[{"data":1,"prerenderedAt":1566},["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-GCO":25,"$fY7NI3nUczglYhLdnGLHRBMP3N4Rk-CxoxiGwrN6nJvY":26,"ticker-mcap-GCO":166,"ticker-profile-GCO":176,"ticker-earnings-GCO":190,"ticker-congress-GCO":194,"i-lucide:info":1564},{"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":162},{"identity":28,"transactions":33,"sectorSlug":142,"relatedTickers":143},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"18498","GENESCO INC","Retail Trade","GCO",[34,48,53,58,63,68,72,77,82,96,109,118,126,134],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-24T00:00:00.000Z","0001193125-26-316048-0","4","MARTINEZ ANGEL R","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1067999\u002F000119312526316048\u002F0001193125-26-316048-index.htm",3905,24250,"A","2026-07-24","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-316053-0","Barsh Joanna","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1591480\u002F000119312526316053\u002F0001193125-26-316053-index.htm",49802,{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-316052-0","SANDFORT GREGORY A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1278862\u002F000119312526316052\u002F0001193125-26-316052-index.htm",22535,{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-316051-0","Bilunas Matthew M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1784055\u002F000119312526316051\u002F0001193125-26-316051-index.htm",19006,{"cik":29,"filedAt":35,"filingId":64,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-316049-0","Meixelsperger Mary E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1606006\u002F000119312526316049\u002F0001193125-26-316049-index.htm",27535,{"cik":29,"filedAt":35,"filingId":69,"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":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-316050-0","Bojanowski Carolyn","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1964380\u002F000119312526316050\u002F0001193125-26-316050-index.htm",{"cik":29,"filedAt":35,"filingId":73,"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":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":42,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-316047-0","Lambros John F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1831289\u002F000119312526316047\u002F0001193125-26-316047-index.htm",23705,{"cik":29,"filedAt":35,"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":42,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-316046-0","MARSHALL THURGOOD JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1244530\u002F000119312526316046\u002F0001193125-26-316046-index.htm",36644,{"cik":29,"filedAt":83,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":39,"ownershipType":85,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":94,"insiderHistory":95},"2026-07-13T11:00:03.000Z","0001193125-26-301453-0","I",33.8,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1278862\u002F000119312526301453\u002F0001193125-26-301453-index.htm",2958,29172,99980.4,"P","2026-07-09","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":97,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":47},"2026-07-02T00:00:00.000Z","0001193125-26-294454-0","Randolph Ashley Marie","VP, Chief Accounting Officer",36.18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2132593\u002F000119312526294454\u002F0001193125-26-294454-index.htm",57,7822,2062.2599999999998,"F","2026-06-26","Tax withholding",{"cik":29,"filedAt":110,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":47},"2026-06-29T00:00:00.000Z","0001193125-26-288402-0","Desai Parag","SVP, Chief Strat & Dig Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1632855\u002F000119312526288402\u002F0001193125-26-288402-index.htm",547,97450,19790.46,{"cik":29,"filedAt":110,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":47},"0001193125-26-288401-0","VAUGHN MIMI ECKEL","Board Chair, President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1265233\u002F000119312526288401\u002F0001193125-26-288401-index.htm",4847,445481,175364.46,{"cik":29,"filedAt":110,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":129,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":47},"0001193125-26-288405-0","Ewoldsen