[{"data":1,"prerenderedAt":1568},["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-KR":25,"$fERnFgtX64ayflSMJswuo47GtHshB8joeqzpIk-XpPVs":26,"ticker-mcap-KR":167,"ticker-profile-KR":176,"ticker-earnings-KR":190,"ticker-congress-KR":194,"i-lucide:info":1566},{"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":163},{"identity":28,"transactions":33,"sectorSlug":143,"relatedTickers":144},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"56873","KROGER CO","Retail Trade","KR",[34,48,54,60,67,73,79,84,90,102,117,128,137],{"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},"2026-07-16T17:02:36.000Z","0001586651-26-000002-0","4","Vemuri Ashok","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1586651\u002F000158665126000002\u002F0001586651-26-000002-index.htm",3660,39361,"A","2026-07-15","Stock award","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":42,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-16T17:00:33.000Z","0001402419-26-000007-0","Sutton Mark S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1402419\u002F000140241926000007\u002F0001402419-26-000007-index.htm",46004,{"cik":29,"filedAt":55,"filingId":56,"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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":58,"shares":42,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-16T16:58:04.000Z","0001691983-26-000003-0","SOURRY KNOX JUDITH AMANDA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1691983\u002F000169198326000003\u002F0001691983-26-000003-index.htm",25465,{"cik":29,"filedAt":61,"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":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-16T16:51:53.000Z","0001180656-26-000008-0","SARGENT RONALD","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1180656\u002F000118065626000008\u002F0001180656-26-000008-index.htm",7916,262914,{"cik":29,"filedAt":68,"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":72,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-16T16:49:06.000Z","0001180671-26-000002-0","HOGUET KAREN M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1180671\u002F000118067126000002\u002F0001180671-26-000002-index.htm",31938,{"cik":29,"filedAt":74,"filingId":75,"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":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":42,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-16T16:33:13.000Z","0001392133-26-000008-0","Butier Mitchell R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1392133\u002F000139213326000008\u002F0001392133-26-000008-index.htm",3949,{"cik":29,"filedAt":80,"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":59,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-16T16:27:55.000Z","0001842503-26-000002-0","Brown Kevin M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1842503\u002F000184250326000002\u002F0001842503-26-000002-index.htm",{"cik":29,"filedAt":85,"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},"2026-07-16T16:24:07.000Z","0001626845-26-000007-0","Aufreiter Nora A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1626845\u002F000162684526000007\u002F0001626845-26-000007-index.htm",52967,{"cik":29,"filedAt":91,"filingId":92,"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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":100,"transactionDate":45,"intentLabel":101,"signalQuality":47},"2026-07-16T16:21:19.000Z","0001703359-26-000006-0","FIKE CARIN L","Vice President and Treasurer",56.56,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1703359\u002F000170335926000006\u002F0001703359-26-000006-index.htm",56,50683.054,3167.36,"F","Tax withholding",{"cik":29,"filedAt":103,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":112,"transactionDate":113,"intentLabel":114,"signalQuality":115,"insiderHistory":116},"2026-07-15T18:28:01.000Z","0001694418-26-000008-0","COSSET YAEL","Executive Vice President",58.8,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1694418\u002F000169441826000008\u002F0001694418-26-000008-index.htm",30000,127868,1764000,"S","2026-07-14","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":118,"filingId":119,"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":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":100,"transactionDate":127,"intentLabel":101,"signalQuality":47},"2026-07-14T14:56:51.000Z","0002074644-26-000006-0","Shaffer Megan N.","Group Vice