[{"data":1,"prerenderedAt":1573},["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-KSS":25,"$fD3gng3ReSRtrMcw6icUr7lhpk2GP2Gk1kkNoder37xU":26,"ticker-mcap-KSS":190,"ticker-profile-KSS":199,"ticker-earnings-KSS":213,"ticker-congress-KSS":217,"i-lucide:info":1571},{"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":186},{"identity":28,"transactions":33,"sectorSlug":166,"relatedTickers":167},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"885639","KOHLS Corp","Retail Trade","KSS",[34,48,56,67,76,82,90,97,104,110,114,120,124,131,135,142,146,153,159],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-16T00:00:00.000Z","0000885639-26-000134-0","4","Steinmetz Mari","Sr. EVP, Chief People Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2117741\u002F000088563926000134\u002F0000885639-26-000134-index.htm",107,243361,"A","2026-07-15","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":47},"0000885639-26-000134-1",16.43,189,243172,3105.27,"F","Tax withholding",{"cik":29,"filedAt":35,"filingId":57,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":41,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":62,"transactionDate":63,"intentLabel":64,"signalQuality":65,"insiderHistory":66},"0000885639-26-000134-2",17.17,53,243119,910.0100000000001,"S","2026-07-16","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":68,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":46,"signalQuality":47},"2026-06-26T13:03:24.000Z","0000885639-26-000132-0","Raymond Christie","Sr. EVP, Chief Marketing Off.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1942745\u002F000088563926000132\u002F0000885639-26-000132-index.htm",84,276760,"2026-06-24",{"cik":29,"filedAt":68,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":72,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":54,"transactionDate":75,"intentLabel":55,"signalQuality":47},"0000885639-26-000132-1",17.53,40,276720,701.2,{"cik":29,"filedAt":83,"filingId":84,"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":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":46,"signalQuality":47},"2026-06-25T22:03:30.000Z","0000885639-26-000130-0","Villagomez Adolfo","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1998019\u002F000088563926000130\u002F0000885639-26-000130-index.htm",78,42405,{"cik":29,"filedAt":91,"filingId":92,"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":93,"ownerTitle":86,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":46,"signalQuality":47},"2026-06-25T22:00:12.000Z","0000885639-26-000128-0","SCHLIFSKE JOHN E.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1527237\u002F000088563926000128\u002F0000885639-26-000128-index.htm",187,136193,{"cik":29,"filedAt":98,"filingId":99,"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":100,"ownerTitle":86,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":46,"signalQuality":47},"2026-06-25T21:56:58.000Z","0000885639-26-000126-0","PRISING JONAS","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1348792\u002F000088563926000126\u002F0000885639-26-000126-index.htm",92,113188,{"cik":29,"filedAt":105,"filingId":106,"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":107,"ownerTitle":86,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":108,"shares":88,"sharesOwnedAfter":109,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":46,"signalQuality":47},"2026-06-25T21:53:40.000Z","0000885639-26-000124-0","Mitchell Robbin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1844599\u002F000088563926000124\u002F0000885639-26-000124-index.htm",52510,{"cik":29,"filedAt":105,"filingId":111,"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":107,"ownerTitle":86,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":108,"shares":112,"sharesOwnedAfter":113,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":46,"signalQuality":47},"0000885639-26-000124-1",165,52675,{"cik":29,"filedAt":115,"filingId":116,"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":117,"ownerTitle":86,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":118,"shares":88,"sharesOwnedAfter":119,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":46,"signalQuality":47},"2026-06-25T21:50:44.000Z","0000885639-26-000122-0","Floyd H. Charles","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1472183\u002F000088563926000122\u002F0000885639-26-000122-index.htm",64380,{"cik":29,"filedAt":115,"filingId":121,"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":117,"ownerTitle":86,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":118,"shares":122,"sharesOwnedAfter":123,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":46,"signalQuality":47},"0000885639-26-000122-1",123,64503,{"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":127,"ownerTitle":86,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":46,"signalQuality":47},"2026-06-25T21:47:38.000Z","0000885639-26-000120-0","COSSET