Daniel E","Senior VP","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1781618\u002F000119312526288405\u002F0001193125-26-288405-index.htm",373,52057,13495.14,{"cik":29,"filedAt":110,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":47},"0001193125-26-288407-0","Becker Scott E","SVP, Secretary & Gen Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1792127\u002F000119312526288407\u002F0001193125-26-288407-index.htm",486,66672,17583.48,"retail-trade",[144,147,150,153,156,159],{"ticker":145,"issuerName":146},"CVNA","CARVANA CO.",{"ticker":148,"issuerName":149},"W","Wayfair Inc.",{"ticker":151,"issuerName":152},"BROS","Dutch Bros Inc.",{"ticker":154,"issuerName":155},"AMZN","AMAZON COM INC",{"ticker":157,"issuerName":158},"WSM","WILLIAMS SONOMA INC",{"ticker":160,"issuerName":161},"BURL","Burlington Stores, Inc.",{"count":163,"fetchedAt":164,"source":165},14,"2026-07-26T23:03:24.146Z","sqlite",{"data":167,"meta":173},{"value":168,"quality":169,"closeDate":170,"ageDays":171,"sharesAsOf":172},387744425.7352104,"fresh","2026-07-23",3,"2026-05-29",{"count":174,"fetchedAt":175,"source":165},1,"2026-07-26T23:03:24.147Z",{"data":177,"meta":189},{"ticker":32,"ceo":178,"industry":179,"fullTimeEmployees":180,"ipoDate":181,"country":182,"state":183,"city":184,"website":185,"exchangeShort":25,"marketCap":25,"beta":186,"range52w":187,"fetchedAt":188},"Mimi E. Vaughn","Apparel - Retail",4800,"1973-02-21","US","TN","Nashville","https:\u002F\u002Fwww.genesco.com",1.832,"21.55-43.6","2026-07-13T12:01:05.886Z",{"count":174,"fetchedAt":175,"source":165},{"data":191,"meta":193},{"ticker":32,"points":192},[],{"count":174,"fetchedAt":175,"source":165},{"data":195,"meta":1562},{"congressTrades":196,"insiderTrades":197,"priceHistory":212,"ticker":32},[],[198,199,200,201,202,203,204,205,206,207,208,209,210,211],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":64,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":69,"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":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":73,"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":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":42,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"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":42,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":83,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":39,"ownershipType":85,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":97,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":110,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":110,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":110,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":129,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":110,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":106,"transactionDate":107},[213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,593,596,599,602,605,607,610,613,616,619,622,625,628,631,634,637,640,643,646,648,651,654,657,660,663,666,669,672,675,678,680,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,762,765,768,771,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,877,880,883,885,888,891,894,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1081,1084,1087,1090,1093,1096,1099,1102,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1154,1157,1160,1163,1166,1168,1171,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1211,1214,1217,1219,1222,1225,1228,1231,1234,1236,1239,1242,1245,1248,1251,1254,1256,1259,1262,1265,1268,1271,1274,1276,1279,1282,1284,1286,1289,1292,1295,1298,1301,1304,1307,1310,1312,1315,1318,1321,1324,1327,1330,1333,1336,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1391,1394,1397,1400,1403,1406,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1499,1502,1505,1508,1511,1513,1516,1519,1522,1525,1528,1531,1534,1535,1538,1541,1544,1546,1549,1552,1555,1558,1560],{"date":214,"close":215},"2021-07-30",57.45000076293945,{"date":217,"close":218},"2021-08-06",56.70000076293945,{"date":220,"close":221},"2021-08-13",58.66999816894531,{"date":223,"close":224},"2021-08-20",61.970001220703125,{"date":226,"close":227},"2021-08-27",65.58999633789062,{"date":229,"close":230},"2021-