[{"data":1,"prerenderedAt":1674},["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-KMX":25,"$fG_iZlURABCHbYIchm8v7ADzKDYXacu5qmxL8H76aHWo":26,"ticker-mcap-KMX":249,"ticker-profile-KMX":258,"ticker-earnings-KMX":272,"ticker-congress-KMX":276,"i-lucide:info":1672},{"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":245},{"identity":28,"transactions":33,"sectorSlug":225,"relatedTickers":226},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1170010","CARMAX INC","Retail Trade","KMX",[34,48,52,57,61,66,70,75,80,85,90,103,107,116,124,136,143,153,164,173,179,186,191,199,207,213,219],{"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},"2026-06-29T00:00:00.000Z","0001170010-26-000088-0","4","FOLLIARD THOMAS J","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1223841\u002F000117001026000088\u002F0001170010-26-000088-index.htm",3696,227754,"A","2026-06-26","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":42,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001170010-26-000091-0","COBB WILLIAM C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1209172\u002F000117001026000091\u002F0001170010-26-000091-index.htm",{"cik":29,"filedAt":35,"filingId":53,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":42,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001170010-26-000086-0","Shinder Marcella","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1639923\u002F000117001026000086\u002F0001170010-26-000086-index.htm",28689,{"cik":29,"filedAt":35,"filingId":58,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":60,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001170010-26-000093-0","KESSLER JAMES FRANCIS","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1811969\u002F000117001026000093\u002F0001170010-26-000093-index.htm",{"cik":29,"filedAt":35,"filingId":62,"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":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":42,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001170010-26-000089-0","Chawla Sona","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1438864\u002F000117001026000089\u002F0001170010-26-000089-index.htm",25398,{"cik":29,"filedAt":35,"filingId":67,"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":68,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001170010-26-000092-0","OShaughnessy Robert","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1355763\u002F000117001026000092\u002F0001170010-26-000092-index.htm",{"cik":29,"filedAt":35,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":42,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001170010-26-000087-0","Bensen Peter J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1395526\u002F000117001026000087\u002F0001170010-26-000087-index.htm",28492,{"cik":29,"filedAt":35,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":42,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001170010-26-000084-0","McCreight David W.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1440360\u002F000117001026000084\u002F0001170010-26-000084-index.htm",39530,{"cik":29,"filedAt":35,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":42,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001170010-26-000090-0","ONeil Mark F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1342016\u002F000117001026000090\u002F0001170010-26-000090-index.htm",33186,{"cik":29,"filedAt":35,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":42,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001170010-26-000085-0","Satriano Pietro","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1675303\u002F000117001026000085\u002F0001170010-26-000085-index.htm",20011,{"cik":29,"filedAt":91,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":101,"insiderHistory":102},"2026-06-26T00:00:00.000Z","0001170010-26-000073-0",52.36,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1342016\u002F000117001026000073\u002F0001170010-26-000073-index.htm",4800,29490,251328,"P","2026-06-24","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":91,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":39,"ownershipType":105,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":95,"totalValue":97,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":101,"insiderHistory":106},"0001170010-26-000073-1","I",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":91,"filingId":108,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":98,"transactionDate":114,"intentLabel":100,"signalQuality":101,"insiderHistory":115},"0001170010-26-000074-0",52.01,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1639923\u002F000117001026000074\u002F0001170010-26-000074-index.htm",574,24993,29853.739999999998,"2026-06-25",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":91,"filingId":117,"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":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":98,"transactionDate":114,"intentLabel":100,"signalQuality":101,"insiderHistory":123},"0001170010-26-000075-0",53.39,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1438864\u002F000117001026000075\u002F0001170010-26-000075-index.htm",2000,21702,106780,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":125,"filingId":126,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":132,"transactionDate":133,"intentLabel":134,"signalQuality":135},"2026-06-24T21:21:11.000Z","0001170010-26-000069-0",51.91,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1223841\u002F000117001026000069\u002F0001170010-26-000069-index.htm",14855,227676,771123.0499999999,"M","2026-06-23","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":125,"filingId":137,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":128,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":141,"transactionDate":133,"intentLabel":142,"signalQuality":47},"0001170010-26-000069-1",3618,224058,187810.37999999998,"F","Tax