YAEL","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1694418\u002F000088563926000120\u002F0000885639-26-000120-index.htm",89,70667,{"cik":29,"filedAt":125,"filingId":132,"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":127,"ownerTitle":86,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":128,"shares":133,"sharesOwnedAfter":134,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":46,"signalQuality":47},"0000885639-26-000120-1",51,70718,{"cik":29,"filedAt":136,"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":138,"ownerTitle":86,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":46,"signalQuality":47},"2026-06-25T21:43:38.000Z","0000885639-26-000118-0","Arlin Wendy C.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1876592\u002F000088563926000118\u002F0000885639-26-000118-index.htm",108,54686,{"cik":29,"filedAt":136,"filingId":143,"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":138,"ownerTitle":86,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":139,"shares":144,"sharesOwnedAfter":145,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":46,"signalQuality":47},"0000885639-26-000118-1",212,54898,{"cik":29,"filedAt":147,"filingId":148,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":25,"transactionCode":44,"transactionDate":152,"intentLabel":46,"signalQuality":47},"2026-06-16T00:00:00.000Z","0000885639-26-000116-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1942745\u002F000088563926000116\u002F0000885639-26-000116-index.htm",2240,282683,"2026-06-15",{"cik":29,"filedAt":147,"filingId":154,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":155,"rawFilingUrl":149,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":54,"transactionDate":152,"intentLabel":55,"signalQuality":47},"0000885639-26-000116-1",18.06,6007,276676,108486.42,{"cik":29,"filedAt":160,"filingId":161,"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":138,"ownerTitle":86,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":25,"transactionCode":44,"transactionDate":165,"intentLabel":46,"signalQuality":47},"2026-05-21T21:59:18.000Z","0000885639-26-000102-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1876592\u002F000088563926000102\u002F0000885639-26-000102-index.htm",16380,54578,"2026-05-20","retail-trade",[168,171,174,177,180,183],{"ticker":169,"issuerName":170},"CVNA","CARVANA CO.",{"ticker":172,"issuerName":173},"W","Wayfair Inc.",{"ticker":175,"issuerName":176},"BROS","Dutch Bros Inc.",{"ticker":178,"issuerName":179},"WSM","WILLIAMS SONOMA INC",{"ticker":181,"issuerName":182},"CASY","CASEYS GENERAL STORES INC",{"ticker":184,"issuerName":185},"AMZN","AMAZON COM INC",{"count":187,"fetchedAt":188,"source":189},19,"2026-07-18T17:06:01.945Z","sqlite",{"data":191,"meta":197},{"value":192,"quality":193,"closeDate":194,"ageDays":195,"sharesAsOf":196},1961819792.3826714,"fresh","2026-07-17",1,"2026-05-29",{"count":195,"fetchedAt":198,"source":189},"2026-07-18T17:06:01.947Z",{"data":200,"meta":212},{"ticker":32,"ceo":201,"industry":202,"fullTimeEmployees":203,"ipoDate":204,"country":205,"state":206,"city":207,"website":208,"exchangeShort":25,"marketCap":25,"beta":209,"range52w":210,"fetchedAt":211},"Michael J. Bender","Department Stores",87000,"1992-05-19","US","WI","Menomonee Falls","https:\u002F\u002Fwww.Kohls.com",1.479,"8.83-25.22","2026-07-01T20:00:50.800Z",{"count":195,"fetchedAt":198,"source":189},{"data":214,"meta":216},{"ticker":32,"points":215},[],{"count":195,"fetchedAt":198,"source":189},{"data":218,"meta":1569},{"congressTrades":219,"insiderTrades":220,"priceHistory":240,"ticker":32},[],[221,222,223,224,225,226,227,228,229,230,231,232,233,234,235,236,237,238,239],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":57,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":41,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":62,"transactionDate":63},{"cik":29,"filedAt":68,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":25,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":68,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":72,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":54,"transactionDate":75},{"cik":29,"filedAt":83,"filingId":84,"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":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":25,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":91,"filingId":92,"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":93,"ownerTitle":86,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":25,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":98,"filingId":99,"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":100,"ownerTitle":86,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":25,