President",59.31,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2074644\u002F000207464426000006\u002F0002074644-26-000006-index.htm",466,32207,27638.460000000003,"2026-07-13",{"cik":29,"filedAt":129,"filingId":130,"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":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":100,"transactionDate":127,"intentLabel":101,"signalQuality":47},"2026-07-14T14:54:41.000Z","0002014240-26-000006-0","Nichols Brian W","Group VP & Controller","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2014240\u002F000201424026000006\u002F0002014240-26-000006-index.htm",96,14143,5693.76,{"cik":29,"filedAt":138,"filingId":139,"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":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":44,"transactionDate":142,"intentLabel":46,"signalQuality":47},"2026-06-26T00:00:00.000Z","0001392133-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1392133\u002F000139213326000006\u002F0001392133-26-000006-index.htm",289,"2026-06-25","retail-trade",[145,148,151,154,157,160],{"ticker":146,"issuerName":147},"CVNA","CARVANA CO.",{"ticker":149,"issuerName":150},"W","Wayfair Inc.",{"ticker":152,"issuerName":153},"BROS","Dutch Bros Inc.",{"ticker":155,"issuerName":156},"WSM","WILLIAMS SONOMA INC",{"ticker":158,"issuerName":159},"CASY","CASEYS GENERAL STORES INC",{"ticker":161,"issuerName":162},"AMZN","AMAZON COM INC",{"count":164,"fetchedAt":165,"source":166},13,"2026-07-18T21:06:09.170Z","sqlite",{"data":168,"meta":174},{"value":169,"quality":170,"closeDate":171,"ageDays":172,"sharesAsOf":173},36035912940.27489,"fresh","2026-07-17",1,"2026-06-24",{"count":172,"fetchedAt":175,"source":166},"2026-07-18T21:06:09.172Z",{"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},"Gregory S. Foran","Grocery Stores",403000,"1977-01-02","US","OH","Cincinnati","https:\u002F\u002Fwww.thekrogerco.com",0.435,"54.15-76.58","2026-07-14T15:01:09.771Z",{"count":172,"fetchedAt":175,"source":166},{"data":191,"meta":193},{"ticker":32,"points":192},[],{"count":172,"fetchedAt":175,"source":166},{"data":195,"meta":1564},{"congressTrades":196,"insiderTrades":225,"priceHistory":239,"ticker":32},[197,215],{"amountLabel":198,"amountMax":199,"amountMid":200,"amountMin":201,"assetDescription":202,"assetType":203,"chamber":204,"district":205,"disclosureDate":206,"filingId":207,"ingestedAt":208,"memberName":209,"memberSlug":210,"owner":211,"party":40,"sourceLink":212,"ticker":32,"transactionDate":213,"type":214},"$1,001 - $15,000",15000,8001,1001,"The Kroger Co","Stock","house","CA17","2026-07-08","ro-khanna|KR|2026-06-02|Purchase|$1,001 - $15,000|","2026-07-09T11:00:44.780Z","Ro Khanna","ro-khanna","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116206.pdf","2026-06-02","Purchase",{"amountLabel":198,"amountMax":199,"amountMid":200,"amountMin":201,"assetDescription":202,"assetType":203,"chamber":204,"district":216,"disclosureDate":217,"filingId":218,"ingestedAt":219,"memberName":220,"memberSlug":221,"owner":211,"party":222,"sourceLink":223,"ticker":32,"transactionDate":224,"type":214},"OH02","2026-06-15","david-taylor|KR|2026-06-05|Purchase|$1,001 - $15,000|","2026-06-15T20:00:41.789Z","David Taylor","david-taylor","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034780.pdf","2026-06-05",[226,227,228,229,230,231,232,233,234,235,236,237,238],{"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":49,"filingId":50,"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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":42,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":55,"filingId":56,"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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":58,"shares":42,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":61,"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":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":68,"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":72,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":74,"filingId":75,"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":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":42,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":80,"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":59,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":85,"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":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":100,"transactionDate":45},{"cik":29,"filedAt":103,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":112,"