withholding",{"cik":29,"filedAt":144,"filingId":145,"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":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":98,"transactionDate":151,"intentLabel":100,"signalQuality":101,"insiderHistory":152},"2026-06-24T21:21:03.000Z","0001170010-26-000068-0",52.2,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1395526\u002F000117001026000068\u002F0001170010-26-000068-index.htm",2500,24796,130500,"2026-06-22",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":154,"filingId":155,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":156,"ownerTitle":157,"ownershipType":40,"pricePerShare":158,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":98,"transactionDate":151,"intentLabel":100,"signalQuality":101,"insiderHistory":163},"2026-06-24T21:20:54.000Z","0001170010-26-000067-0","Barr Keith","President and CEO",53.005,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1798472\u002F000117001026000067\u002F0001170010-26-000067-index.htm",9400,33375,498247,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":165,"filingId":166,"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":167,"ownerTitle":168,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":171,"totalValue":25,"transactionCode":132,"transactionDate":172,"intentLabel":134,"signalQuality":135},"2026-05-05T00:00:00.000Z","0001170010-26-000030-0","Livesay Jill A","VP, Controller & PAO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1456533\u002F000117001026000030\u002F0001170010-26-000030-index.htm",1059,11275,"2026-05-01",{"cik":29,"filedAt":165,"filingId":174,"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":167,"ownerTitle":168,"ownershipType":40,"pricePerShare":175,"rawFilingUrl":169,"shares":176,"sharesOwnedAfter":177,"totalValue":178,"transactionCode":141,"transactionDate":172,"intentLabel":142,"signalQuality":47},"0001170010-26-000030-1",38.53,319,10956,12291.07,{"cik":29,"filedAt":165,"filingId":180,"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":181,"ownerTitle":182,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":183,"shares":184,"sharesOwnedAfter":185,"totalValue":25,"transactionCode":132,"transactionDate":172,"intentLabel":134,"signalQuality":135},"0001170010-26-000034-0","Stuckey John M III","SVP, Gen Counsel & Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2030154\u002F000117001026000034\u002F0001170010-26-000034-index.htm",1183,2850,{"cik":29,"filedAt":165,"filingId":187,"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":181,"ownerTitle":182,"ownershipType":40,"pricePerShare":175,"rawFilingUrl":183,"shares":188,"sharesOwnedAfter":189,"totalValue":190,"transactionCode":141,"transactionDate":172,"intentLabel":142,"signalQuality":47},"0001170010-26-000034-1",357,2493,13755.210000000001,{"cik":29,"filedAt":165,"filingId":192,"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":193,"ownerTitle":194,"ownershipType":40,"pricePerShare":175,"rawFilingUrl":195,"shares":196,"sharesOwnedAfter":197,"totalValue":198,"transactionCode":141,"transactionDate":172,"intentLabel":142,"signalQuality":47},"0001170010-26-000037-0","Mayor-Mora Enrique N","EVP & CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1793012\u002F000117001026000037\u002F0001170010-26-000037-index.htm",1015,22868,39107.950000000004,{"cik":29,"filedAt":165,"filingId":200,"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":201,"ownerTitle":202,"ownershipType":40,"pricePerShare":175,"rawFilingUrl":203,"shares":204,"sharesOwnedAfter":205,"totalValue":206,"transactionCode":141,"transactionDate":172,"intentLabel":142,"signalQuality":47},"0001170010-26-000036-0","Daniels Jon G","EVP, CAF","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1628337\u002F000117001026000036\u002F0001170010-26-000036-index.htm",822,1957,31671.66,{"cik":29,"filedAt":165,"filingId":208,"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":209,"ownerTitle":210,"ownershipType":40,"pricePerShare":175,"rawFilingUrl":211,"shares":196,"sharesOwnedAfter":212,"totalValue":198,"transactionCode":141,"transactionDate":172,"intentLabel":142,"signalQuality":47},"0001170010-26-000032-0","Shamim Mohammad","EVP and CITO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1620490\u002F000117001026000032\u002F0001170010-26-000032-index.htm",14523,{"cik":29,"filedAt":165,"filingId":214,"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":215,"ownerTitle":216,"ownershipType":40,"pricePerShare":175,"rawFilingUrl":217,"shares":196,"sharesOwnedAfter":218,"totalValue":198,"transactionCode":141,"transactionDate":172,"intentLabel":142,"signalQuality":47},"0001170010-26-000033-0","Wilson Charles Joseph","EVP and COO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1721932\u002F000117001026000033\u002F0001170010-26-000033-index.htm",19025,{"cik":29,"filedAt":165,"filingId":220,"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":221,"ownerTitle":222,"ownershipType":40,"pricePerShare":175,"rawFilingUrl":223,"shares":196,"sharesOwnedAfter":224,"totalValue":198,"transactionCode":141,"transactionDate":172,"intentLabel":142,"signalQuality":47},"0001170010-26-000035-0","Cafritz