929688,{"date":804,"close":805},"2025-02-07",90.06999969482422,{"date":807,"close":808},"2025-02-14",88.72000122070312,{"date":810,"close":811},"2025-02-21",85.91999816894531,{"date":813,"close":814},"2025-02-28",86.88999938964844,{"date":816,"close":817},"2025-03-07",82.04000091552734,{"date":819,"close":820},"2025-03-14",73,{"date":822,"close":823},"2025-03-21",76.23999786376953,{"date":825,"close":826},"2025-03-28",73.19999694824219,{"date":828,"close":829},"2025-04-04",56.77000045776367,{"date":831,"close":832},"2025-04-11",60.470001220703125,{"date":834,"close":835},"2025-04-17",67.51000213623047,{"date":837,"close":838},"2025-04-25",75.38999938964844,{"date":840,"close":841},"2025-05-02",84.30999755859375,{"date":843,"close":844},"2025-05-09",85.25,{"date":846,"close":847},"2025-05-16",106.5199966430664,{"date":849,"close":850},"2025-05-23",107.2699966430664,{"date":852,"close":853},"2025-05-30",116.56999969482422,{"date":855,"close":856},"2025-06-06",127.3499984741211,{"date":858,"close":859},"2025-06-13",121.83000183105469,{"date":861,"close":862},"2025-06-20",123.3499984741211,{"date":864,"close":865},"2025-06-27",130.61000061035156,{"date":867,"close":868},"2025-07-03",132.5399932861328,{"date":870,"close":871},"2025-07-11",129.4600067138672,{"date":873,"close":874},"2025-07-15",132.08999633789062,{"date":876,"close":877},"2025-07-16",136.44000244140625,{"date":879,"close":880},"2025-07-17",139.6699981689453,{"date":882,"close":883},"2025-07-18",139.97000122070312,{"date":885,"close":886},"2025-07-21",139.9199981689453,{"date":888,"close":889},"2025-07-22",139.6999969482422,{"date":891,"close":892},"2025-07-23",139.3699951171875,{"date":894,"close":895},"2025-07-24",137.0399932861328,{"date":897,"close":898},"2025-07-25",138.6699981689453,{"date":900,"close":901},"2025-07-28",142.4499969482422,{"date":903,"close":904},"2025-07-29",139.41000366210938,{"date":906,"close":907},"2025-07-30",138.89999389648438,{"date":909,"close":910},"2025-07-31",136.52000427246094,{"date":912,"close":913},"2025-08-01",133.16000366210938,{"date":915,"close":916},"2025-08-04",136.52999877929688,{"date":918,"close":919},"2025-08-05",135.80999755859375,{"date":921,"close":922},"2025-08-06",135.52999877929688,{"date":924,"close":925},"2025-08-07",132.7100067138672,{"date":927,"close":928},"2025-08-08",133.52000427246094,{"date":930,"close":931},"2025-08-11",131.94000244140625,{"date":933,"close":934},"2025-08-12",137.97999572753906,{"date":936,"close":937},"2025-08-13",138.3000030517578,{"date":939,"close":940},"2025-08-14",134.36000061035156,{"date":942,"close":943},"2025-08-15",135.02999877929688,{"date":945,"close":946},"2025-08-18",141.8800048828125,{"date":948,"close":949},"2025-08-19",141.47999572753906,{"date":951,"close":952},"2025-08-20",139.27999877929688,{"date":954,"close":955},"2025-08-21",141.77999877929688,{"date":957,"close":958},"2025-08-22",141.80999755859375,{"date":960,"close":961},"2025-08-25",140.49000549316406,{"date":963,"close":964},"2025-08-26",141.97999572753906,{"date":966,"close":967},"2025-08-27",144.41000366210938,{"date":969,"close":970},"2025-08-28",150.02999877929688,{"date":972,"close":973},"2025-08-29",145.10