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":105,"filingId":106,"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":107,"ownerTitle":86,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":108,"shares":88,"sharesOwnedAfter":109,"totalValue":25,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":105,"filingId":111,"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":107,"ownerTitle":86,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":108,"shares":112,"sharesOwnedAfter":113,"totalValue":25,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":115,"filingId":116,"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":117,"ownerTitle":86,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":118,"shares":88,"sharesOwnedAfter":119,"totalValue":25,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":115,"filingId":121,"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":117,"ownerTitle":86,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":118,"shares":122,"sharesOwnedAfter":123,"totalValue":25,"transactionCode":44,"transactionDate":75},{"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":127,"ownerTitle":86,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":25,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":125,"filingId":132,"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":127,"ownerTitle":86,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":128,"shares":133,"sharesOwnedAfter":134,"totalValue":25,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":136,"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":138,"ownerTitle":86,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":25,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":136,"filingId":143,"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":138,"ownerTitle":86,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":139,"shares":144,"sharesOwnedAfter":145,"totalValue":25,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":147,"filingId":148,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":25,"transactionCode":44,"transactionDate":152},{"cik":29,"filedAt":147,"filingId":154,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":155,"rawFilingUrl":149,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":54,"transactionDate":152},{"cik":29,"filedAt":160,"filingId":161,"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":138,"ownerTitle":86,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":25,"transactionCode":44,"transactionDate":165},[241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,527,530,533,536,539,542,545,548,551,553,555,558,561,564,567,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,914,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1008,1011,1014,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1054,1056,1059,1062,1065,1068,1071,1073,1076,1078,1081,1083,1086,1089,1092,1095,1098,1101,1104,1107,1109,1112,1114,1117,1120,1123,1125,1128,1131,1134,1137,1140,1143,1146,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1219,1222,1225,1228,1231,1234,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1295,1297,1300,1303,1306,1309,1311,1314,1316,1319,1322,1325,1328,1331,1334,1337,1340,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1418,1420,1423,1426,1429,1431,1433,1436,1439,1442,1445,1447,1450,1453,1456,1458,1461,1464,1466,1469,1470,1472,1475,1478,1481,1484,1485,1488,1490,1493,1496,1499,1502,1504,1506,1509,1511,1513,1516,1518,1521,1524,1527,1529,1532,1534,1537,1539,1542,1545,1547,1550,1553,1556,1559,1562,1564,1566,1568],{"date":242,"close":243},"2021-07-23",49.56999969482422,{"date":245,"close":246},"2021-07-30",50.79999923706055,{"date":248,"close":249},"2021-08-06",52.970001220703125,{"date":251,"close":252},"2021-08-13",54.4900016784668,{"date":254,"close":255},"2021-08-20",57.2400016784668,{"date":257,"close":258},"2021-08-27",58.689998626708984,{"date":260,"close":261},"2021-09-03",55.75,{"date":263,"close":264},"2021-09-10",51.77000045776367,{"date":266,"close":267},"2021-09-17",53.2599983215332,{"date":269,"close":270},"2021-09-24",55.119998931884766,{"date":272,"close":273},"2021-10-01",48.560001373291016,{"date":275,"close":276},"2021-10-08",46.040000915527344,{"date":278,"close":279},"2021-10-15",46.40999984741211,{"date":281,"close":282},"2021-10-22",49.150001525878906,{"date":284,"close":285},"2021-10-29",48.529998779296875,{"date":287,"close":288},"2021-11-05",58.209999084472656,{"date":290,"close":291},"2021-11-12",57.34000015258789,{"date":293,"close":294},"2021-11-19",57.0099983215332,{"date":296,"close":297},"2021-11-26",53.91999816894531,{"date":299,"close":300},"2021-12-03",48.45000076293945,{"date":302,"close":303},"2021-12-10",51.7599983215332,{"date":305,"close":306},"2021-12-17",47.83000183105469,{"date":308,"close":309},"2021-12-23",50.189998