Diane L","EVP, Chief Innov & People Off","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1702741\u002F000117001026000035\u002F0001170010-26-000035-index.htm",9564,"retail-trade",[227,230,233,236,239,242],{"ticker":228,"issuerName":229},"CVNA","CARVANA CO.",{"ticker":231,"issuerName":232},"W","Wayfair Inc.",{"ticker":234,"issuerName":235},"AMZN","AMAZON COM INC",{"ticker":237,"issuerName":238},"BROS","Dutch Bros Inc.",{"ticker":240,"issuerName":241},"BURL","Burlington Stores, Inc.",{"ticker":243,"issuerName":244},"GROV","Grove Collaborative Holdings, Inc.",{"count":246,"fetchedAt":247,"source":248},27,"2026-07-25T00:13:51.598Z","sqlite",{"data":250,"meta":255},{"value":251,"quality":252,"closeDate":253,"ageDays":254,"sharesAsOf":151},8152792573.469574,"fresh","2026-07-22",3,{"count":256,"fetchedAt":257,"source":248},1,"2026-07-25T00:13:51.600Z",{"data":259,"meta":271},{"ticker":32,"ceo":260,"industry":261,"fullTimeEmployees":262,"ipoDate":263,"country":264,"state":265,"city":266,"website":267,"exchangeShort":25,"marketCap":25,"beta":268,"range52w":269,"fetchedAt":270},"Keith Barr","Auto - Dealerships",30048,"1997-02-04","US","VA","Richmond","https:\u002F\u002Fwww.carmax.com",1.202,"30.26-71.99","2026-06-25T03:00:44.322Z",{"count":256,"fetchedAt":257,"source":248},{"data":273,"meta":275},{"ticker":32,"points":274},[],{"count":256,"fetchedAt":257,"source":248},{"data":277,"meta":1670},{"congressTrades":278,"insiderTrades":279,"priceHistory":307,"ticker":32},[],[280,281,282,283,284,285,286,287,288,289,290,291,292,293,294,295,296,297,298,299,300,301,302,303,304,305,306],{"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":42,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":53,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":42,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":58,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":60,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":62,"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":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":42,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":67,"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":68,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":42,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":42,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":42,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":42,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":91,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":91,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":39,"ownershipType":105,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":95,"totalValue":97,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":91,"filingId":108,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":98,"transactionDate":114},{"cik":29,"filedAt":91,"filingId":117,"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":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":98,"transactionDate":114},{"cik":29,"filedAt":125,"filingId":126,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":132,"transactionDate":133},{"cik":29,"filedAt":125,"filingId":137,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":128,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":141,"transactionDate":133},{"cik":29,"filedAt":144,"filingId":145,"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":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":98,"transactionDate":151},{"cik":29,"filedAt":154,"filingId":155,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":156,"ownerTitle":157,"ownershipType":40,"pricePerShare":158,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":98,"transactionDate":151},{"cik":29,"filedAt":165,"filingId":166,"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":167,"ownerTitle":168,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":171,"totalValue":25,"transactionCode":132,"transactionDate":172},{"cik":29,"filedAt":165,"filingId":174,"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":167,"ownerTitle":168,"ownershipType":40,"pricePerShare":175,"rawFilingUrl":169,"shares":176,"sharesOwnedAfter":177,"totalValue":178,"transactionCode":141,"transactionDate":172},{"cik":29,"filedAt":165,"filingId":180,"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":181,"ownerTitle":182,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":183,"shares":184,"sharesOwnedAfter":185,"totalValue":25,"transactionCode":132,"transactionDate":172},{"cik":29,"filedAt":165,"filingId":187,"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":181,"ownerTitle":182,"ownershipType":40,"pricePerShare":175,"rawFilingUrl":183,"shares":188,"sharesOwnedAfter":189,"totalValue":190,"transactionCode":141,"transactionDate":172},{"cik":29,"filedAt":165,"filingId":192,"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":193,"ownerTitle":194,"ownershipType":40,"pricePerShare":175,"rawFilingUrl":195,"shares":196,"sharesOwnedAfter":197,"totalValue":198,"transactionCode":141,"transactionDate":172},{"cik":29,"filedAt":165,"filingId":200,"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":201,"ownerTitle":202,"ownershipType":40,"pricePerShare":175,"rawFilingUrl":203,"shares":204,"sharesOwnedAfter":