09-03",57.16999816894531,{"date":232,"close":233},"2021-09-10",58.83000183105469,{"date":235,"close":236},"2021-09-17",58.97999954223633,{"date":238,"close":239},"2021-09-24",60.40999984741211,{"date":241,"close":242},"2021-10-01",59.900001525878906,{"date":244,"close":245},"2021-10-08",57.939998626708984,{"date":247,"close":248},"2021-10-15",59.75,{"date":250,"close":251},"2021-10-22",60.29999923706055,{"date":253,"close":254},"2021-10-29",60.59000015258789,{"date":256,"close":257},"2021-11-05",70.45999908447266,{"date":259,"close":260},"2021-11-12",71.19000244140625,{"date":262,"close":263},"2021-11-19",69,{"date":265,"close":266},"2021-11-26",63.130001068115234,{"date":268,"close":269},"2021-12-03",65.56999969482422,{"date":271,"close":272},"2021-12-10",63.86000061035156,{"date":274,"close":275},"2021-12-17",59.41999816894531,{"date":277,"close":278},"2021-12-23",59.81999969482422,{"date":280,"close":281},"2021-12-31",64.16999816894531,{"date":283,"close":284},"2022-01-07",60.20000076293945,{"date":286,"close":287},"2022-01-14",62.36000061035156,{"date":289,"close":290},"2022-01-21",58.88999938964844,{"date":292,"close":293},"2022-01-28",62.939998626708984,{"date":295,"close":296},"2022-02-04",61.86000061035156,{"date":298,"close":299},"2022-02-11",66.48999786376953,{"date":301,"close":302},"2022-02-18",66.86000061035156,{"date":304,"close":305},"2022-02-25",64.55000305175781,{"date":307,"close":308},"2022-03-04",64.48999786376953,{"date":310,"close":311},"2022-03-11",67.9800033569336,{"date":313,"close":314},"2022-03-18",71.19999694824219,{"date":316,"close":317},"2022-03-25",68.41999816894531,{"date":319,"close":320},"2022-04-01",63.880001068115234,{"date":322,"close":323},"2022-04-08",64.63999938964844,{"date":325,"close":326},"2022-04-14",68.58000183105469,{"date":328,"close":329},"2022-04-22",65.29000091552734,{"date":331,"close":332},"2022-04-29",62.029998779296875,{"date":334,"close":335},"2022-05-06",60.65999984741211,{"date":337,"close":338},"2022-05-13",59.689998626708984,{"date":340,"close":341},"2022-05-20",56.13999938964844,{"date":343,"close":344},"2022-05-27",59.09000015258789,{"date":346,"close":347},"2022-06-03",58.7400016784668,{"date":349,"close":350},"2022-06-10",54.93000030517578,{"date":352,"close":353},"2022-06-17",53.34000015258789,{"date":355,"close":356},"2022-06-24",56.65999984741211,{"date":358,"close":359},"2022-07-01",49.529998779296875,{"date":361,"close":362},"2022-07-08",50.13999938964844,{"date":364,"close":365},"2022-07-15",52.40999984741211,{"date":367,"close":368},"2022-07-22",58.709999084472656,{"date":370,"close":371},"2022-07-29",56.04999923706055,{"date":373,"close":374},"2022-08-05",58.849998474121094,{"date":376,"close":377},"2022-08-12",64.29000091552734,{"date":379,"close":380},"2022-08-19",64.75,{"date":382,"close":383},"2022-08-26",62.400001525878906,{"date":385,"close":386},"2022-09-02",43.0099983215332,{"date":388,"close":389},"2022-09-09",49.369998931884766,{"date":391,"close":392},"2022-09-16",44.869998931884766,{"date":394,"close":395},"2022-09-23",41.70000076293945,{"date":397,"close":398},"2022-09-30",39.31999969482422,{"date":400,"close":401},"2022-10-07",41.47999954223633,{"date":403,"close":404},"2022-10-14",40.459999084472656,{"date":406,"close":407},"2022-10-21",43.25,{"date":409,"close":410},"2022-10-28",47.81999969482422,{"date":412,"close":413},"2022-11-04",45.650001525878906,{"date":415,"close":416},"2022-11-11",48.86000061035156,{"date":418,"close":419},"2022-11-18",51.38999938964844,{"date":421,"close":422},"2022-11-25",52.13999938964844,{"date":424,"close":425},"2022-12-02",45.61000061035156,{"date":427,"close":428},"2022-12-09",42.810001373291016,{"date":430,"close":431},"2022-12-16",40.83000183105469,{"date":433,"close":434},"2022-12-23",44.16999816894531,{"date":436,"close":437},"2022-12-30",46.02000045776367,{"date":439,"close":440},"2023-01-06",45,{"date":442,"close":443},"2023-01-13",47.91999816894531,{"date":445,"close":446},"2023-01-20",45.29999923706055,{"date":448,"close":449},"2023-01-27",47.7599983215332,{"date":451,"close":452},"2023-02-03",49.459999084472656,{"date":454,"close":455},"2023-02-10",45.790000915527344,{"date":457,"close":458},"2023-02-17",46.849998474121094,