[{"data":1,"prerenderedAt":1523},["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-M":25,"$fUQ6tkHmmgDDyCWfX-COoAV6iyHQGpYCXluoTyWet5mM":26,"ticker-mcap-M":166,"ticker-profile-M":176,"ticker-earnings-M":190,"ticker-congress-M":195,"i-lucide:info":1521},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":162},{"identity":28,"transactions":33,"sectorSlug":142,"relatedTickers":143},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"794367","Macy's, Inc.","Retail Trade","M",[34,53,63,73,81,89,96,103,109,116,121,128,135],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-26T00:00:00.000Z","0000794367-26-000043-0","4","Griscom Paul","SVP and Controller","D",25.6304,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1813891\u002F000079436726000043\u002F0000794367-26-000043-index.htm",10077,25373,258277.54080000002,"S","2026-06-25","Open-market sale","discretionary-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},80,"2026-04-07T00:00:00.000Z",{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":59,"totalValue":25,"transactionCode":32,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-06-24T00:00:00.000Z","0001637335-26-000004-0","Edwards Thomas Jr.","EVP, COO & CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1637335\u002F000163733526000004\u002F0001637335-26-000004-index.htm",36419,"2026-06-23","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":54,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":58,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":46,"transactionDate":69,"intentLabel":70,"signalQuality":71,"insiderHistory":72},"0001637335-26-000004-1",24.8935,16419,20000,408726.3765,"2026-06-24","Sale (tax withholding)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":25,"transactionCode":32,"transactionDate":80,"intentLabel":61,"signalQuality":62},"0001851840-26-000006-0","Preston Tracy M","EVP, CLO & Corporate Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1851840\u002F000185184026000006\u002F0001851840-26-000006-index.htm",13146,34044,"2026-04-03",{"cik":29,"filedAt":52,"filingId":82,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":77,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":46,"transactionDate":87,"intentLabel":70,"signalQuality":71,"insiderHistory":88},"0001851840-26-000006-1",17.9247,5271,28773,94481.09370000001,"2026-04-06",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":25,"transactionCode":32,"transactionDate":80,"intentLabel":61,"signalQuality":62},"0001702551-26-000007-0","Spring Antony","Chairman & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1702551\u002F000170255126000007\u002F0001702551-26-000007-index.htm",98597,535835.1058,{"cik":29,"filedAt":52,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":93,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":46,"transactionDate":87,"intentLabel":70,"signalQuality":71,"insiderHistory":102},"0001702551-26-000007-1",17.9239,50044,485791.1058,896983.6516,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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":25,"rawFilingUrl":107,"shares":78,"sharesOwnedAfter":108,"totalValue":25,"transactionCode":32,"transactionDate":80,"intentLabel":61,"signalQuality":62},"0002016845-26-000006-0","Bron