205,"totalValue":206,"transactionCode":141,"transactionDate":172},{"cik":29,"filedAt":165,"filingId":208,"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":209,"ownerTitle":210,"ownershipType":40,"pricePerShare":175,"rawFilingUrl":211,"shares":196,"sharesOwnedAfter":212,"totalValue":198,"transactionCode":141,"transactionDate":172},{"cik":29,"filedAt":165,"filingId":214,"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":215,"ownerTitle":216,"ownershipType":40,"pricePerShare":175,"rawFilingUrl":217,"shares":196,"sharesOwnedAfter":218,"totalValue":198,"transactionCode":141,"transactionDate":172},{"cik":29,"filedAt":165,"filingId":220,"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":221,"ownerTitle":222,"ownershipType":40,"pricePerShare":175,"rawFilingUrl":223,"shares":196,"sharesOwnedAfter":224,"totalValue":198,"transactionCode":141,"transactionDate":172},[308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1282,1285,1288,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1385,1388,1391,1394,1397,1400,1403,1406,1408,1411,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1505,1508,1510,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1568,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1612,1614,1616,1618,1620,1623,1626,1629,1632,1635,1638,1641,1644,1647,1650,1653,1656,1659,1662,1665,1668],{"date":309,"close":310},"2021-07-30",133.9499969482422,{"date":312,"close":313},"2021-08-06",134.02000427246094,{"date":315,"close":316},"2021-08-13",128.08999633789062,{"date":318,"close":319},"2021-08-20",124.76000213623047,{"date":321,"close":322},"2021-08-27",126.58999633789062,{"date":324,"close":325},"2021-09-03",127.1500015258789,{"date":327,"close":328},"2021-09-10",134.52999877929688,{"date":330,"close":331},"2021-09-17",140.2899932861328,{"date":333,"close":334},"2021-09-24",144.4199981689453,{"date":336,"close":337},"2021-10-01",127.18000030517578,{"date":339,"close":340},"2021-10-08",130.5399932861328,{"date":342,"close":343},"2021-10-15",136.7899932861328,{"date":345,"close":346},"2021-10-22",143.42999267578125,{"date":348,"close":349},"2021-10-29",136.9199981689453,{"date":351,"close":352},"2021-11-05",154.69000244140625,{"date":354,"close":355},"2021-11-12",148.80999755859375,{"date":357,"close":358},"2021-11-19",146.99000549316406,{"date":360,"close":361},"2021-11-26",145.75,{"date":363,"close":364},"2021-12-03",142.67999267578125,{"date":366,"close":367},"2021-12-10",149.47999572753906,{"date":369,"close":370},"2021-12-17",137.5399932861328,{"date":372,"close":373},"2021-12-23",126.30999755859375,{"date":375,"close":376},"2021-12-31",130.22999572753906,{"date":378,"close":379},"2022-01-07",121.08000183105469,{"date":381,"close":382},"2022-01-14",113.4000015258789,{"date":384,"close":385},"2022-01-21",108.0999984741211,{"date":387,"close":388},"2022-01-28",110,{"date":390,"close":391},"2022-02-04",106.25,{"date":393,"close":394},"2022-02-11",108.4800033569336,{"date":396,"close":397},"2022-02-18",105.63999938964844,{"date":399,"close":400},"2022-02-25",107.3499984741211,{"date":402,"close":403},"2022-03-04",103.06999969482422,{"date":405,"close":406},"2022-03-11",99.20999908447266,{"date":408,"close":409},"2022-03-18",104.47000122070312,{"date":411,"close":412},"2022-03-25",97.2699966430664,{"date":414,"close":415},"2022-04-01",98.48999786376953,{"date":417,"close":418},"2022-04-08",102.22000122070312,{"date":420,"close":421},"2022-04-14",91.79000091552734,{"date":423,"close":424},"2022-04-22",90.37999725341797,{"date":426,"close":427},"2022-04-29",85.77999877929688,{"date":429,"close":430},"2022-05-06",94.69999694824219,{"date":432,"close":433},"2022-05-13",91.66000366210938,{"date":435,"close":436},"2022-05-20",92.45999908447266,{"date":438,"close":439},"2022-05-27",100.29000091552734,{"date":441,"close":442},"2022-06-03",96.3499984741211,{"date":444,"close":445},"2022-06-10",96.02999877929688,{"date":447,"close":448},"2022-06-17",86.98999786376953,{"date":450,"close":451},"2022-06-24",98.36000061035156,{"date":453,"close":454},"2022-07-01",92.66999816894531,{"date":456,"close":457},"2022-07-08",92.66000366210938,{"date":459,"close":460},"2022-07-15",91.55000305175781,{"date":462,"close":463},"2022-07-22",94.3499984741211,{"date":465,"close":466},"2022-07-29",99.54000091552734,{"date":468,"close":469},"2022-08-05",99.16999816894531,{"date":471,"close":472},"2022-08-12",101.58999633789062,{"date":474,"close":475},"2022-08-19",96.2699966430664,{"date":477,"close":478},"2022-08-26",90,{"date":480,"close":481},"2022-09-02",87.55999755859375,{"date":483,"close":484},"2022-09-09",91,{"date":486,"close":487},"2022-09-16",84.7300033569336,{"date":489,"close":490},"2022-09-23",79.48999786376953,{"date":492,"close":493},"2022-09-30",66.0199966430664,{"date":495,"close":496},"2022-10-07",62.310001373291016,{"date":498,"close":499},"2022-10-14",60.20000076293945,{"date":501,"close":502},"2022-10-21",55.689998626708984,{"date":504,"close":505},"2022-10-28",63.790000915527344,{"date":507,"close":508},"2022-11-04",62.790000915527344,{"date":510,"close":511},"2022-11-11",74.58000183105469,{"date":513,"close":514},"2022-11-18",66.55999755859375,{"date":516,"close":517},"2022-11-25",66.76000213623047,{"date":519,"close":520},"2022-12-02",69.58999633789062,{"date":522,"close":523},"2022-12-09",65.69999694824219,{"date":525,"close":526},"2022-12-16",61.439998626708984,{"date":528,"close":529},"2022-12-23",60.15999984741