000610351562,{"date":975,"close":976},"2025-09-02",149.77000427246094,{"date":978,"close":979},"2025-09-03",150.97999572753906,{"date":981,"close":982},"2025-09-04",152.8000030517578,{"date":984,"close":985},"2025-09-05",153.39999389648438,{"date":987,"close":988},"2025-09-08",151.30999755859375,{"date":990,"close":991},"2025-09-09",142.9600067138672,{"date":993,"close":994},"2025-09-10",146,{"date":996,"close":997},"2025-09-11",145.77000427246094,{"date":999,"close":1000},"2025-09-12",139.89999389648438,{"date":1002,"close":1003},"2025-09-15",146.9600067138672,{"date":1005,"close":1006},"2025-09-16",149.05999755859375,{"date":1008,"close":1009},"2025-09-17",148.5800018310547,{"date":1011,"close":1012},"2025-09-18",155.44000244140625,{"date":1014,"close":1015},"2025-09-19",151.99000549316406,{"date":1017,"close":1018},"2025-09-22",153.7899932861328,{"date":1020,"close":1021},"2025-09-23",154.83999633789062,{"date":1023,"close":1024},"2025-09-24",154.17999267578125,{"date":1026,"close":1027},"2025-09-25",151.72000122070312,{"date":1029,"close":1030},"2025-09-26",154.75999450683594,{"date":1032,"close":1033},"2025-09-29",155.32000732421875,{"date":1035,"close":1036},"2025-09-30",154.6999969482422,{"date":1038,"close":1039},"2025-10-01",155.17999267578125,{"date":1041,"close":1042},"2025-10-02",156.64999389648438,{"date":1044,"close":1045},"2025-10-03",156.0500030517578,{"date":1047,"close":1048},"2025-10-06",153.6699981689453,{"date":1050,"close":1051},"2025-10-07",148.5,{"date":1053,"close":1054},"2025-10-08",153.75999450683594,{"date":1056,"close":1057},"2025-10-09",150.9600067138672,{"date":1059,"close":1060},"2025-10-10",138.49000549316406,{"date":1062,"close":1063},"2025-10-13",151.17999267578125,{"date":1065,"close":1066},"2025-10-14",150,{"date":1068,"close":1069},"2025-10-15",152.5800018310547,{"date":1071,"close":1072},"2025-10-16",151.9600067138672,{"date":1074,"close":1075},"2025-10-17",154.24000549316406,{"date":1077,"close":1078},"2025-10-20",156.14999389648438,{"date":1080,"close":1081},"2025-10-21",152.83999633789062,{"date":1083,"close":1084},"2025-10-22",151.5,{"date":1086,"close":1087},"2025-10-23",157.08999633789062,{"date":1089,"close":1090},"2025-10-24",156.2899932861328,{"date":1092,"close":1093},"2025-10-27",160.25,{"date":1095,"close":1096},"2025-10-28",160.6699981689453,{"date":1098,"close":1099},"2025-10-29",161.57000732421875,{"date":1101,"close":1102},"2025-10-30",156.80999755859375,{"date":1104,"close":1105},"2025-10-31",157.27000427246094,{"date":1107,"close":1108},"2025-11-03",158.44000244140625,{"date":1110,"close":1111},"2025-11-04",156.3699951171875,{"date":1113,"close":1114},"2025-11-05",155.94000244140625,{"date":1116,"close":1117},"2025-11-06",150.24000549316406,{"date":1119,"close":1120},"2025-11-07",152.27999877929688,{"date":1122,"close":1123},"2025-11-10",152.49000549316406,{"date":1125,"close":1126},"2025-11-11",150.07000732421875,{"date":1128,"close":1129},"2025-11-12",152.74000549316406,{"date":1131,"close":1132},"2025-11-13",147.05999755859375,{"date":1134,"close":1135},"2025-11-14",147.0500030517578,{"date":1137,"close":1138},"2025-11-17",147.72000122070312,{"date":1140,"close":1141},"2