626708984,{"date":311,"close":312},"2021-12-31",49.38999938964844,{"date":314,"close":315},"2022-01-07",48.20000076293945,{"date":317,"close":318},"2022-01-14",47.77000045776367,{"date":320,"close":321},"2022-01-21",46.84000015258789,{"date":323,"close":324},"2022-01-28",60.15999984741211,{"date":326,"close":327},"2022-02-04",59.68000030517578,{"date":329,"close":330},"2022-02-11",58.77000045776367,{"date":332,"close":333},"2022-02-18",57.75,{"date":335,"close":336},"2022-02-25",56.880001068115234,{"date":338,"close":330},"2022-03-04",{"date":340,"close":341},"2022-03-11",53.939998626708984,{"date":343,"close":344},"2022-03-18",62.43000030517578,{"date":346,"close":347},"2022-03-25",61.630001068115234,{"date":349,"close":350},"2022-04-01",60.34000015258789,{"date":352,"close":353},"2022-04-08",57.810001373291016,{"date":355,"close":356},"2022-04-14",61,{"date":358,"close":359},"2022-04-22",57.36000061035156,{"date":361,"close":362},"2022-04-29",57.880001068115234,{"date":364,"close":365},"2022-05-06",55.72999954223633,{"date":367,"close":368},"2022-05-13",48.439998626708984,{"date":370,"close":371},"2022-05-20",39.20000076293945,{"date":373,"close":374},"2022-05-27",41.869998931884766,{"date":376,"close":377},"2022-06-03",41.47999954223633,{"date":379,"close":380},"2022-06-10",45.75,{"date":382,"close":383},"2022-06-17",40.25,{"date":385,"close":386},"2022-06-24",39.25,{"date":388,"close":389},"2022-07-01",28.68000030517578,{"date":391,"close":392},"2022-07-08",29.170000076293945,{"date":394,"close":395},"2022-07-15",28.229999542236328,{"date":397,"close":398},"2022-07-22",30.260000228881836,{"date":400,"close":401},"2022-07-29",29.139999389648438,{"date":403,"close":404},"2022-08-05",30.549999237060547,{"date":406,"close":407},"2022-08-12",33.18000030517578,{"date":409,"close":410},"2022-08-19",29.889999389648438,{"date":412,"close":413},"2022-08-26",29.739999771118164,{"date":415,"close":416},"2022-09-02",29.969999313354492,{"date":418,"close":419},"2022-09-09",30.709999084472656,{"date":421,"close":422},"2022-09-16",28.739999771118164,{"date":424,"close":425},"2022-09-23",26.299999237060547,{"date":427,"close":428},"2022-09-30",25.149999618530273,{"date":430,"close":431},"2022-10-07",27.030000686645508,{"date":433,"close":434},"2022-10-14",26.979999542236328,{"date":436,"close":437},"2022-10-21",28.950000762939453,{"date":439,"close":440},"2022-10-28",30.489999771118164,{"date":442,"close":443},"2022-11-04",27.100000381469727,{"date":445,"close":446},"2022-11-11",31.229999542236328,{"date":448,"close":449},"2022-11-18",30.979999542236328,{"date":451,"close":452},"2022-11-25",31.93000030517578,{"date":454,"close":455},"2022-12-02",31.520000457763672,{"date":457,"close":458},"2022-12-09",26.43000030517578,{"date":460,"close":461},"2022-12-16",25.969999313354492,{"date":463,"close":464},"2022-12-23",24.979999542236328,{"date":466,"close":467},"2022-12-30",25.25,{"date":469,"close":470},"2023-01-06",27.239999771118164,{"date":472,"close":473},"2023-01-13",28.829999923706055,{"date":475,"close":476},"2023-01-20",30.760000228881836,{"date":478,"close":479},"2023-01-27",31.489999771118164,{"date":481,"close":482},"2023-02-03",34.7599983215332,{"date":484,"close":485},"2023-02-10",31.979999542236328,{"date":487,"close":488},"2023-02-17",32.43000030517578,{"date":490,"close":491},"2023-02-24",29.219999313354492,{"date":493,"close":494},"2023-03-03",27.940000534057617,{"date":496,"close":497},"2023-03-10",24.829999923706055,{"date":499,"close":500},"2023-03-17",23.229999542236328,{"date":502,"close":503},"2023-03-24",21.479999542236328,{"date":505,"close":506},"2023-03-31",23.540000915527344,{"date":508,"close":509},"2023-04-06",22.65999984741211,{"date":511,"close":512},"2023-04-14",23.3799991607666,{"date":514,"close":515},"2023-04-21",23.15999984741211,{"date":517,"close":518},"2023-04-28",22.030000686645508,{"date":520,"close":521},"2023-05-05",20.799999237060547,{"date":523,"close":524},"2023-05-12",19.8700008392334,{"date":526,"close":187},"2023-05-19",{"date":528,"close":529},"2023-05-26",20.030000686645508,{"date":531,"close":532},"2023-06-02",20.280000686645508,{"date":534,"close":535},"2023-06-09",22.059999465942383,{"date":537,"close":538},"2023-06-16",23.06999969482422,{"date":540,"close":541},"2023-06-23",21.450000762939453,{"date":543,"close":544},"2023-06-30",23.049999237060547,{"date":546,"close":547},"2023-07-07",24.209999084472656,{"date":549,"close":550},"2023-07-14",24.739999771118164,{"date":552,"close":428},"2023-07-21",{"date":554,"close":395},"2023-07-28",{"date":556,"close":557},"2023-08-04",29.100000381469727,{"date":559,"close":560},"2023-08-11",27.829999923706055,{"date":562,"close":563},"2023-08-18",28.1299991607666,{"date":565,"close":566},"2023-08-25",23.8799991607666,{"date":568,"close":458},"2023-09-01",