211,{"date":531,"close":532},"2022-12-30",60.88999938964844,{"date":534,"close":535},"2023-01-06",65.77999877929688,{"date":537,"close":538},"2023-01-13",65,{"date":540,"close":541},"2023-01-20",66.08000183105469,{"date":543,"close":544},"2023-01-27",69.0999984741211,{"date":546,"close":547},"2023-02-03",78.19000244140625,{"date":549,"close":550},"2023-02-10",73.56999969482422,{"date":552,"close":553},"2023-02-17",72.94999694824219,{"date":555,"close":556},"2023-02-24",67.86000061035156,{"date":558,"close":559},"2023-03-03",70.3499984741211,{"date":561,"close":562},"2023-03-10",63.72999954223633,{"date":564,"close":565},"2023-03-17",56.2599983215332,{"date":567,"close":568},"2023-03-24",57.779998779296875,{"date":570,"close":571},"2023-03-31",64.27999877929688,{"date":573,"close":574},"2023-04-06",64.33000183105469,{"date":576,"close":577},"2023-04-14",69.45999908447266,{"date":579,"close":580},"2023-04-21",69.16000366210938,{"date":582,"close":583},"2023-04-28",70.02999877929688,{"date":585,"close":586},"2023-05-05",70.61000061035156,{"date":588,"close":589},"2023-05-12",71.16000366210938,{"date":591,"close":592},"2023-05-19",71.75,{"date":594,"close":595},"2023-05-26",72.4800033569336,{"date":597,"close":598},"2023-06-02",74.66000366210938,{"date":600,"close":601},"2023-06-09",78.80999755859375,{"date":603,"close":604},"2023-06-16",79.62999725341797,{"date":606,"close":607},"2023-06-23",86.20999908447266,{"date":609,"close":610},"2023-06-30",83.69999694824219,{"date":612,"close":613},"2023-07-07",81.38999938964844,{"date":615,"close":616},"2023-07-14",83.4000015258789,{"date":618,"close":619},"2023-07-21",83.27999877929688,{"date":621,"close":622},"2023-07-28",82.5199966430664,{"date":624,"close":625},"2023-08-04",83.29000091552734,{"date":627,"close":628},"2023-08-11",85.19000244140625,{"date":630,"close":631},"2023-08-18",82.48999786376953,{"date":633,"close":634},"2023-08-25",78.41999816894531,{"date":636,"close":637},"2023-09-01",83.58000183105469,{"date":639,"close":640},"2023-09-08",81.18000030517578,{"date":642,"close":643},"2023-09-15",83.23999786376953,{"date":645,"close":646},"2023-09-22",76.66000366210938,{"date":648,"close":649},"2023-09-29",70.7300033569336,{"date":651,"close":652},"2023-10-06",66.20999908447266,{"date":654,"close":655},"2023-10-13",68.2300033569336,{"date":657,"close":658},"2023-10-20",62.84000015258789,{"date":660,"close":661},"2023-10-27",60.5099983215332,{"date":663,"close":664},"2023-11-03",66.97000122070312,{"date":666,"close":667},"2023-11-10",63.369998931884766,{"date":669,"close":670},"2023-11-17",63.970001220703125,{"date":672,"close":673},"2023-11-24",64.16000366210938,{"date":675,"close":676},"2023-12-01",67.38999938964844,{"date":678,"close":679},"2023-12-08",67.22000122070312,{"date":681,"close":682},"2023-12-15",74.73999786376953,{"date":684,"close":685},"2023-12-22",76.5199966430664,{"date":687,"close":688},"2023-12-29",76.73999786376953,{"date":690,"close":691},"2024-01-05",73,{"date":693,"close":520},"2024-01-12",{"date":695,"close":696},"2024-01-19",69.1500015258789,{"date":698,"close":699},"2024-01-26",70.11000061035156,{"date":701,"close":702},"2024-02-02",72.79000091552734,{"date":704,"close":705},"2024-02-09",74.79000091552734,{"date":707,"close":708},"2024-02-16",71.87999725341797,{"date":710,"close":711},"2024-02-23",73.33000183105469,{"date":713,"close":714},"2024-03-01",79.30000305175781,{"date":716,"close":717},"2024-03-08",81.7699966430664,{"date":719,"close":720},"2024-03-15",80.73999786376953,{"date":722,"close":723},"2024-03-22",85.52999877929688,{"date":725,"close":726},"2024-03-28",87.11000061035156,{"date":728,"close":729},"2024-04-05",81.48999786376953,{"date":731,"close":732},"2024-04-12",71.41000366210938,{"date":734,"close":735},"2024-04-19",68.33999633789062,{"date":737,"close":520},"2024-04-26",{"date":739,"close":740},"2024-05-03",68.70999908447266,{"date":742,"close":743},"2024-05-10",71.70999908447266,{"date":745,"close":746},"2024-05-17",72.81999969482422,{"date":748,"close":749},"2024-05-24",69.87999725341797,{"date":751,"close":752},"2024-05-31",70.26000213623047,{"date":754,"close":755},"2024-06-07",69.16999816894531,{"date":757,"close":758},"2024-06-14",69.91000366210938,{"date":760,"close":761},"2024-06-21",71.62999725341797,{"date":763,"close":764},"2024-06-28",73.33999633789062,{"date":766,"close":767},"2024-07-05",71.58000183105469,{"date":769,"close":770},"2024-07-12",80.93000030517578,{"date":772,"close":773},"2024-07-19",80.01000213623047,{"date":775,"close":776},"2024-07-26",83.0199966430664,{"date":778,"close":779},"2024-08-02",78.37999725341797,{"date":781,"close":782},"2024-08-09",75.69000244140625,{"date":784,"close":785},"2024-08-16",79.86000061035156,{"date":787,"close":427},"2024-08-23",{"date":789,"close":790},"2024-08-30",84.55000305175781,{"date":792,"close":793},"2024-09-06",79.37999725341797,{"date":795,"close":796},"2024-09-13",78.77999877929688,{"date":798,"close":799},"2024-09-20",76.0999984741211,{"date":801,"close":802},"2024-09-27",77.31999969482422,{"date":804,"close":805},"2024-10-04",73.08999633789062,{"date":807,"close":808},"2024-10-11",72.13999938964844,{"date":810,"close":811},"2024-10-18",74.69999694824219,{"date":813,"close":814},"2024-10-25",72,{"date":816,"close":817},"2024-11-01",72.30000305175781,{"date":819,"close":820},"2024-11-08",75.54000091552734,{"date":822,"close":823},"2024-11-15",78.02999877929688,{"date":825