025-11-18",147.50999450683594,{"date":1143,"close":1144},"2025-11-19",148.35000610351562,{"date":1146,"close":1147},"2025-11-20",149.19000244140625,{"date":1149,"close":1150},"2025-11-21",155.02999877929688,{"date":1152,"close":1153},"2025-11-24",157.3300018310547,{"date":1155,"close":1156},"2025-11-25",163.17999267578125,{"date":1158,"close":1159},"2025-11-26",166.9499969482422,{"date":1161,"close":1162},"2025-11-28",164.88999938964844,{"date":1164,"close":1165},"2025-12-01",161.7899932861328,{"date":1167,"close":1168},"2025-12-02",158.89999389648438,{"date":1170,"close":1171},"2025-12-03",163.14999389648438,{"date":1173,"close":1174},"2025-12-04",168.4199981689453,{"date":1176,"close":1177},"2025-12-05",173.1999969482422,{"date":1179,"close":1180},"2025-12-08",174.6199951171875,{"date":1182,"close":1183},"2025-12-09",175.33999633789062,{"date":1185,"close":1186},"2025-12-10",177.16000366210938,{"date":1188,"close":1189},"2025-12-11",181.41000366210938,{"date":1191,"close":1192},"2025-12-12",183.41000366210938,{"date":1194,"close":1195},"2025-12-15",181.66000366210938,{"date":1197,"close":1198},"2025-12-16",176.77000427246094,{"date":1200,"close":1201},"2025-12-17",178.5399932861328,{"date":1203,"close":1204},"2025-12-18",182.0399932861328,{"date":1206,"close":1207},"2025-12-19",182.07000732421875,{"date":1209,"close":1210},"2025-12-22",186.5399932861328,{"date":1212,"close":1213},"2025-12-23",187.80999755859375,{"date":1215,"close":1216},"2025-12-24",188.6699981689453,{"date":1218,"close":1219},"2025-12-26",189.88999938964844,{"date":1221,"close":1222},"2025-12-29",189.07000732421875,{"date":1224,"close":1225},"2025-12-30",188.58999633789062,{"date":1227,"close":1228},"2025-12-31",188.36000061035156,{"date":1230,"close":1231},"2026-01-02",193.4499969482422,{"date":1233,"close":1234},"2026-01-05",196.63999938964844,{"date":1236,"close":1237},"2026-01-06",202.33999633789062,{"date":1239,"close":1240},"2026-01-07",200.61000061035156,{"date":1242,"close":1243},"2026-01-08",198.00999450683594,{"date":1245,"close":1246},"2026-01-09",195.57000732421875,{"date":1248,"close":1249},"2026-01-12",203.61000061035156,{"date":1251,"close":1252},"2026-01-13",200.9499969482422,{"date":1254,"close":1255},"2026-01-14",197.4499969482422,{"date":1257,"close":1258},"2026-01-15",198.0399932861328,{"date":1260,"close":1261},"2026-01-16",196.69000244140625,{"date":1263,"close":1264},"2026-01-20",191.22000122070312,{"date":1266,"close":1267},"2026-01-21",195.9199981689453,{"date":1269,"close":1270},"2026-01-22",191.3300018310547,{"date":1272,"close":1273},"2026-01-23",190.3699951171875,{"date":1275,"close":1276},"2026-01-26",188.57000732421875,{"date":1278,"close":1279},"2026-01-27",187.24000549316406,{"date":1281,"close":1282},"2026-01-28",185.4199981689453,{"date":1284,"close":1285},"2026-01-29",188.38999938964844,{"date":1287,"close":1288},"2026-01-30",191.63999938964844,{"date":1290,"close":1291},"2026-02-02",197.8000030517578,{"date":1293,"close":1294},"2026-02-03",196.72999572753906,{"date":1296,"close":1297},"2026-02-04",192.92999267578125,{"date":1299,"close":1300},"2026-02-05",194.08999633789062,{"date":1302,"close":1303},"2026-02-06",202.61000