{"date":570,"close":571},"2023-09-08",24.190000534057617,{"date":573,"close":574},"2023-09-15",22.799999237060547,{"date":576,"close":577},"2023-09-22",20.579999923706055,{"date":579,"close":580},"2023-09-29",20.959999084472656,{"date":582,"close":583},"2023-10-06",18.700000762939453,{"date":585,"close":586},"2023-10-13",17.799999237060547,{"date":588,"close":589},"2023-10-20",21.290000915527344,{"date":591,"close":592},"2023-10-27",21.809999465942383,{"date":594,"close":595},"2023-11-03",24.510000228881836,{"date":597,"close":598},"2023-11-10",21.770000457763672,{"date":600,"close":601},"2023-11-17",25.559999465942383,{"date":603,"close":604},"2023-11-24",23.149999618530273,{"date":606,"close":607},"2023-12-01",24.239999771118164,{"date":609,"close":610},"2023-12-08",24.649999618530273,{"date":612,"close":613},"2023-12-15",28.25,{"date":615,"close":616},"2023-12-22",27.670000076293945,{"date":618,"close":389},"2023-12-29",{"date":620,"close":621},"2024-01-05",26.440000534057617,{"date":623,"close":624},"2024-01-12",26.1200008392334,{"date":626,"close":627},"2024-01-19",24.899999618530273,{"date":629,"close":630},"2024-01-26",28.690000534057617,{"date":632,"close":633},"2024-02-02",26.399999618530273,{"date":635,"close":636},"2024-02-09",26.940000534057617,{"date":638,"close":639},"2024-02-16",27.559999465942383,{"date":641,"close":642},"2024-02-23",27.530000686645508,{"date":644,"close":645},"2024-03-01",27.739999771118164,{"date":647,"close":648},"2024-03-08",27.270000457763672,{"date":650,"close":651},"2024-03-15",24.809999465942383,{"date":653,"close":654},"2024-03-22",26.3700008392334,{"date":656,"close":657},"2024-03-28",29.149999618530273,{"date":659,"close":660},"2024-04-05",25.5,{"date":662,"close":663},"2024-04-12",22.729999542236328,{"date":665,"close":666},"2024-04-19",23.190000534057617,{"date":668,"close":669},"2024-04-26",24.530000686645508,{"date":671,"close":672},"2024-05-03",24.18000030517578,{"date":674,"close":675},"2024-05-10",23.93000030517578,{"date":677,"close":678},"2024-05-17",25.739999771118164,{"date":680,"close":681},"2024-05-24",26.489999771118164,{"date":683,"close":684},"2024-05-31",22.389999389648438,{"date":686,"close":687},"2024-06-07",22.81999969482422,{"date":689,"close":690},"2024-06-14",21.579999923706055,{"date":692,"close":693},"2024-06-21",22.8700008392334,{"date":695,"close":696},"2024-06-28",22.989999771118164,{"date":698,"close":699},"2024-07-05",22.290000915527344,{"date":701,"close":702},"2024-07-12",22.760000228881836,{"date":704,"close":705},"2024-07-19",21.030000686645508,{"date":707,"close":708},"2024-07-26",20.510000228881836,{"date":710,"close":711},"2024-08-02",20.209999084472656,{"date":713,"close":714},"2024-08-09",20.200000762939453,{"date":716,"close":717},"2024-08-16",20.450000762939453,{"date":719,"close":720},"2024-08-23",19.739999771118164,{"date":722,"close":723},"2024-08-30",19.389999389648438,{"date":725,"close":726},"2024-09-06",19.90999984741211,{"date":728,"close":729},"2024-09-13",19.719999313354492,{"date":731,"close":732},"2024-09-20",18.68000030517578,{"date":734,"close":735},"2024-09-27",20.899999618530273,{"date":737,"close":738},"2024-10-04",19.6200008392334,{"date":740,"close":741},"2024-10-11",19.540000915527344,{"date":743,"close":521},"2024-10-18",{"date":745,"close":746},"2024-10-25",19.040000915527344,{"date":748,"close":749},"2024-11-01",18.100000381469727,{"date":751,"close":752},"2024-11-08",17.510000228881836,{"date":754,"close":755},"2024-11-15",18,{"date":757,"close":758},"2024-11-22",17.030000686645508,{"date":760,"close":761},"2024-11-29",14.970000267028809,{"date":763,"close":764},"2024-12-06",15.3100004196167,{"date":766,"close":767},"2024-12-13",14.350000381469727,{"date":769,"close":770},"2024-12-20",14.170000076293945,{"date":772,"close":773},"2024-12-27",14.359999656677246,{"date":775,"close":776},"2025-01-03",14.119999885559082,{"date":778,"close":779},"2025-01-10",13.680000305175781,{"date":781,"close":782},"2025-01-17",13,{"date":784,"close":785},"2025-01-24",13.600000381469727,{"date":787,"close":788},"2025-01-31",13.210000038146973,{"date":790,"close":791},"2025-02-07",12.079999923706055,{"date":793,"close":794},"2025-02-14",11.720000267028809,{"date":796,"close":797},"2025-02-21",12.010000228881836,{"date":799,"close":800},"2025-02-28",11.40999984741211,{"date":802,"close":803},"2025-03-07",12.210000038146973,{"date":805,"close":806},"2025-03-14",8.0600004196167,{"date":808,"close":809},"2025-03-21",8.279999732971191,{"date":811,"close":812},"2025-03-28",8.470000267028809,{"date":814,"close":815},"2025-04-04",7.170000076293945,{"date":817,"close":818},"2025-04-11",6.71999979019165,{"date":820,"close":821},"2025-04-17",6.480000019073486,{"date":823,"close":824},"2025-04-25",7.059999942779541,{"date":826,"close":827},"2025-05-02",7.5