transactionDate":113},{"cik":29,"filedAt":118,"filingId":119,"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":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":100,"transactionDate":127},{"cik":29,"filedAt":129,"filingId":130,"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":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":100,"transactionDate":127},{"cik":29,"filedAt":138,"filingId":139,"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":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":44,"transactionDate":142},[240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,490,493,495,498,501,504,507,509,512,515,518,521,524,527,530,533,535,538,541,544,546,549,551,554,557,559,562,564,566,569,572,575,578,581,584,587,590,593,596,599,601,603,606,609,612,615,618,621,624,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,730,733,736,739,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,860,863,866,869,872,875,878,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,927,930,933,936,939,942,945,948,951,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1097,1100,1103,1106,1109,1111,1114,1117,1120,1122,1124,1127,1130,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1223,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1266,1269,1271,1273,1276,1279,1282,1284,1286,1289,1292,1295,1297,1300,1303,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1384,1386,1389,1392,1395,1398,1401,1404,1407,1409,1411,1413,1416,1419,1421,1423,1425,1428,1431,1434,1437,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1483,1486,1489,1491,1493,1496,1499,1502,1505,1507,1510,1512,1515,1518,1521,1523,1525,1528,1530,1533,1536,1539,1542,1545,1547,1550,1553,1555,1557,1559,1562],{"date":241,"close":242},"2021-07-23",39.88999938964844,{"date":244,"close":245},"2021-07-30",40.70000076293945,{"date":247,"close":248},"2021-08-06",41.75,{"date":250,"close":251},"2021-08-13",42.810001373291016,{"date":253,"close":254},"2021-08-20",46.939998626708984,{"date":256,"close":257},"2021-08-27",45.4900016784668,{"date":259,"close":260},"2021-09-03",46.650001525878906,{"date":262,"close":263},"2021-09-10",42.66999816894531,{"date":265,"close":266},"2021-09-17",40.939998626708984,{"date":268,"close":269},"2021-09-24",39.97999954223633,{"date":271,"close":272},"2021-10-01",39.13999938964844,{"date":274,"close":275},"2021-10-08",39.470001220703125,{"date":277,"close":278},"2021-10-15",38.59000015258789,{"date":280,"close":281},"2021-10-22",40.22999954223633,{"date":283,"close":284},"2021-10-29",40.02000045776367,{"date":286,"close":287},"2021-11-05",42.31999969482422,{"date":289,"close":290},"2021-11-12",42.43000030517578,{"date":292,"close":293},"2021-11-19",40.88999938964844,{"date":295,"close":296},"2021-11-26",43.13999938964844,{"date":298,"close":299},"2021-12-03",43.43000030517578,{"date":301,"close":302},"2021-12-10",44.599998474121094,{"date":304,"close":305},"2021-12-17",44.790000915527344,{"date":307,"close":308},"2021-12-23",43.209999084472656,{"date":310,"close":311},"2021-12-31",45.2599983215332,{"date":313,"close":314},"2022-01-07",48.119998931884766,{"date":316,"close":317},"2022-01-14",49.119998931884766,{"date":319,"close":320},"2022-01-21",46.91999816894531,{"date":322,"close":323},"2022-01-28",43.470001220703125,{"date":325,"close":326},"2022-02-04",44.77000045776367,{"date":328,"close":329},"2022-02-11",46.27000045776367,{"date":331,"close":332},"2022-02-18",45.59000015258789,{"date":334,"close":335},"2022-02-25",46.459999084472656,{"date":337,"close":338},"2022-03-04",58.939998626708984,{"date":340,"close":341},"2022-03-11",55.88999938964844,{"date":343,"close":344},"2022-03-18",55.81999969482422,{"date":346,"close":347},"2022-03-25",57,{"date":349,"close":350},"2022-04-01",57.47999954223633,{"date":352,"close":353},"2022-04-08",61.66999816894531,{"date":355,"close":356},"2022-04-14",58.31999969482422,{"date":358,"close":347},"2022-04-22",{"date":360,"close":361},"2022-04-29",53.959999084472656,{"date":363,"close":364},"2022-05-06",53.849998474121094,{"date":366,"close":367},"2022-05-13",53.38999938964844,{"date":369,"close":370},"2022-05-20",48.65999984741211,{"date":372,"close":373},"2022-05-27",52.959999084472656,{"date":375,"close":376},"2022-06-03",52.540000915527344,{"date":378,"close":379},"2022-06-10",51.09000015258789,{"date":381,"close":382},"2022-06-17",46.20000076293945,{"date":384,"close":385},"2022-06-24",48.45000076293945,{"date":387,"close":388},"2022-07-01",48