061035156,{"date":1305,"close":1306},"2026-02-09",209.42999267578125,{"date":1308,"close":1309},"2026-02-10",206.67999267578125,{"date":1311,"close":1312},"2026-02-11",206.1199951171875,{"date":1314,"close":1315},"2026-02-12",201.22999572753906,{"date":1317,"close":1318},"2026-02-13",205.92999267578125,{"date":1320,"close":1321},"2026-02-17",212.47999572753906,{"date":1323,"close":1324},"2026-02-18",214.36000061035156,{"date":1326,"close":1327},"2026-02-19",215.97000122070312,{"date":1329,"close":1330},"2026-02-20",220.08999633789062,{"date":1332,"close":1333},"2026-02-23",219.2899932861328,{"date":1335,"close":1336},"2026-02-24",221.39999389648438,{"date":1338,"close":1339},"2026-02-25",223.10000610351562,{"date":1341,"close":1342},"2026-02-26",225.1199951171875,{"date":1344,"close":1345},"2026-02-27",223.52999877929688,{"date":1347,"close":1348},"2026-03-02",223.47999572753906,{"date":1350,"close":1351},"2026-03-03",221.5500030517578,{"date":1353,"close":1354},"2026-03-04",220.52000427246094,{"date":1356,"close":1357},"2026-03-05",221.64999389648438,{"date":1359,"close":1360},"2026-03-06",215.27999877929688,{"date":1362,"close":1363},"2026-03-09",219.82000732421875,{"date":1365,"close":1366},"2026-03-10",221.0500030517578,{"date":1368,"close":1369},"2026-03-11",218.5399932861328,{"date":1371,"close":1372},"2026-03-12",217.02999877929688,{"date":1374,"close":1375},"2026-03-13",210.36000061035156,{"date":1377,"close":1378},"2026-03-16",211.6699981689453,{"date":1380,"close":1381},"2026-03-17",214,{"date":1383,"close":1384},"2026-03-18",212.47000122070312,{"date":1386,"close":1387},"2026-03-19",235.1699981689453,{"date":1389,"close":1390},"2026-03-20",227.4199981689453,{"date":1392,"close":1393},"2026-03-23",230.5,{"date":1395,"close":1396},"2026-03-24",231.08999633789062,{"date":1398,"close":1399},"2026-03-25",233.64999389648438,{"date":1401,"close":1402},"2026-03-26",226.7899932861328,{"date":1404,"close":1405},"2026-03-27",221.72000122070312,{"date":1407,"close":1363},"2026-03-30",{"date":1409,"close":1410},"2026-03-31",228.47999572753906,{"date":1412,"close":1413},"2026-04-01",234.9199981689453,{"date":1415,"close":1416},"2026-04-02",235.38999938964844,{"date":1418,"close":1419},"2026-04-06",233.72000122070312,{"date":1421,"close":1422},"2026-04-07",226.52999877929688,{"date":1424,"close":1425},"2026-04-08",228.17999267578125,{"date":1427,"close":1428},"2026-04-09",225.19000244140625,{"date":1430,"close":1431},"2026-04-10",217.3699951171875,{"date":1433,"close":1434},"2026-04-13",221.19000244140625,{"date":1436,"close":1437},"2026-04-14",219.85000610351562,{"date":1439,"close":1440},"2026-04-15",223.32000732421875,{"date":1442,"close":1443},"2026-04-16",225.05999755859375,{"date":1445,"close":1446},"2026-04-17",236.25999450683594,{"date":1448,"close":1449},"2026-04-20",247.7100067138672,{"date":1451,"close":1452},"2026-04-21",237.10000610351562,{"date":1454,"close":1455},"2026-04-22",240.22999572753906,{"date":1457,"close":1458},"2026-04-23",238.1999969482422,{"date":1460,"close":1461},"2026-04-24",234.00999450683594,{"date":1463,"close":1464},"2026-04-27",234.25,{"date":1466,"close":1467},"2026-04-28",232.5399932861328,{"date