,{"date":829,"close":830},"2025-05-09",6.710000038146973,{"date":832,"close":833},"2025-05-16",8.5600004196167,{"date":835,"close":836},"2025-05-23",7.480000019073486,{"date":838,"close":839},"2025-05-30",8.130000114440918,{"date":841,"close":842},"2025-06-06",8.75,{"date":844,"close":845},"2025-06-13",8.119999885559082,{"date":847,"close":848},"2025-06-20",8.229999542236328,{"date":850,"close":851},"2025-06-27",8.4399995803833,{"date":853,"close":854},"2025-07-03",9.279999732971191,{"date":856,"close":857},"2025-07-11",9.569999694824219,{"date":859,"close":860},"2025-07-16",9.390000343322754,{"date":862,"close":863},"2025-07-17",9.630000114440918,{"date":865,"close":866},"2025-07-18",9.579999923706055,{"date":868,"close":869},"2025-07-21",10.420000076293945,{"date":871,"close":872},"2025-07-22",14.34000015258789,{"date":874,"close":875},"2025-07-23",12.300000190734863,{"date":877,"close":878},"2025-07-24",13.630000114440918,{"date":880,"close":881},"2025-07-25",12.789999961853027,{"date":883,"close":884},"2025-07-28",12.829999923706055,{"date":886,"close":887},"2025-07-29",11.6899995803833,{"date":889,"close":890},"2025-07-30",11.369999885559082,{"date":892,"close":893},"2025-07-31",10.84000015258789,{"date":895,"close":896},"2025-08-01",10.729999542236328,{"date":898,"close":899},"2025-08-04",11.390000343322754,{"date":901,"close":902},"2025-08-05",11.5,{"date":904,"close":905},"2025-08-06",11.75,{"date":907,"close":908},"2025-08-07",11.289999961853027,{"date":910,"close":911},"2025-08-08",11.119999885559082,{"date":913,"close":803},"2025-08-11",{"date":915,"close":884},"2025-08-12",{"date":917,"close":918},"2025-08-13",14,{"date":920,"close":921},"2025-08-14",14.460000038146973,{"date":923,"close":924},"2025-08-15",13.770000457763672,{"date":926,"close":927},"2025-08-18",13.640000343322754,{"date":929,"close":930},"2025-08-19",13.649999618530273,{"date":932,"close":933},"2025-08-20",13.34000015258789,{"date":935,"close":936},"2025-08-21",13.319999694824219,{"date":938,"close":939},"2025-08-22",13.890000343322754,{"date":941,"close":942},"2025-08-25",13.949999809265137,{"date":944,"close":945},"2025-08-26",13.039999961853027,{"date":947,"close":948},"2025-08-27",16.170000076293945,{"date":950,"close":951},"2025-08-28",15.369999885559082,{"date":953,"close":954},"2025-08-29",15.0600004196167,{"date":956,"close":957},"2025-09-02",16.1299991607666,{"date":959,"close":960},"2025-09-03",15.850000381469727,{"date":962,"close":963},"2025-09-04",16.420000076293945,{"date":965,"close":966},"2025-09-05",16.56999969482422,{"date":968,"close":969},"2025-09-08",16.59000015258789,{"date":971,"close":972},"2025-09-09",16.6200008392334,{"date":974,"close":975},"2025-09-10",16.040000915527344,{"date":977,"close":978},"2025-09-11",16.139999389648438,{"date":980,"close":981},"2025-09-12",15.300000190734863,{"date":983,"close":984},"2025-09-15",16.049999237060547,{"date":986,"close":987},"2025-09-16",16.649999618530273,{"date":989,"close":990},"2025-09-17",17.239999771118164,{"date":992,"close":993},"2025-09-18",17.3799991607666,{"date":995,"close":996},"2025-09-19",17.260000228881836,{"date":998,"close":999},"2025-09-22",16.889999389648438,{"date":1001,"close":1002},"2025-09-23",17.280000686645508,{"date":1004,"close":1005},"2025-09-24",17.1200008392334,{"date":1007,"close":984},"2025-09-25",{"date":1009,"close":1010},"2025-09-26",16.229999542236328,{"date":1012,"close":1013},"2025-09-29",15.380000114440918,{"date":1015,"close":951},"2025-09-30",{"date":1017,"close":1018},"2025-10-01",15.819999694824219,{"date":1020,"close":1021},"2025-10-02",16.43000030517578,{"date":1023,"close":1024},"2025-10-03",16.90999984741211,{"date":1026,"close":1027},"2025-10-06",16.510000228881836,{"date":1029,"close":1030},"2025-10-07",15.859999656677246,{"date":1032,"close":1033},"2025-10-08",15.729999542236328,{"date":1035,"close":1036},"2025-10-09",15.270000457763672,{"date":1038,"close":1039},"2025-10-10",13.979999542236328,{"date":1041,"close":1042},"2025-10-13",15.529999732971191,{"date":1044,"close":1045},"2025-10-14",15.489999771118164,{"date":1047,"close":1048},"2025-10-15",15.350000381469727,{"date":1050,"close":1051},"2025-10-16",15.770000457763672,{"date":1053,"close":1045},"2025-10-17",{"date":1055,"close":948},"2025-10-20",{"date":1057,"close":1058},"2025-10-21",16.399999618530273,{"date":1060,"close":1061},"2025-10-22",16.670000076293945,{"date":1063,"close":1064},"2025-10-23",16.200000762939453,{"date":1066,"close":1067},"2025-10-24",16.3799991607666,{"date":1069,"close":1070},"2025-10-27",16.3700008392334,{"date":1072,"close":1021},"2025-10-28",{"date":1074,"close":1075},"2025-10-29",15.930000305175781,{"date":1077,"close":1051},"2025-10-30",{"date":1079,"close":1080},"2025-10-31",16.270000457763672,{"date":1082,"close":1058},"2025-11-03",{"date":1084,