Olivier","CEO, Bloomingdale's","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2016845\u002F000201684526000006\u002F0002016845-26-000006-index.htm",28818,{"cik":29,"filedAt":52,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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":111,"rawFilingUrl":107,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":46,"transactionDate":87,"intentLabel":70,"signalQuality":71,"insiderHistory":115},"0002016845-26-000006-1",17.9241,7228,21590,129555.3948,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"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":118,"shares":119,"sharesOwnedAfter":120,"totalValue":25,"transactionCode":32,"transactionDate":80,"intentLabel":61,"signalQuality":62},"0001813891-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1813891\u002F000181389126000008\u002F0001813891-26-000008-index.htm",2629,36195,{"cik":29,"filedAt":52,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"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":123,"rawFilingUrl":118,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":46,"transactionDate":87,"intentLabel":70,"signalQuality":71,"insiderHistory":127},"0001813891-26-000008-1",17.924,745,35450,13353.38,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":25,"transactionCode":32,"transactionDate":80,"intentLabel":61,"signalQuality":62},"0001629771-26-000010-0","Kirgan Danielle L.","EVP, Chief HR Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1629771\u002F000162977126000010\u002F0001629771-26-000010-index.htm",19719,118018,{"cik":29,"filedAt":52,"filingId":136,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":132,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":46,"transactionDate":87,"intentLabel":70,"signalQuality":71,"insiderHistory":141},"0001629771-26-000010-1",17.9229,10010,108008,179408.229,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"retail-trade",[144,147,150,153,156,159],{"ticker":145,"issuerName":146},"CVNA","CARVANA CO.",{"ticker":148,"issuerName":149},"W","Wayfair Inc.",{"ticker":151,"issuerName":152},"BROS","Dutch Bros Inc.",{"ticker":154,"issuerName":155},"AMZN","AMAZON COM INC",{"ticker":157,"issuerName":158},"WSM","WILLIAMS SONOMA INC",{"ticker":160,"issuerName":161},"BURL","Burlington Stores, Inc.",{"count":163,"fetchedAt":164,"source":165},13,"2026-07-27T08:06:57.075Z","sqlite",{"data":167,"meta":173},{"value":168,"quality":169,"closeDate":170,"ageDays":171,"sharesAsOf":172},6149827143.769764,"fresh","2026-07-24",3,"2026-05-30",{"count":174,"fetchedAt":175,"source":165},1,"2026-07-27T08:06:57.076Z",{"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},"Antony Spring","Department Stores",90134,"1992-02-05","US","NY","New York City","https:\u002F\u002Fwww.macysinc.com",1.485,"11.77-26.1","2026-07-21T13:00:59.307Z",{"count":174,"fetchedAt":175,"source":165},{"data":191,"meta":193},{"ticker":32,"points":192},[],{"count":174,"fetchedAt":194,"source":165},"2026-07-27T08:06:57.077Z",{"data":196,"meta":1519},{"congressTrades":197,"insiderTrades":198,"priceHistory":212,"ticker":32},[],[199,200,201,202,203,204,205,206,207,208,209,210,211],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":59,"totalValue":25,"transactionCode":32,"transactionDate":60},{"cik":29,"filedAt":54,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":58,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":46,"transactionDate":69},{"cik":29,"filedAt":52,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":25,"transactionCode":32,"transactionDate":80},{"cik":29,"filedAt":52,"filingId":82,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":77,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":46,"transactionDate":87},{"cik":29,"filedAt":52,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":25,"transactionCode":32,"transactionDate":80},{"cik":29,"filedAt":52,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":93,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":46,"transactionDate":87},{"cik":29,"filedAt":52,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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":25,"rawFilingUrl":107,"shares":78,"sharesOwnedAfter":108,"totalValue":25,"transactionCode":32,"transactionDate":80},{"cik":29,"filedAt":52,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