{"date":460,"close":461},"2023-02-24",44.59000015258789,{"date":463,"close":464},"2023-03-03",48.06999969482422,{"date":466,"close":467},"2023-03-10",41.84000015258789,{"date":469,"close":470},"2023-03-17",35.7400016784668,{"date":472,"close":473},"2023-03-24",35.2400016784668,{"date":475,"close":476},"2023-03-31",36.880001068115234,{"date":478,"close":479},"2023-04-06",36.16999816894531,{"date":481,"close":482},"2023-04-14",36.34000015258789,{"date":484,"close":485},"2023-04-21",36.40999984741211,{"date":487,"close":488},"2023-04-28",34.65999984741211,{"date":490,"close":491},"2023-05-05",31.959999084472656,{"date":493,"close":494},"2023-05-12",30.469999313354492,{"date":496,"close":497},"2023-05-19",30.079999923706055,{"date":499,"close":500},"2023-05-26",19.190000534057617,{"date":502,"close":503},"2023-06-02",18.899999618530273,{"date":505,"close":506},"2023-06-09",20.989999771118164,{"date":508,"close":509},"2023-06-16",23.270000457763672,{"date":511,"close":512},"2023-06-23",23.93000030517578,{"date":514,"close":515},"2023-06-30",25.040000915527344,{"date":517,"close":518},"2023-07-07",25.280000686645508,{"date":520,"close":521},"2023-07-14",25.5,{"date":523,"close":524},"2023-07-21",23.969999313354492,{"date":526,"close":527},"2023-07-28",27.75,{"date":529,"close":530},"2023-08-04",29.280000686645508,{"date":532,"close":533},"2023-08-11",28.649999618530273,{"date":535,"close":536},"2023-08-18",30.100000381469727,{"date":538,"close":539},"2023-08-25",26.93000030517578,{"date":541,"close":542},"2023-09-01",33.56999969482422,{"date":544,"close":545},"2023-09-08",29.790000915527344,{"date":547,"close":548},"2023-09-15",30.34000015258789,{"date":550,"close":551},"2023-09-22",28.809999465942383,{"date":553,"close":554},"2023-09-29",30.81999969482422,{"date":556,"close":557},"2023-10-06",28.860000610351562,{"date":559,"close":560},"2023-10-13",27.239999771118164,{"date":562,"close":563},"2023-10-20",28.709999084472656,{"date":565,"close":566},"2023-10-27",25.90999984741211,{"date":568,"close":569},"2023-11-03",29.8799991607666,{"date":571,"close":572},"2023-11-10",29.049999237060547,{"date":574,"close":575},"2023-11-17",31.489999771118164,{"date":577,"close":578},"2023-11-24",31.479999542236328,{"date":580,"close":581},"2023-12-01",31.360000610351562,{"date":583,"close":584},"2023-12-08",30.489999771118164,{"date":586,"close":587},"2023-12-15",35.209999084472656,{"date":589,"close":590},"2023-12-22",33.65999984741211,{"date":592,"close":587},"2023-12-29",{"date":594,"close":595},"2024-01-05",31.059999465942383,{"date":597,"close":598},"2024-01-12",27.889999389648438,{"date":600,"close":601},"2024-01-19",26.920000076293945,{"date":603,"close":604},"2024-01-26",28.760000228881836,{"date":606,"close":551},"2024-02-02",{"date":608,"close":609},"2024-02-09",29.75,{"date":611,"close":612},"2024-02-16",32.29999923706055,{"date":614,"close":615},"2024-02-23",31.31999969482422,{"date":617,"close":618},"2024-03-01",31.729999542236328,{"date":620,"close":621},"2024-03-08",26.489999771118164,{"date":623,"close":624},"2024-03-15",24.93000030517578,{"date":626,"close":627},"2024-03-22",26.860000610351562,{"date":629,"close":630},"2024-03-28",28.139999389648438,{"date":632,"close":633},"2024-04-05",26.260000228881836,{"date":635,"close":636},"2024-04-12",26.09000015258789,{"date":638,"close":639},"2024-04-19",25.610000610351562,{"date":641,"close":642},"2024-04-26",26.200000762939453,{"date":644,"close":645},"2024-05-03",24.43000030517578,{"date":647,"close":621},"2024-05-10",{"date":649,"close":650},"2024-05-17",27.030000686645508,{"date":652,"close":653},"2024-05-24",26.530000686645508,{"date":655,"close":656},"2024-05-31",28.5,{"date":658,"close":659},"2024-06-07",26.079999923706055,{"date":661,"close":662},"2024-06-14",24.34000015258789,{"date":664,"close":665},"2024-06-21",24.729999542236328,{"date":667,"close":668},"2024-06-28",25.860000610351562,{"date":670,"close":671},"2024-07-05",24.1299991607666,{"date":673,"close":674},"2024-07-12",27.56999969482422,{"date":676,"close":677},"2024-07-19",27.200000762939453,{"date":679,"close":497},"2024-07-26",{"date":681,"close":674},"2024-08-02",{"date":683,"close":684},"2024-08-09",27.059999465942383,{"date":686,"close":