"close":1085},"2025-11-04",16.110000610351562,{"date":1087,"close":1088},"2025-11-05",17.540000915527344,{"date":1090,"close":1091},"2025-11-06",16.75,{"date":1093,"close":1094},"2025-11-07",17.010000228881836,{"date":1096,"close":1097},"2025-11-10",17.90999984741211,{"date":1099,"close":1100},"2025-11-11",17.979999542236328,{"date":1102,"close":1103},"2025-11-12",18.059999465942383,{"date":1105,"close":1106},"2025-11-13",17.5,{"date":1108,"close":1091},"2025-11-14",{"date":1110,"close":1111},"2025-11-17",15.989999771118164,{"date":1113,"close":1033},"2025-11-18",{"date":1115,"close":1116},"2025-11-19",15.40999984741211,{"date":1118,"close":1119},"2025-11-20",15,{"date":1121,"close":1122},"2025-11-21",15.710000038146973,{"date":1124,"close":1033},"2025-11-24",{"date":1126,"close":1127},"2025-11-25",22.420000076293945,{"date":1129,"close":1130},"2025-11-26",24.100000381469727,{"date":1132,"close":1133},"2025-11-28",24.59000015258789,{"date":1135,"close":1136},"2025-12-01",24.1299991607666,{"date":1138,"close":1139},"2025-12-02",24.709999084472656,{"date":1141,"close":1142},"2025-12-03",22.969999313354492,{"date":1144,"close":1145},"2025-12-04",22.579999923706055,{"date":1147,"close":544},"2025-12-05",{"date":1149,"close":1150},"2025-12-08",22.700000762939453,{"date":1152,"close":1153},"2025-12-09",23.40999984741211,{"date":1155,"close":1156},"2025-12-10",23.6299991607666,{"date":1158,"close":1159},"2025-12-11",23.899999618530273,{"date":1161,"close":1162},"2025-12-12",23.270000457763672,{"date":1164,"close":1165},"2025-12-15",22.18000030517578,{"date":1167,"close":1168},"2025-12-16",22.950000762939453,{"date":1170,"close":1171},"2025-12-17",22.440000534057617,{"date":1173,"close":1174},"2025-12-18",22.670000076293945,{"date":1176,"close":1177},"2025-12-19",23.200000762939453,{"date":1179,"close":1180},"2025-12-22",21.84000015258789,{"date":1182,"close":1183},"2025-12-23",21.420000076293945,{"date":1185,"close":1186},"2025-12-24",21.600000381469727,{"date":1188,"close":1189},"2025-12-26",21.56999969482422,{"date":1191,"close":1192},"2025-12-29",20.8700008392334,{"date":1194,"close":1195},"2025-12-30",20.350000381469727,{"date":1197,"close":1198},"2025-12-31",20.40999984741211,{"date":1200,"close":1201},"2026-01-02",21.34000015258789,{"date":1203,"close":1204},"2026-01-05",21.389999389648438,{"date":1206,"close":1207},"2026-01-06",22.110000610351562,{"date":1209,"close":1210},"2026-01-07",20.649999618530273,{"date":1212,"close":1213},"2026-01-08",21.760000228881836,{"date":1215,"close":1216},"2026-01-09",20.540000915527344,{"date":1218,"close":720},"2026-01-12",{"date":1220,"close":1221},"2026-01-13",20.479999542236328,{"date":1223,"close":1224},"2026-01-14",19.309999465942383,{"date":1226,"close":1227},"2026-01-15",19.260000228881836,{"date":1229,"close":1230},"2026-01-16",18.6200008392334,{"date":1232,"close":1233},"2026-01-20",18.020000457763672,{"date":1235,"close":1097},"2026-01-21",{"date":1237,"close":1238},"2026-01-22",17.75,{"date":1240,"close":1241},"2026-01-23",17.65999984741211,{"date":1243,"close":1244},"2026-01-26",17.68000030517578,{"date":1246,"close":1247},"2026-01-27",17.790000915527344,{"date":1249,"close":1250},"2026-01-28",17.219999313354492,{"date":1252,"close":1253},"2026-01-29",16.899999618530273,{"date":1255,"close":1256},"2026-01-30",17.469999313354492,{"date":1258,"close":1259},"2026-02-02",17.969999313354492,{"date":1261,"close":1262},"2026-02-03",18.09000015258789,{"date":1264,"close":1265},"2026-02-04",18.15999984741211,{"date":1267,"close":1268},"2026-02-05",17.719999313354492,{"date":1270,"close":1271},"2026-02-06",18.5,{"date":1273,"close":1274},"2026-02-09",17.549999237060547,{"date":1276,"close":1277},"2026-02-10",17.299999237060547,{"date":1279,"close":1280},"2026-02-11",18.780000686645508,{"date":1282,"close":1283},"2026-02-12",18.920000076293945,{"date":1285,"close":1286},"2026-02-13",19.850000381469727,{"date":1288,"close":1289},"2026-02-17",19.559999465942383,{"date":1291,"close":1292},"2026-02-18",19.31999969482422,{"date":1294,"close":1227},"2026-02-19",{"date":1296,"close":1280},"2026-02-20",{"date":1298,"close":1299},"2026-02-23",18.139999389648438,{"date":1301,"close":1302},"2026-02-24",17.709999084472656,{"date":1304,"close":1305},"2026-02-25",17.15999984741211,{"date":1307,"close":1308},"2026-02-26",17.450000762939453,{"date":1310,"close":1070},"2026-02-27",{"date":1312,"close":1313},"2026-03-02",15.479999542236328,{"date":1315,"close":1013},"2026-03-03",{"date":1317,"close":1318},"2026-03-04",15.289999961853027,{"date":1320,"close":1321},"2026-03-05",15.670000076293945,{"date":1323,"close":1324},"2026-03-06",15.119999885559082,{"date":1326,"close":1327},"2026-03-09",14.800000190734863,{"date":1329,"close":1330},"2026-03-10",14.579999923706055,{"date":1332,"close":1333},"2026-03-11",13.