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":111,"rawFilingUrl":107,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":46,"transactionDate":87},{"cik":29,"filedAt":52,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"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":118,"shares":119,"sharesOwnedAfter":120,"totalValue":25,"transactionCode":32,"transactionDate":80},{"cik":29,"filedAt":52,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"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":123,"rawFilingUrl":118,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":46,"transactionDate":87},{"cik":29,"filedAt":52,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":25,"transactionCode":32,"transactionDate":80},{"cik":29,"filedAt":52,"filingId":136,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":132,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":46,"transactionDate":87},[213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,465,468,471,474,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,610,613,616,619,622,625,627,630,633,636,639,642,645,648,651,654,656,659,662,665,668,671,674,677,679,681,684,687,690,693,695,698,701,704,707,710,713,716,718,721,724,727,730,733,735,738,741,744,747,750,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,823,826,829,831,834,837,840,843,846,849,852,855,857,859,861,864,867,870,872,875,878,881,884,887,889,892,895,897,900,903,906,909,912,915,918,921,923,926,928,931,934,937,940,943,945,948,951,954,957,960,963,966,968,970,973,976,979,982,985,988,991,993,996,999,1002,1004,1007,1010,1013,1016,1019,1021,1023,1026,1028,1031,1034,1037,1039,1042,1045,1048,1050,1053,1056,1059,1062,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1093,1096,1099,1101,1104,1107,1109,1112,1115,1118,1121,1124,1126,1129,1131,1134,1137,1140,1142,1145,1148,1151,1154,1156,1159,1161,1164,1167,1170,1173,1176,1179,1182,1185,1187,1189,1191,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1225,1228,1231,1234,1237,1239,1241,1244,1247,1250,1253,1256,1259,1261,1264,1267,1270,1273,1275,1278,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1312,1314,1316,1319,1322,1325,1328,1331,1333,1335,1337,1339,1342,1345,1347,1350,1353,1356,1358,1361,1364,1367,1370,1373,1375,1377,1380,1383,1385,1388,1391,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1422,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1462,1463,1464,1467,1469,1472,1475,1478,1481,1483,1485,1488,1491,1494,1497,1500,1503,1505,1508,1511,1514,1517],{"date":214,"close":215},"2021-07-30",17,{"date":217,"close":218},"2021-08-06",18.559999465942383,{"date":220,"close":221},"2021-08-13",18.920000076293945,{"date":223,"close":224},"2021-08-20",22.389999389648438,{"date":226,"close":227},"2021-08-27",22.989999771118164,{"date":229,"close":230},"2021-09-03",21.719999313354492,{"date":232,"close":233},"2021-09-10",20.639999389648438,{"date":235,"close":236},"2021-09-17",21.93000030517578,{"date":238,"close":239},"2021-09-24",23.700000762939453,{"date":241,"close":242},"2021-10-01",22.889999389648438,{"date":244,"close":245},"2021-10-08",22.770000457763672,{"date":247,"close":248},"2021-10-15",24.040000915527344,{"date":250,"close":251},"2021-10-22",26.59000015258789,{"date":253,"close":254},"2021-10-29",26.469999313354492,{"date":256,"close":257},"2021-11-05",31.34000015258789,{"date":259,"close":260},"2021-11-12",30.459999084472656,{"date":262,"close":263},"2021-11-19",34.709999084472656,{"date":265,"close":266},"2021-11-26",30.479999542236328,{"date":268,"close":269},"2021-12-03",26.799999237060547,{"date":271,"close":272},"2021-12-10",26.729999542236328,{"date":274,"close":275},"2021-12-17",24.549999237060547,{"date":277,"close":278},"2021-12-23",25.139999389648438,{"date":280,"close":281},"2021-12-31",26.18000030517578,{"date":283,"close