.13999938964844,{"date":390,"close":391},"2022-07-08",48.02000045776367,{"date":393,"close":394},"2022-07-15",47.75,{"date":396,"close":397},"2022-07-22",46.2400016784668,{"date":399,"close":400},"2022-07-29",46.439998626708984,{"date":402,"close":403},"2022-08-05",47.25,{"date":405,"close":406},"2022-08-12",47.209999084472656,{"date":408,"close":409},"2022-08-19",49.5,{"date":411,"close":412},"2022-08-26",48.380001068115234,{"date":414,"close":415},"2022-09-02",48.43000030517578,{"date":417,"close":418},"2022-09-09",51.939998626708984,{"date":420,"close":421},"2022-09-16",47.279998779296875,{"date":423,"close":424},"2022-09-23",44.86000061035156,{"date":426,"close":427},"2022-09-30",43.75,{"date":429,"close":430},"2022-10-07",43,{"date":432,"close":433},"2022-10-14",43.15999984741211,{"date":435,"close":436},"2022-10-21",43.630001068115234,{"date":438,"close":439},"2022-10-28",46.77000045776367,{"date":441,"close":442},"2022-11-04",46.400001525878906,{"date":444,"close":445},"2022-11-11",47.099998474121094,{"date":447,"close":448},"2022-11-18",48.2599983215332,{"date":450,"close":451},"2022-11-25",49.040000915527344,{"date":453,"close":454},"2022-12-02",47.56999969482422,{"date":456,"close":457},"2022-12-09",46.470001220703125,{"date":459,"close":460},"2022-12-16",44.31999969482422,{"date":462,"close":463},"2022-12-23",45.88999938964844,{"date":465,"close":466},"2022-12-30",44.58000183105469,{"date":468,"close":469},"2023-01-06",45.7400016784668,{"date":471,"close":472},"2023-01-13",45.220001220703125,{"date":474,"close":475},"2023-01-20",44.45000076293945,{"date":477,"close":478},"2023-01-27",45.04999923706055,{"date":480,"close":481},"2023-02-03",44.41999816894531,{"date":483,"close":484},"2023-02-10",44.79999923706055,{"date":486,"close":487},"2023-02-17",44,{"date":489,"close":427},"2023-02-24",{"date":491,"close":492},"2023-03-03",45.97999954223633,{"date":494,"close":445},"2023-03-10",{"date":496,"close":497},"2023-03-17",46.779998779296875,{"date":499,"close":500},"2023-03-24",49.04999923706055,{"date":502,"close":503},"2023-03-31",49.369998931884766,{"date":505,"close":506},"2023-04-06",48.52000045776367,{"date":508,"close":260},"2023-04-14",{"date":510,"close":511},"2023-04-21",47.91999816894531,{"date":513,"close":514},"2023-04-28",48.630001068115234,{"date":516,"close":517},"2023-05-05",49.22999954223633,{"date":519,"close":520},"2023-05-12",49.18000030517578,{"date":522,"close":523},"2023-05-19",49.63999938964844,{"date":525,"close":526},"2023-05-26",47.310001373291016,{"date":528,"close":529},"2023-06-02",45.91999816894531,{"date":531,"close":532},"2023-06-09",46.16999816894531,{"date":534,"close":532},"2023-06-16",{"date":536,"close":537},"2023-06-23",46.13999938964844,{"date":539,"close":540},"2023-06-30",47,{"date":542,"close":543},"2023-07-07",47.16999816894531,{"date":545,"close":400},"2023-07-14",{"date":547,"close":548},"2023-07-21",47.9900016784668,{"date":550,"close":506},"2023-07-28",{"date":552,"close":553},"2023-08-04",49.4900016784668,{"date":555,"close":556},"2023-08-11",48.97999954223633,{"date":558,"close":454},"2023-08-18",{"date":560,"close":561},"2023-08-25",46.540000915527344,{"date":563,"close":492},"2023-09-01",{"date":565,"close":254},"2023-09-08",{"date":567,"close":568},"2023-09-15",46.31999969482422,{"date":570,"close":571},"2023-09-22",45.65999984741211,{"date":573,"close":574},"2023-09-29",44.75,{"date":576,"close":577},"2023-10-06",43.45000076293945,{"date":579,"close":580},"2023-10-13",44.15999984741211,{"date":582,"close":583},"2023-10-20",44.130001068115234,{"date":585,"close":586},"2023-10-27",44.43000030517578,{"date":588,"close":589},"2023-11-03",45.369998931884766,{"date":591,"close":592},"2023-11-10",43.88999938964844,{"date":594,"close":595},"2023-11-17",42.439998626708984,{"date":597,"close":598},"2023-11-24",44.18000030517578,{"date":600,"close":302},"2023-12-01",{"date":602,"close":466},"2023-12-08",{"date":604,"close":605},"2023-12-15",44.11000061035156,{"date":607,"close":608},"2023-12-22",45.13999938964844,{"date":610,"close":611},"2023-12-29",45.709999084472656,{"date":613,"close":614},"2024-01-05",46.04999923706055,{"date":616,"close":617},"2024-01-12",46.029998779296875,{"date":619,"close":620},"2024-01-19",45.939998626708984,{"date":622,"close":623},"2024-01-26",46.29999923706055,{"date":625,"close":537},"2024-02-02",{"date":627,"close":628},"2024-02-09",45.40999984741211,{"date":630,"close":631},"2024-02-16",47.63999938964844,{"date