,"close":826},"2024-11-22",81.5999984741211,{"date":828,"close":829},"2024-11-29",83.97000122070312,{"date":831,"close":832},"2024-12-06",86.2300033569336,{"date":834,"close":835},"2024-12-13",86.26000213623047,{"date":837,"close":838},"2024-12-20",84.2699966430664,{"date":840,"close":841},"2024-12-27",83.7699966430664,{"date":843,"close":844},"2025-01-03",80.06999969482422,{"date":846,"close":847},"2025-01-10",78.33999633789062,{"date":849,"close":850},"2025-01-17",78.94000244140625,{"date":852,"close":853},"2025-01-24",82.7300033569336,{"date":855,"close":856},"2025-01-31",85.63999938964844,{"date":858,"close":859},"2025-02-07",85.25,{"date":861,"close":862},"2025-02-14",88.9000015258789,{"date":864,"close":865},"2025-02-21",82.61000061035156,{"date":867,"close":868},"2025-02-28",82.97000122070312,{"date":870,"close":871},"2025-03-07",76.72000122070312,{"date":873,"close":874},"2025-03-14",69.9000015258789,{"date":876,"close":877},"2025-03-21",71.31999969482422,{"date":879,"close":880},"2025-03-28",75.98999786376953,{"date":882,"close":883},"2025-04-04",75.72000122070312,{"date":885,"close":886},"2025-04-11",68.36000061035156,{"date":888,"close":889},"2025-04-17",64.58999633789062,{"date":891,"close":892},"2025-04-25",65.02999877929688,{"date":894,"close":895},"2025-05-02",66.70999908447266,{"date":897,"close":898},"2025-05-09",66.0999984741211,{"date":900,"close":901},"2025-05-16",67.25,{"date":903,"close":904},"2025-05-23",62.27000045776367,{"date":906,"close":907},"2025-05-30",64.45999908447266,{"date":909,"close":910},"2025-06-06",65.70999908447266,{"date":912,"close":913},"2025-06-13",64.91000366210938,{"date":915,"close":916},"2025-06-20",68.56999969482422,{"date":918,"close":919},"2025-06-27",66.5999984741211,{"date":921,"close":586},"2025-07-03",{"date":923,"close":924},"2025-07-11",64.33999633789062,{"date":926,"close":927},"2025-07-18",62.619998931884766,{"date":929,"close":930},"2025-07-21",61.470001220703125,{"date":932,"close":933},"2025-07-22",63.529998779296875,{"date":935,"close":936},"2025-07-23",62.83000183105469,{"date":938,"close":939},"2025-07-24",60.220001220703125,{"date":941,"close":942},"2025-07-25",60.720001220703125,{"date":944,"close":945},"2025-07-28",60.2599983215332,{"date":947,"close":948},"2025-07-29",59.06999969482422,{"date":950,"close":951},"2025-07-30",58,{"date":953,"close":954},"2025-07-31",56.61000061035156,{"date":956,"close":957},"2025-08-01",55.97999954223633,{"date":959,"close":960},"2025-08-04",54.65999984741211,{"date":962,"close":963},"2025-08-05",56.099998474121094,{"date":965,"close":966},"2025-08-06",56.220001220703125,{"date":968,"close":969},"2025-08-07",55.25,{"date":971,"close":972},"2025-08-08",54.959999084472656,{"date":974,"close":975},"2025-08-11",55.939998626708984,{"date":977,"close":978},"2025-08-12",56.65999984741211,{"date":980,"close":981},"2025-08-13",58.619998931884766,{"date":983,"close":984},"2025-08-14",58.13999938964844,{"date":986,"close":987},"2025-08-15",57.7599983215332,{"date":989,"close":990},"2025-08-18",58.45000076293945,{"date":992,"close":993},"2025-08-19",59.380001068115234,{"date":995,"close":996},"2025-08-20",57.810001373291016,{"date":998,"close":999},"2025-08-21",57.88999938964844,{"date":1001,"close":1002},"2025-08-22",60.060001373291016,{"date":1004,"close":1005},"2025-08-25",59.86000061035156,{"date":1007,"close":1008},"2025-08-26",59.66999816894531,{"date":1010,"close":1011},"2025-08-27",62.06999969482422,{"date":1013,"close":1014},"2025-08-28",62.16999816894531,{"date":1016,"close":1017},"2025-08-29",61.349998474121094,{"date":1019,"close":1020},"2025-09-02",59.689998626708984,{"date":1022,"close":1023},"2025-09-03",60.209999084472656,{"date":1025,"close":1026},"2025-09-04",60.95000076293945,{"date":1028,"close":1029},"2025-09-05",60.70000076293945,{"date":1031,"close":1032},"2025-09-08",61.380001068115234,{"date":1034,"close":1032},"2025-09-09",{"date":1036,"close":1037},"2025-09-10",59.189998626708984,{"date":1039,"close":1040},"2025-09-11",61.25,{"date":1042,"close":1043},"2025-09-12",59.77000045776367,{"date":1045,"close":1046},"2025-09-15",60.41999816894531,{"date":1048,"close":1049},"2025-09-16",60.349998474121094,{"date":1051,"close":1052},"2025-09-17",59.130001068115234,{"date":1054,"close":1055},"2025-09-18",60,{"date":1057,"close":1058},"2025-09-19",58.43000030517578,{"date":1060,"close":1061},"2025-09-22",58.099998474121094,{"date":1063,"close":1064},"2025-09-23",57.599998474121094,{"date":1066,"close":1067},"2025-09-24",57.04999923706055,{"date":1069,"close":1070},"2025-09-25",45.599998474121094,{"date":1072,"close":1073},"2025-09-26",44.86000061035156,{"date":1075,"close":1076},"2025-09-29",45.25,{"date":1078,"close":1079},"2025-09-30",44.869998931884766,{"date":1081,"close":1082},"2025-10-01",46.040000915527344,{"date":1084,"close":1085},"2025-10-02",46.06999969482422,{"date":1087,"close":1088},"2025-10-03",46.41999816894531,{"date":1090,"close":1091},"2025-10-06",46.810001373291016,{"date":1093,"close":1073},"2025-10-07",{"date":1095,"close":1096},"2025-10-08",44.36000061035156,{"date":1098,"close":1099},"2025-10-09",44.11000061035156,{"date":1101,"close":1102},"2025-10-10",43.16999816894531,{"date":1104,"close":1105},"2025-10-13",43.689998626708984,{"date":1107,"close":1108},"2025-10-14",44,{"date":1110,"close":1111},"2025-10-15",44.41999816894531,{"date":1113,"close":1114},"2025-10-16",43.27000045776367,{"date":1116,"close":1