":1469,"close":1470},"2026-04-29",228.13999938964844,{"date":1472,"close":1473},"2026-04-30",235.66000366210938,{"date":1475,"close":1476},"2026-05-01",230.52000427246094,{"date":156,"close":1478},231.10000610351562,{"date":1480,"close":1481},"2026-05-05",226.72000122070312,{"date":1483,"close":1484},"2026-05-06",234.17999267578125,{"date":1486,"close":1487},"2026-05-07",221.25,{"date":1489,"close":1490},"2026-05-08",223.1300048828125,{"date":1492,"close":1493},"2026-05-11",208.14999389648438,{"date":1495,"close":1496},"2026-05-12",208.50999450683594,{"date":1498,"close":1499},"2026-05-13",209.99000549316406,{"date":1501,"close":1502},"2026-05-14",214.94000244140625,{"date":1504,"close":1505},"2026-05-15",213.63999938964844,{"date":1507,"close":1508},"2026-05-18",218.36000061035156,{"date":1510,"close":1511},"2026-05-19",214.38999938964844,{"date":1513,"close":1514},"2026-05-20",219.8699951171875,{"date":1516,"close":1517},"2026-05-21",219.7899932861328,{"date":1519,"close":1520},"2026-05-22",219.5,{"date":1522,"close":1523},"2026-05-26",221.07000732421875,{"date":1525,"close":1526},"2026-05-27",215.99000549316406,{"date":1528,"close":1529},"2026-05-28",224.89999389648438,{"date":1531,"close":1532},"2026-05-29",227.36000061035156,{"date":1534,"close":1535},"2026-06-01",226.22000122070312,{"date":1537,"close":1538},"2026-06-02",220.3699951171875,{"date":204,"close":1540},222.88999938964844,{"date":1542,"close":1543},"2026-06-04",192.1699981689453,{"date":1545,"close":1546},"2026-06-05",190.46499633789062,{"date":1548,"close":1549},"2026-06-08",186.49000549316406,{"date":1551,"close":1552},"2026-06-09",190.8300018310547,{"date":1554,"close":1555},"2026-06-10",195.85000610351562,{"date":1557,"close":1558},"2026-06-11",201.97000122070312,{"date":1560,"close":1561},"2026-06-12",198.49000549316406,{"date":113,"close":1563},193.9199981689453,{"date":70,"close":1565},189.41000366210938,{"date":1567,"close":1568},"2026-06-17",191.25999450683594,{"date":1570,"close":1571},"2026-06-18",194.05999755859375,{"date":60,"close":1231},{"date":1574,"close":1575},"2026-06-23",185.9499969482422,{"date":1577,"close":1578},"2026-06-24",187.75,{"date":1580,"close":1581},"2026-06-25",186.58999633789062,{"date":1583,"close":1584},"2026-06-26",188.3699951171875,{"date":47,"close":1586},178.22999572753906,{"date":1588,"close":1589},"2026-06-30",179.7899932861328,{"date":1591,"close":1592},"2026-07-01",182.63999938964844,{"date":1594,"close":1595},"2026-07-02",182.42999267578125,{"date":1597,"close":1598},"2026-07-06",176.39999389648438,{"date":1600,"close":1601},"2026-07-07",176.25,{"date":1603,"close":1604},"2026-07-08",180.75,{"date":1606,"close":1607},"2026-07-09",184.24000549316406,{"date":1609,"close":1610},"2026-07-10",189.38999938964844,{"date":1612,"close":1613},"2026-07-13",191.52999877929688,{"date":1615,"close":1616},"2026-07-14",193.11000061035156,{"date":1618,"close":1619},"2026-07-15",193.02999877929688,{"date":202,"close":1621},197.7100067138672,{"count":203,"fetchedAt":1623,"source":197},"2026-07-17T19:05:07.755Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1625},"\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>",1784315107707]