":284},"2022-01-07",26.360000610351562,{"date":286,"close":287},"2022-01-14",26.049999237060547,{"date":289,"close":290},"2022-01-21",22.940000534057617,{"date":292,"close":293},"2022-01-28",25.440000534057617,{"date":295,"close":296},"2022-02-04",25.34000015258789,{"date":298,"close":299},"2022-02-11",25.459999084472656,{"date":301,"close":302},"2022-02-18",25.700000762939453,{"date":304,"close":284},"2022-02-25",{"date":306,"close":307},"2022-03-04",24.799999237060547,{"date":309,"close":310},"2022-03-11",23.639999389648438,{"date":312,"close":313},"2022-03-18",27.639999389648438,{"date":315,"close":316},"2022-03-25",26.190000534057617,{"date":318,"close":319},"2022-04-01",24.239999771118164,{"date":321,"close":322},"2022-04-08",23.729999542236328,{"date":324,"close":325},"2022-04-14",25.799999237060547,{"date":327,"close":328},"2022-04-22",24.270000457763672,{"date":330,"close":331},"2022-04-29",24.170000076293945,{"date":333,"close":334},"2022-05-06",23.1200008392334,{"date":336,"close":337},"2022-05-13",21.549999237060547,{"date":339,"close":340},"2022-05-20",18.15999984741211,{"date":342,"close":343},"2022-05-27",23.440000534057617,{"date":345,"close":346},"2022-06-03",23.81999969482422,{"date":348,"close":349},"2022-06-10",23.040000915527344,{"date":351,"close":352},"2022-06-17",19.8700008392334,{"date":354,"close":355},"2022-06-24",20.959999084472656,{"date":357,"close":358},"2022-07-01",17.969999313354492,{"date":360,"close":361},"2022-07-08",17.920000076293945,{"date":363,"close":364},"2022-07-15",16.610000610351562,{"date":366,"close":367},"2022-07-22",18.290000915527344,{"date":369,"close":370},"2022-07-29",17.649999618530273,{"date":372,"close":373},"2022-08-05",17.84000015258789,{"date":375,"close":376},"2022-08-12",19.959999084472656,{"date":378,"close":379},"2022-08-19",19.399999618530273,{"date":381,"close":382},"2022-08-26",18.479999542236328,{"date":384,"close":385},"2022-09-02",17.100000381469727,{"date":387,"close":388},"2022-09-09",18.209999084472656,{"date":390,"close":391},"2022-09-16",16.709999084472656,{"date":393,"close":394},"2022-09-23",15.720000267028809,{"date":396,"close":397},"2022-09-30",15.670000076293945,{"date":399,"close":400},"2022-10-07",17.440000534057617,{"date":402,"close":403},"2022-10-14",17.459999084472656,{"date":405,"close":406},"2022-10-21",19.459999084472656,{"date":408,"close":409},"2022-10-28",21.010000228881836,{"date":411,"close":412},"2022-11-04",19.59000015258789,{"date":414,"close":409},"2022-11-11",{"date":416,"close":417},"2022-11-18",22.229999542236328,{"date":419,"close":420},"2022-11-25",23.649999618530273,{"date":422,"close":423},"2022-12-02",23.459999084472656,{"date":425,"close":426},"2022-12-09",22.06999969482422,{"date":428,"close":429},"2022-12-16",20.399999618530273,{"date":431,"close":432},"2022-12-23",20.299999237060547,{"date":434,"close":435},"2022-12-30",20.649999618530273,{"date":437,"close":438},"2023-01-06",22.1299991607666,{"date":440,"close":441},"2023-01-13",23.010000228881836,{"date":443,"close":444},"2023-01-20",22.760000228881836,{"date":446,"close":447},"2023-01-27",23.079999923706055,{"date":449,"close":450},"2023-02-03",24.459999084472656,{"date":452,"close":453},"2023-02-10",22.100000381469727,{"date":455,"close":456},"2023-02-17",22.270000457763672,{"date":458,"close":459},"2023-02-24",20.56999969482422,{"date":461,"close":462},"2023-03-03",22.65999984741211,{"date":464,"close":412},"2023-03-10",{"date":466,"close":467},"2023-03-17",18.8799991607666,{"date":469,"close":470},"2023-03-24",16.940000534057617,{"date":472,"close":473},"2023-03-31",17.489999771118164,{"date":475,"close":382},"2023-04-06",{"date":477,"close":478},"2023-04-14",17.739999771118164,{"date":480,"close":481},"2023-04-21",17.06999969482422,{"date":483,"close":484},"2023