687},"2024-08-16",29.209999084472656,{"date":689,"close":690},"2024-08-23",31.190000534057617,{"date":692,"close":693},"2024-08-30",30.190000534057617,{"date":695,"close":696},"2024-09-06",25.969999313354492,{"date":698,"close":699},"2024-09-13",25.719999313354492,{"date":701,"close":702},"2024-09-20",27.15999984741211,{"date":704,"close":705},"2024-09-27",27.110000610351562,{"date":707,"close":708},"2024-10-04",28.200000762939453,{"date":710,"close":711},"2024-10-11",27.5,{"date":713,"close":714},"2024-10-18",30.1299991607666,{"date":716,"close":717},"2024-10-25",26.690000534057617,{"date":719,"close":720},"2024-11-01",24.920000076293945,{"date":722,"close":723},"2024-11-08",29.020000457763672,{"date":725,"close":726},"2024-11-15",29.56999969482422,{"date":728,"close":729},"2024-11-22",31.600000381469727,{"date":731,"close":732},"2024-11-29",33.59000015258789,{"date":734,"close":735},"2024-12-06",40.95000076293945,{"date":737,"close":738},"2024-12-13",43.189998626708984,{"date":740,"close":741},"2024-12-20",41.279998779296875,{"date":743,"close":744},"2024-12-27",42.119998931884766,{"date":746,"close":747},"2025-01-03",42.689998626708984,{"date":749,"close":750},"2025-01-10",41.31999969482422,{"date":752,"close":753},"2025-01-17",40.34000015258789,{"date":755,"close":756},"2025-01-24",42.779998779296875,{"date":758,"close":759},"2025-01-31",41.650001525878906,{"date":761,"close":404},"2025-02-07",{"date":763,"close":764},"2025-02-14",40.88999938964844,{"date":766,"close":767},"2025-02-21",37.689998626708984,{"date":769,"close":770},"2025-02-28",36.56999969482422,{"date":772,"close":705},"2025-03-07",{"date":774,"close":775},"2025-03-14",20.709999084472656,{"date":777,"close":778},"2025-03-21",22.09000015258789,{"date":780,"close":781},"2025-03-28",20.93000030517578,{"date":783,"close":784},"2025-04-04",18,{"date":786,"close":787},"2025-04-11",18.6200008392334,{"date":789,"close":790},"2025-04-17",19.06999969482422,{"date":792,"close":793},"2025-04-25",20.079999923706055,{"date":795,"close":796},"2025-05-02",20.43000030517578,{"date":798,"close":799},"2025-05-09",21.1299991607666,{"date":801,"close":802},"2025-05-16",24.209999084472656,{"date":804,"close":805},"2025-05-23",20.8700008392334,{"date":807,"close":808},"2025-05-30",21.729999542236328,{"date":810,"close":811},"2025-06-06",22.670000076293945,{"date":813,"close":814},"2025-06-13",20.3700008392334,{"date":816,"close":817},"2025-06-20",22.31999969482422,{"date":819,"close":820},"2025-06-27",20.75,{"date":822,"close":823},"2025-07-03",22.25,{"date":825,"close":826},"2025-07-11",23.56999969482422,{"date":828,"close":829},"2025-07-18",22.959999084472656,{"date":831,"close":832},"2025-07-22",24.489999771118164,{"date":834,"close":835},"2025-07-23",25.389999389648438,{"date":837,"close":838},"2025-07-24",24.329999923706055,{"date":840,"close":841},"2025-07-25",24.790000915527344,{"date":843,"close":844},"2025-07-28",25.450000762939453,{"date":846,"close":847},"2025-07-29",24.450000762939453,{"date":849,"close":850},"2025-07-30",23.920000076293945,{"date":852,"close":853},"2025-07-31",24.059999465942383,{"date":855,"close":856},"2025-08-01",23.639999389648438,{"date":858,"close":859},"2025-08-04",24.520000457763672,{"date":861,"close":862},"2025-08-05",24.510000228881836,{"date":864,"close":865},"2025-08-06",25.690000534057617,{"date":867,"close":868},"2025-08-07",25.020000457763672,{"date":870,"close":871},"2025-08-08",23.90999984741211,{"date":873,"close":874},"2025-08-11",23.829999923706055,{"date":876,"close":639},"2025-08-12",{"date":878,"close":879},"2025-08-13",27.149999618530273,{"date":881,"close":882},"2025-08-14",26.479999542236328,{"date":884,"close":865},"2025-08-15",{"date":886,"close":887},"2025-08-18",25.670000076293945,{"date":889,"close":890},"2025-08-19",25.940000534057617,{"date":892,"close":893},"2025-08-20",25.6200008392334,{"date":895,"close":650},"2025-08-21",{"date":897,"close":898},"2025-08-22",28.559999465942383,{"date":900,"close":901},"2025-08-25",28.459999084472656,{"date":903,"close":904},"2025-08-26",32.15999984741211,{"date":906,"close":907},"2025-08-27",32.9900016784668,{"date":909,"close":910},"2025-08-28",31.040000915527344,{"date":912,"close":913},"2025-08-29",31.979