":633,"close":634},"2024-02-23",48.209999084472656,{"date":636,"close":637},"2024-03-01",49.15999984741211,{"date":639,"close":640},"2024-03-08",55.970001220703125,{"date":642,"close":643},"2024-03-15",56.060001373291016,{"date":645,"close":646},"2024-03-22",56.54999923706055,{"date":648,"close":649},"2024-03-28",57.130001068115234,{"date":651,"close":652},"2024-04-05",57.310001373291016,{"date":654,"close":655},"2024-04-12",55.20000076293945,{"date":657,"close":658},"2024-04-19",56.56999969482422,{"date":660,"close":661},"2024-04-26",55.4900016784668,{"date":663,"close":664},"2024-05-03",54.779998779296875,{"date":666,"close":667},"2024-05-10",55.900001525878906,{"date":669,"close":670},"2024-05-17",54.20000076293945,{"date":672,"close":673},"2024-05-24",52.9900016784668,{"date":675,"close":676},"2024-05-31",52.369998931884766,{"date":678,"close":679},"2024-06-07",51.97999954223633,{"date":681,"close":682},"2024-06-14",50.380001068115234,{"date":684,"close":685},"2024-06-21",50.209999084472656,{"date":687,"close":688},"2024-06-28",49.93000030517578,{"date":690,"close":691},"2024-07-05",51.84000015258789,{"date":693,"close":694},"2024-07-12",52.4900016784668,{"date":696,"close":697},"2024-07-19",54.5099983215332,{"date":699,"close":700},"2024-07-26",54.27000045776367,{"date":702,"close":703},"2024-08-02",54.33000183105469,{"date":705,"close":706},"2024-08-09",53.91999816894531,{"date":708,"close":709},"2024-08-16",53.189998626708984,{"date":711,"close":712},"2024-08-23",51.95000076293945,{"date":714,"close":715},"2024-08-30",53.209999084472656,{"date":717,"close":718},"2024-09-06",52.27000045776367,{"date":720,"close":721},"2024-09-13",55.90999984741211,{"date":723,"close":724},"2024-09-20",55.38999938964844,{"date":726,"close":727},"2024-09-27",56.52000045776367,{"date":729,"close":341},"2024-10-04",{"date":731,"close":732},"2024-10-11",55.36000061035156,{"date":734,"close":735},"2024-10-18",56.529998779296875,{"date":737,"close":738},"2024-10-25",57.369998931884766,{"date":740,"close":658},"2024-11-01",{"date":742,"close":743},"2024-11-08",59.90999984741211,{"date":745,"close":746},"2024-11-15",58.02000045776367,{"date":748,"close":749},"2024-11-22",59.220001220703125,{"date":751,"close":752},"2024-11-29",61.08000183105469,{"date":754,"close":755},"2024-12-06",59.22999954223633,{"date":757,"close":758},"2024-12-13",62.060001373291016,{"date":760,"close":761},"2024-12-20",61.849998474121094,{"date":763,"close":764},"2024-12-27",62.34000015258789,{"date":766,"close":767},"2025-01-03",61.459999084472656,{"date":769,"close":770},"2025-01-10",59.119998931884766,{"date":772,"close":773},"2025-01-17",58.36000061035156,{"date":775,"close":776},"2025-01-24",58.70000076293945,{"date":778,"close":779},"2025-01-31",61.63999938964844,{"date":781,"close":782},"2025-02-07",65,{"date":784,"close":785},"2025-02-14",65.12999725341797,{"date":787,"close":788},"2025-02-21",65.05999755859375,{"date":790,"close":791},"2025-02-28",64.81999969482422,{"date":793,"close":794},"2025-03-07",66.69999694824219,{"date":796,"close":797},"2025-03-14",65.0999984741211,{"date":799,"close":800},"2025-03-21",65.4000015258789,{"date":802,"close":803},"2025-03-28",66.72000122070312,{"date":805,"close":806},"2025-04-04",67.18000030517578,{"date":808,"close":809},"2025-04-11",68.22000122070312,{"date":811,"close":812},"2025-04-17",71.22000122070312,{"date":814,"close":815},"2025-04-25",70,{"date":817,"close":818},"2025-05-02",72.0199966430664,{"date":820,"close":821},"2025-05-09",71.87000274658203,{"date":823,"close":824},"2025-05-16",68.8499984741211,{"date":826,"close":827},"2025-05-23",68.58999633789062,{"date":829,"close":830},"2025-05-30",68.2300033569336,{"date":832,"close":833},"2025-06-06",66.1500015258789,{"date":835,"close":836},"2025-06-13",65.55999755859375,{"date":838,"close":839},"2025-06-20",71.97000122070312,{"date":841,"close":842},"2025-06-27",71.41999816894531,{"date":844,"close":845},"2025-07-03",69.83000183105469,{"date":847,"close":848},"2025-07-11",70.58000183105469,{"date":850,"close":851},"2025-07-16",71.91000366210938,{"date":853,"close":854},"2025-07-17",72.22000122070312,{"date":856,"close":857},"2025-07-18",71.38999938964844,{"date":859,"close":818},"2025-07-21",{"date":861,"close":862},"2025-07-22",72.61000061035156,{"date":864,"close":865},"2025-07-23",72.87999725341797,{"date":867,"close":868},"2025-07-24",72.37999725341797,{"date":870,"close":871},"2025-07-25",71.45999908447266,{"date":873,"close