117},"2025-10-17",42.900001525878906,{"date":1119,"close":1120},"2025-10-20",43.029998779296875,{"date":1122,"close":1123},"2025-10-21",44.70000076293945,{"date":1125,"close":1126},"2025-10-22",43.86000061035156,{"date":1128,"close":1129},"2025-10-23",43.119998931884766,{"date":1131,"close":1132},"2025-10-24",44.2599983215332,{"date":1134,"close":1135},"2025-10-27",45.08000183105469,{"date":1137,"close":1138},"2025-10-28",44.45000076293945,{"date":1140,"close":1141},"2025-10-29",42.459999084472656,{"date":1143,"close":1144},"2025-10-30",41.869998931884766,{"date":1146,"close":1147},"2025-10-31",41.90999984741211,{"date":1149,"close":1150},"2025-11-03",41.34000015258789,{"date":1152,"close":1153},"2025-11-04",40.75,{"date":1155,"close":1156},"2025-11-05",40.810001373291016,{"date":1158,"close":1159},"2025-11-06",30.8799991607666,{"date":1161,"close":1162},"2025-11-07",32.36000061035156,{"date":1164,"close":1165},"2025-11-10",33.25,{"date":1167,"close":1168},"2025-11-11",34.13999938964844,{"date":1170,"close":1171},"2025-11-12",34.41999816894531,{"date":1173,"close":1174},"2025-11-13",34.790000915527344,{"date":1176,"close":1177},"2025-11-14",34.43000030517578,{"date":1179,"close":1180},"2025-11-17",32.11000061035156,{"date":1182,"close":1183},"2025-11-18",33.439998626708984,{"date":1185,"close":1186},"2025-11-19",34.20000076293945,{"date":1188,"close":1189},"2025-11-20",33.52000045776367,{"date":1191,"close":1192},"2025-11-21",35.33000183105469,{"date":1194,"close":1195},"2025-11-24",35.630001068115234,{"date":1197,"close":1198},"2025-11-25",37.529998779296875,{"date":1200,"close":1201},"2025-11-26",38.20000076293945,{"date":1203,"close":1204},"2025-11-28",38.65999984741211,{"date":1206,"close":1207},"2025-12-01",38.560001373291016,{"date":1209,"close":1210},"2025-12-02",38.709999084472656,{"date":1212,"close":1213},"2025-12-03",39.02000045776367,{"date":1215,"close":1216},"2025-12-04",38.900001525878906,{"date":1218,"close":1219},"2025-12-05",38.81999969482422,{"date":1221,"close":1222},"2025-12-08",39.2599983215332,{"date":1224,"close":1225},"2025-12-09",39.029998779296875,{"date":1227,"close":1228},"2025-12-10",41.209999084472656,{"date":1230,"close":1231},"2025-12-11",41.650001525878906,{"date":1233,"close":1234},"2025-12-12",41.0099983215332,{"date":1236,"close":1237},"2025-12-15",40.91999816894531,{"date":1239,"close":1240},"2025-12-16",40.630001068115234,{"date":1242,"close":1243},"2025-12-17",41.06999969482422,{"date":1245,"close":1246},"2025-12-18",39.34000015258789,{"date":1248,"close":1249},"2025-12-19",38.470001220703125,{"date":1251,"close":1252},"2025-12-22",38.150001525878906,{"date":1254,"close":1255},"2025-12-23",38.45000076293945,{"date":1257,"close":1258},"2025-12-24",39.18000030517578,{"date":1260,"close":1261},"2025-12-26",39.27000045776367,{"date":1263,"close":1264},"2025-12-29",39.16999816894531,{"date":1266,"close":1267},"2025-12-30",39.310001373291016,{"date":1269,"close":1270},"2025-12-31",38.63999938964844,{"date":1272,"close":1273},"2026-01-02",39.290000915527344,{"date":1275,"close":1276},"2026-01-05",40.31999969482422,{"date":1278,"close":1279},"2026-01-06",40.93000030517578,{"date":1281,"close":1129},"2026-01-07",{"date":1283,"close":1284},"2026-01-08",44.619998931884766,{"date":1286,"close":1287},"2026-01-09",45.22999954223633,{"date":1289,"close":1123},"2026-01-12",{"date":1291,"close":1292},"2026-01-13",46.45000076293945,{"date":1294,"close":1295},"2026-01-14",46.79999923706055,{"date":1297,"close":1298},"2026-01-15",48.52000045776367,{"date":1300,"close":1301},"2026-01-16",48.83000183105469,{"date":1303,"close":1304},"2026-01-20",47.45000076293945,{"date":1306,"close":1307},"2026-01-21",48.75,{"date":1309,"close":1310},"2026-01-22",47.83000183105469,{"date":1312,"close":1313},"2026-01-23",46.290000915527344,{"date":1315,"close":1316},"2026-01-26",45.13999938964844,{"date":1318,"close":1319},"2026-01-27",46.34000015258789,{"date":1321,"close":1322},"2026-01-28",46.959999084472656,{"date":1324,"close":1325},"2026-01-29",45.529998779296875,{"date":1327,"close":1328},"2026-01-30",44.540000915527344,{"date":1330,"close":1331},"2026-02-02",44.779998779296875,{"date":1333,"close":1334},"2026-02-03",45.16999816894531,{"date":1336,"close":1337},"2026-02-04",47.2599983215332,{"date":1339,"close":1340},"2026-02-05",45.470001220703125,{"date":1342,"close":1343},"2026-02-06",47.16999816894531,{"date":1345,"close":1346},"2026-02-09",46.459999084472656,{"date":1348,"close":1349},"2026-02-10",45.83000183105469,{"date":1351,"close":1352},"2026-02-11",45.79999923706055,{"date":1354,"close":1355},"2026-02-12",40.959999084472656,{"date":1357,"close":1358},"2026-02-13",41.43000030517578,{"date":1360,"close":1361},"2026-02-17",42.25,{"date":1363,"close":1364},"2026-02-18",45.650001525878906,{"date":1366,"close":1367},"2026-02-19",44.58000183105469,{"date":1369,"close":1370},"2026-02-20",44.5,{"date":1372,"close":1373},"2026-02-23",42.31999969482422,{"date":1375,"close":1376},"2026-02-24",43.150001525878906,{"date":1378,"close":1379},"2026-02-25",42.060001373291016,{"date":1381,"close":1382},"2026-02-26",42.86000061035156,{"date":1384,"close":1102},"2026-02-27",{"date":1386,"close":1387},"2026-03-02",41.810001373291016,{"date":1389,"close":1390},"2026-03-03",41.84000015258789,{"date":1392,"close":1393},"2026-03-04",42.119998931884766,{"date":1395,"close":1396},"2026-03-05",42.04999923706055,{"date":1398,"close":1399},"2026-