999542236328,{"date":915,"close":916},"2025-09-02",32.11000061035156,{"date":918,"close":919},"2025-09-03",31.59000015258789,{"date":921,"close":922},"2025-09-04",33.68000030517578,{"date":924,"close":925},"2025-09-05",33.36000061035156,{"date":927,"close":928},"2025-09-08",33.040000915527344,{"date":930,"close":931},"2025-09-09",31.68000030517578,{"date":933,"close":934},"2025-09-10",32.88999938964844,{"date":936,"close":937},"2025-09-11",33.84000015258789,{"date":939,"close":940},"2025-09-12",33.189998626708984,{"date":942,"close":943},"2025-09-15",33.529998779296875,{"date":945,"close":946},"2025-09-16",33.66999816894531,{"date":948,"close":949},"2025-09-17",34.59000015258789,{"date":951,"close":952},"2025-09-18",35.2599983215332,{"date":954,"close":955},"2025-09-19",33.130001068115234,{"date":957,"close":958},"2025-09-22",32.13999938964844,{"date":960,"close":961},"2025-09-23",31.799999237060547,{"date":963,"close":964},"2025-09-24",31.93000030517578,{"date":966,"close":967},"2025-09-25",30.709999084472656,{"date":969,"close":970},"2025-09-26",30.260000228881836,{"date":972,"close":973},"2025-09-29",29.06999969482422,{"date":975,"close":976},"2025-09-30",28.989999771118164,{"date":978,"close":979},"2025-10-01",29.829999923706055,{"date":981,"close":982},"2025-10-02",29.979999542236328,{"date":984,"close":985},"2025-10-03",30.200000762939453,{"date":987,"close":988},"2025-10-06",29.200000762939453,{"date":990,"close":991},"2025-10-07",28.329999923706055,{"date":993,"close":994},"2025-10-08",28.579999923706055,{"date":996,"close":997},"2025-10-09",28.030000686645508,{"date":999,"close":1000},"2025-10-10",26.149999618530273,{"date":1002,"close":1003},"2025-10-13",27.610000610351562,{"date":1005,"close":1006},"2025-10-14",28.670000076293945,{"date":1008,"close":1009},"2025-10-15",29.399999618530273,{"date":1011,"close":1012},"2025-10-16",28.940000534057617,{"date":1014,"close":1015},"2025-10-17",28.610000610351562,{"date":1017,"close":1018},"2025-10-20",29.5,{"date":1020,"close":1021},"2025-10-21",29.739999771118164,{"date":1023,"close":1024},"2025-10-22",29.059999465942383,{"date":1026,"close":1027},"2025-10-23",30.170000076293945,{"date":1029,"close":1030},"2025-10-24",30.760000228881836,{"date":1032,"close":1033},"2025-10-27",31.149999618530273,{"date":1035,"close":1036},"2025-10-28",30.920000076293945,{"date":1038,"close":1039},"2025-10-29",29.670000076293945,{"date":1041,"close":1042},"2025-10-30",28.790000915527344,{"date":1044,"close":1045},"2025-10-31",29.010000228881836,{"date":1047,"close":1048},"2025-11-03",29.649999618530273,{"date":1050,"close":1051},"2025-11-04",28.68000030517578,{"date":1053,"close":1054},"2025-11-05",30.739999771118164,{"date":1056,"close":1057},"2025-11-06",30.670000076293945,{"date":1059,"close":1060},"2025-11-07",31.350000381469727,{"date":1062,"close":1063},"2025-11-10",31.399999618530273,{"date":1065,"close":1066},"2025-11-11",31.299999237060547,{"date":1068,"close":1069},"2025-11-12",32.40999984741211,{"date":1071,"close":1072},"2025-11-13",32.36000061035156,{"date":1074,"close":1075},"2025-11-14",31.81999969482422,{"date":1077,"close":1078},"2025-11-17",30.75,{"date":1080,"close":584},"2025-11-18",{"date":1082,"close":1083},"2025-11-19",30.3799991607666,{"date":1085,"close":1086},"2025-11-20",30.25,{"date":1088,"close":1089},"2025-11-21",32.7599983215332,{"date":1091,"close":1092},"2025-11-24",32.599998474121094,{"date":1094,"close":1095},"2025-11-25",34.900001525878906,{"date":1097,"close":1098},"2025-11-26",35.27000045776367,{"date":1100,"close":1101},"2025-11-28",35.849998474121094,{"date":1103,"close":470},"2025-12-01",{"date":1105,"close":1106},"2025-12-02",35.400001525878906,{"date":1108,"close":1109},"2025-12-03",35.25,{"date":1111,"close":1112},"2025-12-04",24.3799991607666,{"date":1114,"close":1115},"2025-12-05",22.729999542236328,{"date":1117,"close":1118},"2025-12-08",23.559999465942383,{"date":1120,"close":1121},"2025-12-09",23.40999984741211,{"date":1123,"close":1124},"2025-12-10",23.799999237060547,{"date":1126,"close":1127},"2025-12-11",24.229999542236328,{"date":1129,"close":1130},"2025-12-12",24.09000015258789,{"date":1132,"close":1133},"2025-12-15",23.670000076293945,{"date":1135,"close":1136},