":874},"2025-07-28",69.31999969482422,{"date":876,"close":877},"2025-07-29",69.30000305175781,{"date":879,"close":877},"2025-07-30",{"date":881,"close":882},"2025-07-31",70.0999984741211,{"date":884,"close":885},"2025-08-01",71.36000061035156,{"date":887,"close":888},"2025-08-04",71.58999633789062,{"date":890,"close":891},"2025-08-05",71.75,{"date":893,"close":894},"2025-08-06",73.7300033569336,{"date":896,"close":897},"2025-08-07",73.76000213623047,{"date":899,"close":900},"2025-08-08",74.23999786376953,{"date":902,"close":903},"2025-08-11",74.3499984741211,{"date":905,"close":906},"2025-08-12",73.55000305175781,{"date":908,"close":909},"2025-08-13",70.33000183105469,{"date":911,"close":912},"2025-08-14",69.2300033569336,{"date":914,"close":915},"2025-08-15",69.69000244140625,{"date":917,"close":918},"2025-08-18",69.73999786376953,{"date":920,"close":921},"2025-08-19",70.72000122070312,{"date":923,"close":924},"2025-08-20",71.83000183105469,{"date":926,"close":842},"2025-08-21",{"date":928,"close":929},"2025-08-22",69.55999755859375,{"date":931,"close":932},"2025-08-25",70.13999938964844,{"date":934,"close":935},"2025-08-26",68.98999786376953,{"date":937,"close":938},"2025-08-27",67.9800033569336,{"date":940,"close":941},"2025-08-28",67.45999908447266,{"date":943,"close":944},"2025-08-29",67.83999633789062,{"date":946,"close":947},"2025-09-02",68.63999938964844,{"date":949,"close":950},"2025-09-03",68.19999694824219,{"date":952,"close":944},"2025-09-04",{"date":954,"close":955},"2025-09-05",67.75,{"date":957,"close":958},"2025-09-08",68,{"date":960,"close":961},"2025-09-09",67.62999725341797,{"date":963,"close":964},"2025-09-10",67.02999877929688,{"date":966,"close":967},"2025-09-11",67.2300033569336,{"date":969,"close":970},"2025-09-12",68.29000091552734,{"date":972,"close":973},"2025-09-15",67.41000366210938,{"date":975,"close":976},"2025-09-16",66.75,{"date":978,"close":979},"2025-09-17",66.95999908447266,{"date":981,"close":982},"2025-09-18",65.98999786376953,{"date":984,"close":985},"2025-09-19",65.58000183105469,{"date":987,"close":988},"2025-09-22",64.5199966430664,{"date":990,"close":991},"2025-09-23",65.3499984741211,{"date":993,"close":994},"2025-09-24",65.55000305175781,{"date":996,"close":997},"2025-09-25",65.48999786376953,{"date":999,"close":1000},"2025-09-26",65.45999908447266,{"date":1002,"close":1003},"2025-09-29",66.43000030517578,{"date":1005,"close":973},"2025-09-30",{"date":1007,"close":1008},"2025-10-01",66.51000213623047,{"date":1010,"close":1011},"2025-10-02",66.36000061035156,{"date":1013,"close":1014},"2025-10-03",66.30000305175781,{"date":1016,"close":1017},"2025-10-06",64.80000305175781,{"date":1019,"close":1020},"2025-10-07",66.87999725341797,{"date":1022,"close":1023},"2025-10-08",68.12000274658203,{"date":1025,"close":1026},"2025-10-09",67.55999755859375,{"date":1028,"close":1029},"2025-10-10",67.77999877929688,{"date":1031,"close":1032},"2025-10-13",67.12999725341797,{"date":1034,"close":1035},"2025-10-14",69.12999725341797,{"date":1037,"close":1038},"2025-10-15",69.0999984741211,{"date":1040,"close":1041},"2025-10-16",68.87999725341797,{"date":1043,"close":935},"2025-10-17",{"date":1045,"close":1046},"2025-10-20",69.1500015258789,{"date":1048,"close":1049},"2025-10-21",67.5999984741211,{"date":1051,"close":1052},"2025-10-22",68.5999984741211,{"date":1054,"close":1055},"2025-10-23",68.66000366210938,{"date":1057,"close":1058},"2025-10-24",67.11000061035156,{"date":1060,"close":1061},"2025-10-27",68.02999877929688,{"date":1063,"close":1064},"2025-10-28",67.69000244140625,{"date":1066,"close":1067},"2025-10-29",66.04000091552734,{"date":1069,"close":1070},"2025-10-30",65.43000030517578,{"date":1072,"close":1073},"2025-10-31",63.630001068115234,{"date":1075,"close":1076},"2025-11-03",63.439998626708984,{"date":1078,"close":1079},"2025-11-04",63.7599983215332,{"date":1081,"close":1082},"2025-11-05",63.150001525878906,{"date":1084,"close":1085},"2025-11-06",63.43000030517578,{"date":1087,"close":1088},"2025-11-07",64.91000366210938,{"date":1090,"close":1091},"2025-11-10",64.44000244140625,{"date":1093,"close":1094},"2025-11-11",65.0199966430664,{"date":1096,"close":800},"2025-11-12",{"date":1098,"close":1099},"2025-11-13",65.97000122070312,{"date":1101,"close":1102},"2025-11-14",66.70999908447266,{"date":1104,"close":1105},"2025-11-17",66.0999984741211,{"date":1107,"close":1108},"2025-11-18",67.37999725341797,{"date":1110,"close":973},"2025-11-19",{"date":1112