789999961853027,{"date":1335,"close":1336},"2026-03-12",13.270000457763672,{"date":1338,"close":1339},"2026-03-13",13.180000305175781,{"date":1341,"close":945},"2026-03-16",{"date":1343,"close":1344},"2026-03-17",12.6899995803833,{"date":1346,"close":1347},"2026-03-18",12.029999732971191,{"date":1349,"close":1350},"2026-03-19",12.850000381469727,{"date":1352,"close":1353},"2026-03-20",12.430000305175781,{"date":1355,"close":1356},"2026-03-23",13.149999618530273,{"date":1358,"close":1359},"2026-03-24",12.350000381469727,{"date":1361,"close":1362},"2026-03-25",12.699999809265137,{"date":1364,"close":1365},"2026-03-26",12.920000076293945,{"date":1367,"close":1368},"2026-03-27",12.460000038146973,{"date":1370,"close":1371},"2026-03-30",12.199999809265137,{"date":1373,"close":1374},"2026-03-31",12.899999618530273,{"date":1376,"close":1377},"2026-04-01",12.880000114440918,{"date":1379,"close":1380},"2026-04-02",12.819999694824219,{"date":1382,"close":1383},"2026-04-06",13.329999923706055,{"date":1385,"close":1374},"2026-04-07",{"date":1387,"close":1388},"2026-04-08",13.510000228881836,{"date":1390,"close":1391},"2026-04-09",13.699999809265137,{"date":1393,"close":1394},"2026-04-10",13.279999732971191,{"date":1396,"close":1397},"2026-04-13",13.460000038146973,{"date":1399,"close":1400},"2026-04-14",13.619999885559082,{"date":1402,"close":1403},"2026-04-15",14.300000190734863,{"date":1405,"close":1406},"2026-04-16",14.329999923706055,{"date":1408,"close":1409},"2026-04-17",14.520000457763672,{"date":1411,"close":1412},"2026-04-20",14.609999656677246,{"date":1414,"close":1415},"2026-04-21",15.869999885559082,{"date":1417,"close":1313},"2026-04-22",{"date":1419,"close":954},"2026-04-23",{"date":1421,"close":1422},"2026-04-24",14.6899995803833,{"date":1424,"close":1425},"2026-04-27",15.260000228881836,{"date":1427,"close":1428},"2026-04-28",14.8100004196167,{"date":1430,"close":1039},"2026-04-29",{"date":1432,"close":770},"2026-04-30",{"date":1434,"close":1435},"2026-05-01",14.65999984741211,{"date":1437,"close":1438},"2026-05-04",14.1899995803833,{"date":1440,"close":1441},"2026-05-05",14.25,{"date":1443,"close":1444},"2026-05-06",14.40999984741211,{"date":1446,"close":767},"2026-05-07",{"date":1448,"close":1449},"2026-05-08",14.5,{"date":1451,"close":1452},"2026-05-11",13.09000015258789,{"date":1454,"close":1455},"2026-05-12",12.729999542236328,{"date":1457,"close":791},"2026-05-13",{"date":1459,"close":1460},"2026-05-14",11.930000305175781,{"date":1462,"close":1463},"2026-05-15",11.770000457763672,{"date":1465,"close":794},"2026-05-18",{"date":1467,"close":1468},"2026-05-19",11.739999771118164,{"date":165,"close":803},{"date":1471,"close":1362},"2026-05-21",{"date":1473,"close":1474},"2026-05-22",13.0600004196167,{"date":1476,"close":1477},"2026-05-26",13.289999961853027,{"date":1479,"close":1480},"2026-05-27",12.930000305175781,{"date":1482,"close":1483},"2026-05-28",15.59000015258789,{"date":196,"close":773},{"date":1486,"close":1487},"2026-06-01",14.899999618530273,{"date":1489,"close":960},"2026-06-02",{"date":1491,"close":1492},"2026-06-03",15.520000457763672,{"date":1494,"close":1495},"2026-06-04",15.960000038146973,{"date":1497,"close":1498},"2026-06-05",15.460000038146973,{"date":1500,"close":1501},"2026-06-08",16.219999313354492,{"date":1503,"close":984},"2026-06-09",{"date":1505,"close":1415},"2026-06-10",{"date":1507,"close":1508},"2026-06-11",17.31999969482422,{"date":1510,"close":1103},"2026-06-12",{"date":152,"close":1512},17.200000762939453,{"date":1514,"close":1515},"2026-06-16",16.520000457763672,{"date":1517,"close":969},"2026-06-17",{"date":1519,"close":1520},"2026-06-18",17.25,{"date":1522,"close":1523},"2026-06-22",17.600000381469727,{"date":1525,"close":1526},"2026-06-23",17.530000686645508,{"date":75,"close":1528},18.90999984741211,{"date":1530,"close":1531},"2026-06-25",19.09000015258789,{"date":1533,"close":1227},"2026-06-26",{"date":1535,"close":1536},"2026-06-29",18.450000762939453,{"date":1538,"close":1268},"2026-06-30",{"date":1540,"close":1541},"2026-07-01",18.770000457763672,{"date":1543,"close":1544},"2026-07-02",18.190000534057617,{"date":1546,"close":1253},"2026-07-06",{"date":1548,"close":1549},"2026-07-07",16.760000228881836,{"date":1551,"close":1552},"2026-07-08",15.890000343322754,{"date":1554,"close":1555},"2026-07-09",16.309999465942383,{"date":1557,"close":1558},"2026-07-10",16.799999237060547,{"date":1560,"close":1561},"2026-07-13",16.549999237060547,{"date":1563,"close":1021},"2026-07-14",{"date":45,"close":1565},17.100000381469727,{"date":63,"close":1567},17.489999771118164,{"date":194,"close":1277},{"count":195,"fetchedAt":1570,"source":189},"2026-07-18T17:06:01.961Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1572},"\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>",1784394361904]