"2025-12-16",23.950000762939453,{"date":1138,"close":1139},"2025-12-17",23.739999771118164,{"date":1141,"close":1142},"2025-12-18",23.940000534057617,{"date":1144,"close":1145},"2025-12-19",23.309999465942383,{"date":1147,"close":1148},"2025-12-22",22.559999465942383,{"date":1150,"close":1151},"2025-12-23",21.950000762939453,{"date":1153,"close":1145},"2025-12-24",{"date":1155,"close":1156},"2025-12-26",25.549999237060547,{"date":1158,"close":1159},"2025-12-29",24.799999237060547,{"date":1161,"close":1162},"2025-12-30",25.360000610351562,{"date":1164,"close":1165},"2025-12-31",24.770000457763672,{"date":1167,"close":665},"2026-01-02",{"date":1169,"close":1170},"2026-01-05",26.59000015258789,{"date":1172,"close":560},"2026-01-06",{"date":1174,"close":1175},"2026-01-07",26.329999923706055,{"date":1177,"close":1178},"2026-01-08",29.190000534057617,{"date":1180,"close":1181},"2026-01-09",29.989999771118164,{"date":1183,"close":1184},"2026-01-12",32.43000030517578,{"date":1186,"close":1187},"2026-01-13",34.560001373291016,{"date":1189,"close":1190},"2026-01-14",35.63999938964844,{"date":1192,"close":1193},"2026-01-15",36.7599983215332,{"date":1195,"close":1196},"2026-01-16",37.77000045776367,{"date":1198,"close":1199},"2026-01-20",36.599998474121094,{"date":1201,"close":1202},"2026-01-21",38.20000076293945,{"date":1204,"close":1205},"2026-01-22",35.04999923706055,{"date":1207,"close":1208},"2026-01-23",33.93000030517578,{"date":1210,"close":1089},"2026-01-26",{"date":1212,"close":1213},"2026-01-27",32.099998474121094,{"date":1215,"close":1216},"2026-01-28",30.719999313354492,{"date":1218,"close":1078},"2026-01-29",{"date":1220,"close":1221},"2026-01-30",28.93000030517578,{"date":1223,"close":1224},"2026-02-02",28.969999313354492,{"date":1226,"close":1227},"2026-02-03",28.6200008392334,{"date":1229,"close":1230},"2026-02-04",28.59000015258789,{"date":1232,"close":1233},"2026-02-05",27.389999389648438,{"date":1235,"close":973},"2026-02-06",{"date":1237,"close":1238},"2026-02-09",28.979999542236328,{"date":1240,"close":1241},"2026-02-10",28.729999542236328,{"date":1243,"close":1244},"2026-02-11",28.420000076293945,{"date":1246,"close":1247},"2026-02-12",27.760000228881836,{"date":1249,"close":1250},"2026-02-13",27.68000030517578,{"date":1252,"close":1253},"2026-02-17",27.799999237060547,{"date":1255,"close":991},"2026-02-18",{"date":1257,"close":1258},"2026-02-19",28.190000534057617,{"date":1260,"close":1261},"2026-02-20",29.25,{"date":1263,"close":1264},"2026-02-23",26.3799991607666,{"date":1266,"close":1267},"2026-02-24",26.600000381469727,{"date":1269,"close":1270},"2026-02-25",26.760000228881836,{"date":1272,"close":1273},"2026-02-26",27.510000228881836,{"date":1275,"close":560},"2026-02-27",{"date":1277,"close":1278},"2026-03-02",26.18000030517578,{"date":1280,"close":1281},"2026-03-03",26,{"date":1283,"close":1264},"2026-03-04",{"date":1285,"close":636},"2026-03-05",{"date":1287,"close":1288},"2026-03-06",26.5,{"date":1290,"close":1291},"2026-03-09",25.889999389648438,{"date":1293,"close":1294},"2026-03-10",26.739999771118164,{"date":1296,"close":1297},"2026-03-11",25.770000457763672,{"date":1299,"close":1300},"2026-03-12",25.079999923706055,{"date":1302,"close":1303},"2026-03-13",25.010000228881836,{"date":1305,"close":1306},"2026-03-16",26.34000015258789,{"date":1308,"close":1309},"2026-03-17",26.110000610351562,{"date":1311,"close":1162},"2026-03-18",{"date":1313,"close":1314},"2026-03-19",25.639999389648438,{"date":1316,"close":1317},"2026-03-20",24.84000015258789,{"date":1319,"close":1320},"2026-03-23",25.979999542236328,{"date":1322,"close":1323},"2026-03-24",26.510000228881836,{"date":1325,"close":1326},"2026-03-25",27.579999923706055,{"date":1328,"close":1329},"2026-03-26",28.799999237060547,{"date":1331,"close":1332},"2026-03-27",27.969999313354492,{"date":1334,"close":1335},"2026-03-30",27.809999465942383,{"date":1337,"close":976},"2026-03-31",{"date":1339,"close":1340},"2026-04-01",28.600000381469727,{"date":1342,"close":1343},"2026-04-02",28.389999389648438,{"date":1345,"close":1346},"2026-04-06",29.559999465942383,{"date":1348,"close":1349},"2026-04-07",29.329999923706055,{"date":1351,"close":1352},"2026-04-08",30.969999313354492,{"date":1354