,"close":1113},"2025-11-20",65.9000015258789,{"date":1115,"close":1116},"2025-11-21",66.05999755859375,{"date":1118,"close":1119},"2025-11-24",64.29000091552734,{"date":1121,"close":833},"2025-11-25",{"date":1123,"close":964},"2025-11-26",{"date":1125,"close":1126},"2025-11-28",67.27999877929688,{"date":1128,"close":1129},"2025-12-01",67.55000305175781,{"date":1131,"close":964},"2025-12-02",{"date":1133,"close":1134},"2025-12-03",66.19999694824219,{"date":1136,"close":1137},"2025-12-04",63.13999938964844,{"date":1139,"close":1140},"2025-12-05",62.709999084472656,{"date":1142,"close":1143},"2025-12-08",63.380001068115234,{"date":1145,"close":1146},"2025-12-09",62.900001525878906,{"date":1148,"close":1149},"2025-12-10",61.2400016784668,{"date":1151,"close":1152},"2025-12-11",62.209999084472656,{"date":1154,"close":1155},"2025-12-12",63.189998626708984,{"date":1157,"close":1158},"2025-12-15",62.65999984741211,{"date":1160,"close":1161},"2025-12-16",62.099998474121094,{"date":1163,"close":1164},"2025-12-17",63.810001373291016,{"date":1166,"close":1167},"2025-12-18",62.790000915527344,{"date":1169,"close":1170},"2025-12-19",62.40999984741211,{"date":1172,"close":1173},"2025-12-22",62.290000915527344,{"date":1175,"close":1176},"2025-12-23",62.29999923706055,{"date":1178,"close":1179},"2025-12-24",62.93000030517578,{"date":1181,"close":1182},"2025-12-26",63.25,{"date":1184,"close":1140},"2025-12-29",{"date":1186,"close":1187},"2025-12-30",62.68000030517578,{"date":1189,"close":1190},"2025-12-31",62.47999954223633,{"date":1192,"close":1193},"2026-01-02",62.959999084472656,{"date":1195,"close":1196},"2026-01-05",61.790000915527344,{"date":1198,"close":1199},"2026-01-06",61.7400016784668,{"date":1201,"close":1202},"2026-01-07",59.279998779296875,{"date":1204,"close":1205},"2026-01-08",59.790000915527344,{"date":1207,"close":1208},"2026-01-09",59.5099983215332,{"date":1210,"close":1211},"2026-01-12",61.11000061035156,{"date":1213,"close":1214},"2026-01-13",61.470001220703125,{"date":1216,"close":1217},"2026-01-14",62.459999084472656,{"date":1219,"close":1220},"2026-01-15",62.4900016784668,{"date":1222,"close":1155},"2026-01-16",{"date":1224,"close":1082},"2026-01-20",{"date":1226,"close":1227},"2026-01-21",63.91999816894531,{"date":1229,"close":1230},"2026-01-22",62.650001525878906,{"date":1232,"close":1233},"2026-01-23",64.25,{"date":1235,"close":1236},"2026-01-26",63.689998626708984,{"date":1238,"close":1239},"2026-01-27",62.11000061035156,{"date":1241,"close":1242},"2026-01-28",61.81999969482422,{"date":1244,"close":1245},"2026-01-29",61.75,{"date":1247,"close":1248},"2026-01-30",62.849998474121094,{"date":1250,"close":1251},"2026-02-02",63.060001373291016,{"date":1253,"close":1254},"2026-02-03",64.16999816894531,{"date":1256,"close":1257},"2026-02-04",66.80000305175781,{"date":1259,"close":1260},"2026-02-05",66.66999816894531,{"date":1262,"close":1263},"2026-02-06",67.5,{"date":1265,"close":882},"2026-02-09",{"date":1267,"close":1268},"2026-02-10",68.0199966430664,{"date":1270,"close":1055},"2026-02-11",{"date":1272,"close":932},"2026-02-12",{"date":1274,"close":1275},"2026-02-13",71.25,{"date":1277,"close":1278},"2026-02-17",69.66000366210938,{"date":1280,"close":1281},"2026-02-18",68.86000061035156,{"date":1283,"close":961},"2026-02-19",{"date":1285,"close":1011},"2026-02-20",{"date":1287,"close":1288},"2026-02-23",68.26000213623047,{"date":1290,"close":1291},"2026-02-24",69.76000213623047,{"date":1293,"close":1294},"2026-02-25",67.58999633789062,{"date":1296,"close":806},"2026-02-26",{"date":1298,"close":1299},"2026-02-27",68.23999786376953,{"date":1301,"close":1302},"2026-03-02",69.05000305175781,{"date":1304,"close":947},"2026-03-03",{"date":1306,"close":1307},"2026-03-04",67.98999786376953,{"date":1309,"close":1310},"2026-03-05",71.56999969482422,{"date":1312,"close":1313},"2026-03-06",74.11000061035156,{"date":1315,"close":1316},"2026-03-09",73.37000274658203,{"date":1318,"close":1319},"2026-03-10",72.23999786376953,{"date":1321,"close":1322},"2026-03-11",72.19000244140625,{"date":1324,"close":1325},"2026-03-12",74.95999908447266,{"date":1327,"close":1328},"2026-03-13",75.5999984741211,{"date":1330,"close":1331},"2026-03-16",74.48999786376953,{"date":1333,"close":1334},"2026-03-17",74.12000274658203,{"date":1336,"close":1337},"2026-03-18",73.27999877929688,{"date":1339,"close":897},"2026-03-19",{"date":1341,"close":1342},"2026-03-20",73.19999694824219,{"date":1344,"close":1345},"2026-03-23",