03-06",42.189998626708984,{"date":1401,"close":1402},"2026-03-09",42.5,{"date":1404,"close":1405},"2026-03-10",42.13999938964844,{"date":1407,"close":1402},"2026-03-11",{"date":1409,"close":1410},"2026-03-12",41,{"date":1412,"close":1390},"2026-03-13",{"date":1414,"close":1415},"2026-03-16",41.709999084472656,{"date":1417,"close":1418},"2026-03-17",42.33000183105469,{"date":1420,"close":1421},"2026-03-18",41.79999923706055,{"date":1423,"close":1424},"2026-03-19",42.380001068115234,{"date":1426,"close":1427},"2026-03-20",41.86000061035156,{"date":1429,"close":1430},"2026-03-23",42.88999938964844,{"date":1432,"close":1433},"2026-03-24",42.099998474121094,{"date":1435,"close":1436},"2026-03-25",41.880001068115234,{"date":1438,"close":1439},"2026-03-26",42.68000030517578,{"date":1441,"close":1442},"2026-03-27",40.86000061035156,{"date":1444,"close":1445},"2026-03-30",39.9900016784668,{"date":1447,"close":1448},"2026-03-31",41.58000183105469,{"date":1450,"close":1451},"2026-04-01",40.310001373291016,{"date":1453,"close":1454},"2026-04-02",41.22999954223633,{"date":1456,"close":1457},"2026-04-06",42.61000061035156,{"date":1459,"close":1460},"2026-04-07",43.310001373291016,{"date":1462,"close":1463},"2026-04-08",44.2400016784668,{"date":1465,"close":1466},"2026-04-09",45.31999969482422,{"date":1468,"close":1469},"2026-04-10",46.720001220703125,{"date":1471,"close":1472},"2026-04-13",49.08000183105469,{"date":1474,"close":1475},"2026-04-14",41.65999984741211,{"date":1477,"close":1478},"2026-04-15",40.5099983215332,{"date":1480,"close":1481},"2026-04-16",40.4900016784668,{"date":1483,"close":1484},"2026-04-17",40.880001068115234,{"date":1486,"close":1487},"2026-04-20",40.65999984741211,{"date":1489,"close":1490},"2026-04-21",39.040000915527344,{"date":1492,"close":1493},"2026-04-22",39.58000183105469,{"date":1495,"close":1496},"2026-04-23",38.54999923706055,{"date":1498,"close":1499},"2026-04-24",38.27000045776367,{"date":1501,"close":1502},"2026-04-27",38.16999816894531,{"date":1504,"close":1270},"2026-04-28",{"date":1506,"close":1507},"2026-04-29",38.349998474121094,{"date":1509,"close":1267},"2026-04-30",{"date":172,"close":1511},38.529998779296875,{"date":1513,"close":1514},"2026-05-04",36.880001068115234,{"date":1516,"close":1517},"2026-05-05",37.25,{"date":1519,"close":1520},"2026-05-06",39.43000030517578,{"date":1522,"close":1523},"2026-05-07",39.90999984741211,{"date":1525,"close":1526},"2026-05-08",40.34000015258789,{"date":1528,"close":1529},"2026-05-11",39.08000183105469,{"date":1531,"close":1532},"2026-05-12",38.209999084472656,{"date":1534,"close":1535},"2026-05-13",37.06999969482422,{"date":1537,"close":1538},"2026-05-14",38.09000015258789,{"date":1540,"close":1541},"2026-05-15",36.93000030517578,{"date":1543,"close":1544},"2026-05-18",37.04999923706055,{"date":1546,"close":1547},"2026-05-19",36.27000045776367,{"date":1549,"close":1550},"2026-05-20",37.33000183105469,{"date":1552,"close":1553},"2026-05-21",38.91999816894531,{"date":1555,"close":1556},"2026-05-22",40.33000183105469,{"date":1558,"close":1559},"2026-05-26",40.63999938964844,{"date":1561,"close":1562},"2026-05-27",42.2599983215332,{"date":1564,"close":1565},"2026-05-28",43.900001525878906,{"date":1567,"close":1284},"2026-05-29",{"date":1569,"close":1570},"2026-06-01",45.02000045776367,{"date":1572,"close":1573},"2026-06-02",43.93000030517578,{"date":1575,"close":1576},"2026-06-03",46.029998779296875,{"date":1578,"close":1579},"2026-06-04",46.91999816894531,{"date":1581,"close":1582},"2026-06-05",47.150001525878906,{"date":1584,"close":1585},"2026-06-08",47.5,{"date":1587,"close":1588},"2026-06-09",48.0099983215332,{"date":1590,"close":1591},"2026-06-10",48.5,{"date":1593,"close":1594},"2026-06-11",51.56999969482422,{"date":1596,"close":1597},"2026-06-12",51.2599983215332,{"date":1599,"close":1600},"2026-06-15",52.209999084472656,{"date":1602,"close":1603},"2026-06-16",52.11000061035156,{"date":1605,"close":1606},"2026-06-17",47.43000030517578,{"date":1608,"close":1609},"2026-06-18",53.65999984741211,{"date":151,"close":1611},52.400001525878906,{"date":133,"close":1613},51.90999984741211,{"date":99,"close":1615},50.790000915527344,{"date":114,"close":1617},52.900001525878906,{"date":45,"close":1619},52.7599983215332,{"date":1621,"close":1622},"2026-06-29",53.150001525878906,{"date":1624,"close":1625},"2026-06-30",52.88999938964844,{"date":1627,"close":1628},"2026-07-01",51.81999969482422,{"date":1630,"close":1631},"2026-07-02",50.97999954223633,{"date":1633,"close":1634},"2026-07-06",50.209999084472656,{"date":1636,"close":1637},"2026-07-07",51.04999923706055,{"date":1639,"close":1640},"2026-07-08",50.29999923706055,{"date":1642,"close":1643},"2026-07-09",51.0099983215332,{"date":1645,"close":1646},"2026-07-10",53.4900016784668,{"date":1648,"close":1649},"2026-07-13",54.869998931884766,{"date":1651,"close":1652},"2026-07-14",55.72999954223633,{"date":1654,"close":1655},"2026-07-15",58.939998626708984,{"date":1657,"close":1658},"2026-07-16",58.470001220703125,{"date":1660,"close":1661},"2026-07-17",57.33000183105469,{"date":1663,"close":1664},"2026-07-20",55.90999984741211,{"date":1666,"close":1667},"2026-07-21",57.61000061035156,{"date":253,"close":1669},57.45000076293945,{"count":256,"fetchedAt":1671,"source":248},"2026-07-25T00:13:51.622Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1673},"\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>",1784938431527]