,"close":1355},"2026-04-09",31.56999969482422,{"date":1357,"close":1358},"2026-04-10",31.770000457763672,{"date":1360,"close":1361},"2026-04-13",32.650001525878906,{"date":1363,"close":1364},"2026-04-14",32.93000030517578,{"date":1366,"close":1367},"2026-04-15",33.54999923706055,{"date":1369,"close":1370},"2026-04-16",34.5,{"date":1372,"close":1373},"2026-04-17",36,{"date":1375,"close":1376},"2026-04-20",36.540000915527344,{"date":1378,"close":1379},"2026-04-21",36.369998931884766,{"date":1381,"close":1382},"2026-04-22",36.779998779296875,{"date":1384,"close":1385},"2026-04-23",35.66999816894531,{"date":1387,"close":1388},"2026-04-24",35.150001525878906,{"date":1390,"close":1106},"2026-04-27",{"date":1392,"close":1393},"2026-04-28",36.029998779296875,{"date":1395,"close":1396},"2026-04-29",34.58000183105469,{"date":1398,"close":1399},"2026-04-30",35.4900016784668,{"date":1401,"close":1402},"2026-05-01",34.84000015258789,{"date":1404,"close":1405},"2026-05-04",33.220001220703125,{"date":1407,"close":1370},"2026-05-05",{"date":1409,"close":1410},"2026-05-06",34.63999938964844,{"date":1412,"close":1413},"2026-05-07",33.75,{"date":1415,"close":1416},"2026-05-08",34.88999938964844,{"date":1418,"close":1419},"2026-05-11",32.810001373291016,{"date":1421,"close":1422},"2026-05-12",31.709999084472656,{"date":1424,"close":1425},"2026-05-13",31.719999313354492,{"date":1427,"close":1428},"2026-05-14",32.02000045776367,{"date":1430,"close":1431},"2026-05-15",33.060001373291016,{"date":1433,"close":1434},"2026-05-18",32.20000076293945,{"date":1436,"close":1437},"2026-05-19",32.45000076293945,{"date":1439,"close":1440},"2026-05-20",33.380001068115234,{"date":1442,"close":1443},"2026-05-21",35.689998626708984,{"date":1445,"close":1446},"2026-05-22",37.02000045776367,{"date":1448,"close":1449},"2026-05-26",37.380001068115234,{"date":1451,"close":1452},"2026-05-27",37.18000030517578,{"date":1454,"close":1455},"2026-05-28",36.380001068115234,{"date":172,"close":1457},38.369998931884766,{"date":1459,"close":1460},"2026-06-01",37.2599983215332,{"date":1462,"close":1463},"2026-06-02",39.41999816894531,{"date":1465,"close":1466},"2026-06-03",38.90999984741211,{"date":1468,"close":1469},"2026-06-04",39.90999984741211,{"date":1471,"close":1472},"2026-06-05",37.93000030517578,{"date":1474,"close":1475},"2026-06-08",39.209999084472656,{"date":1477,"close":1478},"2026-06-09",39.689998626708984,{"date":1480,"close":1481},"2026-06-10",39.02000045776367,{"date":1483,"close":1484},"2026-06-11",42.720001220703125,{"date":1486,"close":1487},"2026-06-12",42.5,{"date":1489,"close":1490},"2026-06-15",39.189998626708984,{"date":1492,"close":1493},"2026-06-16",35.88999938964844,{"date":1495,"close":1496},"2026-06-17",34.56999969482422,{"date":1498,"close":1385},"2026-06-18",{"date":1500,"close":1501},"2026-06-22",35.790000915527344,{"date":1503,"close":1504},"2026-06-23",33.81999969482422,{"date":1506,"close":1507},"2026-06-24",35.31999969482422,{"date":1509,"close":1510},"2026-06-25",34.7400016784668,{"date":107,"close":1512},36.18000030517578,{"date":1514,"close":1515},"2026-06-29",34.79999923706055,{"date":1517,"close":1518},"2026-06-30",33.77000045776367,{"date":1520,"close":1521},"2026-07-01",33.900001525878906,{"date":1523,"close":1524},"2026-07-02",33.15999984741211,{"date":1526,"close":1527},"2026-07-06",33.16999816894531,{"date":1529,"close":1530},"2026-07-07",33.439998626708984,{"date":1532,"close":1533},"2026-07-08",32.77000045776367,{"date":92,"close":542},{"date":1536,"close":1537},"2026-07-10",34.119998931884766,{"date":1539,"close":1540},"2026-07-13",34.41999816894531,{"date":1542,"close":1543},"2026-07-14",34.349998474121094,{"date":1545,"close":1109},"2026-07-15",{"date":1547,"close":1548},"2026-07-16",37.31999969482422,{"date":1550,"close":1551},"2026-07-17",36.970001220703125,{"date":1553,"close":1554},"2026-07-20",37.189998626708984,{"date":1556,"close":1557},"2026-07-21",36.220001220703125,{"date":1559,"close":1373},"2026-07-22",{"date":170,"close":1561},34.90999984741211,{"count":174,"fetchedAt":1563,"source":165},"2026-07-26T23:03:24.152Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1565},"\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>",1785107004121]