72.69999694824219,{"date":1347,"close":1348},"2026-03-24",71.87999725341797,{"date":1350,"close":1351},"2026-03-25",70.36000061035156,{"date":1353,"close":1354},"2026-03-26",71.79000091552734,{"date":1356,"close":1357},"2026-03-27",73.22000122070312,{"date":1359,"close":1360},"2026-03-30",73.72000122070312,{"date":1362,"close":1363},"2026-03-31",72.36000061035156,{"date":1365,"close":1366},"2026-04-01",70.54000091552734,{"date":1368,"close":1369},"2026-04-02",72.3499984741211,{"date":1371,"close":1372},"2026-04-06",73.02999877929688,{"date":1374,"close":1375},"2026-04-07",72.68000030517578,{"date":1377,"close":1378},"2026-04-08",70.95999908447266,{"date":1380,"close":1381},"2026-04-09",70.3499984741211,{"date":1383,"close":1307},"2026-04-10",{"date":1385,"close":1061},"2026-04-13",{"date":1387,"close":1388},"2026-04-14",67.19000244140625,{"date":1390,"close":1391},"2026-04-15",66.62999725341797,{"date":1393,"close":1394},"2026-04-16",67.7699966430664,{"date":1396,"close":1397},"2026-04-17",68.19000244140625,{"date":1399,"close":1400},"2026-04-20",67.88999938964844,{"date":1402,"close":1403},"2026-04-21",68.80999755859375,{"date":1405,"close":1406},"2026-04-22",68.06999969482422,{"date":1408,"close":1038},"2026-04-23",{"date":1410,"close":967},"2026-04-24",{"date":1412,"close":1113},"2026-04-27",{"date":1414,"close":1415},"2026-04-28",66.93000030517578,{"date":1417,"close":1418},"2026-04-29",67.0999984741211,{"date":1420,"close":1406},"2026-04-30",{"date":1422,"close":1394},"2026-05-01",{"date":1424,"close":1129},"2026-05-04",{"date":1426,"close":1427},"2026-05-05",66.91999816894531,{"date":1429,"close":1430},"2026-05-06",66.01000213623047,{"date":1432,"close":1433},"2026-05-07",66.41000366210938,{"date":1435,"close":1436},"2026-05-08",65.63999938964844,{"date":1438,"close":1017},"2026-05-11",{"date":1440,"close":1441},"2026-05-12",64.62000274658203,{"date":1443,"close":1444},"2026-05-13",66.23999786376953,{"date":1446,"close":1447},"2026-05-14",66.79000091552734,{"date":1449,"close":1450},"2026-05-15",66.0199966430664,{"date":1452,"close":1453},"2026-05-18",68.31999969482422,{"date":1455,"close":1456},"2026-05-19",70.5999984741211,{"date":1458,"close":1459},"2026-05-20",68.68000030517578,{"date":1461,"close":1462},"2026-05-21",67.06999969482422,{"date":1464,"close":1465},"2026-05-22",67.25,{"date":1467,"close":1468},"2026-05-26",64.55000305175781,{"date":1470,"close":1471},"2026-05-27",64.69000244140625,{"date":1473,"close":1474},"2026-05-28",63.65999984741211,{"date":1476,"close":1477},"2026-05-29",62.150001525878906,{"date":1479,"close":1480},"2026-06-01",61.52000045776367,{"date":213,"close":1482},61.560001373291016,{"date":1484,"close":1485},"2026-06-03",61.22999954223633,{"date":1487,"close":1488},"2026-06-04",62.369998931884766,{"date":224,"close":1490},63.56999969482422,{"date":1492,"close":1193},"2026-06-08",{"date":1494,"close":1495},"2026-06-09",62.9900016784668,{"date":1497,"close":1498},"2026-06-10",64.45999908447266,{"date":1500,"close":1501},"2026-06-11",64.12000274658203,{"date":1503,"close":1504},"2026-06-12",64.70999908447266,{"date":217,"close":1506},64.05999755859375,{"date":1508,"close":1509},"2026-06-16",64.12999725341797,{"date":1511,"close":1242},"2026-06-17",{"date":1513,"close":1514},"2026-06-18",56.61000061035156,{"date":1516,"close":1517},"2026-06-22",55.7599983215332,{"date":1519,"close":1520},"2026-06-23",57.04999923706055,{"date":173,"close":1522},58.47999954223633,{"date":142,"close":1524},57.77000045776367,{"date":1526,"close":1527},"2026-06-26",57.72999954223633,{"date":1529,"close":721},"2026-06-29",{"date":1531,"close":1532},"2026-06-30",55.529998779296875,{"date":1534,"close":1535},"2026-07-01",56.2400016784668,{"date":1537,"close":1538},"2026-07-02",58.220001220703125,{"date":1540,"close":1541},"2026-07-06",58.25,{"date":1543,"close":1544},"2026-07-07",58.540000915527344,{"date":206,"close":1546},59.31999969482422,{"date":1548,"close":1549},"2026-07-09",59.86000061035156,{"date":1551,"close":1552},"2026-07-10",60.540000915527344,{"date":127,"close":1554},59.310001373291016,{"date":113,"close":1556},58.7400016784668,{"date":45,"close":1558},56.560001373291016,{"date":1560,"close":1561},"2026-07-16",58.61000061035156,{"date":171,"close":1563},58.81999969482422,{"count":172,"fetchedAt":1565,"source":166},"2026-07-18T21:06:09.176Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1567},"\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>",1784408769152]