-04-28",16.34000015258789,{"date":486,"close":487},"2023-05-05",15.369999885559082,{"date":489,"close":490},"2023-05-12",14.989999771118164,{"date":492,"close":493},"2023-05-19",14.789999961853027,{"date":495,"close":496},"2023-05-26",14.34000015258789,{"date":498,"close":499},"2023-06-02",15.420000076293945,{"date":501,"close":502},"2023-06-09",15.65999984741211,{"date":504,"close":505},"2023-06-16",15.850000381469727,{"date":507,"close":508},"2023-06-23",15,{"date":510,"close":511},"2023-06-30",16.049999237060547,{"date":513,"close":514},"2023-07-07",15.930000305175781,{"date":516,"close":517},"2023-07-14",15.5600004196167,{"date":519,"close":520},"2023-07-21",16.06999969482422,{"date":522,"close":523},"2023-07-28",16.270000457763672,{"date":525,"close":526},"2023-08-04",16.309999465942383,{"date":528,"close":529},"2023-08-11",15.579999923706055,{"date":531,"close":532},"2023-08-18",15.119999885559082,{"date":534,"close":535},"2023-08-25",12.079999923706055,{"date":537,"close":538},"2023-09-01",12.149999618530273,{"date":540,"close":541},"2023-09-08",11.8100004196167,{"date":543,"close":544},"2023-09-15",11.140000343322754,{"date":546,"close":547},"2023-09-22",10.869999885559082,{"date":549,"close":550},"2023-09-29",11.609999656677246,{"date":552,"close":553},"2023-10-06",11.109999656677246,{"date":555,"close":556},"2023-10-13",10.569999694824219,{"date":558,"close":559},"2023-10-20",11.470000267028809,{"date":561,"close":562},"2023-10-27",11.680000305175781,{"date":564,"close":565},"2023-11-03",12.949999809265137,{"date":567,"close":568},"2023-11-10",10.970000267028809,{"date":570,"close":571},"2023-11-17",14.4399995803833,{"date":573,"close":574},"2023-11-24",14.869999885559082,{"date":576,"close":577},"2023-12-01",17.1299991607666,{"date":579,"close":580},"2023-12-08",17.389999389648438,{"date":582,"close":583},"2023-12-15",19.709999084472656,{"date":585,"close":586},"2023-12-22",19.989999771118164,{"date":588,"close":589},"2023-12-29",20.1200008392334,{"date":591,"close":592},"2024-01-05",18.81999969482422,{"date":594,"close":595},"2024-01-12",18.540000915527344,{"date":597,"close":598},"2024-01-19",17.6299991607666,{"date":600,"close":601},"2024-01-26",18.899999618530273,{"date":603,"close":604},"2024-02-02",18.6299991607666,{"date":606,"close":607},"2024-02-09",19.079999923706055,{"date":609,"close":406},"2024-02-16",{"date":611,"close":612},"2024-02-23",19.5,{"date":614,"close":615},"2024-03-01",18.010000228881836,{"date":617,"close":618},"2024-03-08",21.149999618530273,{"date":620,"close":621},"2024-03-15",21.190000534057617,{"date":623,"close":624},"2024-03-22",20.25,{"date":626,"close":586},"2024-03-28",{"date":628,"close":629},"2024-04-05",18.579999923706055,{"date":631,"close":632},"2024-04-12",19.299999237060547,{"date":634,"close":635},"2024-04-19",18.530000686645508,{"date":637,"close":638},"2024-04-26",18.43000030517578,{"date":640,"close":641},"2024-05-03",19.520000457763672,{"date":643,"close":644},"2024-05-10",19.350000381469727,{"date":646,"close":647},"2024-05-17",19.489999771118164,{"date":649,"close":650},"2024-05-24",20.18000030517578,{"date":652,"close":653},"2024-05-31",19.479999542236328,{"date":655,"close":638},"2024-06-07",{"date":657,"close":658},"2024-06-14",18.360000610351562,{"date":660,"close":661},"2024-06-21",18.299999237060547,{"date":663,"close":664},"2024-06-28",19.200000762939453,{"date":666,"close":667},"2024-07-05",19.639999389648438,{"date":669,"close":670},"2024-07-12",19.09000015258789,{"date":672,"close":673},"2024-07-19",16.3700008392334,{"date":675,"close":676},"2024-07-26",16.56999969482422,{"date":678,"close":514},"2024-08-02",{"date":680,"close":529},"2024-08-09",{"date":682,"close":683},"2024-08-16",17.700000762939453,{"date":685,"close":686},"2024-08-23",15.960000038146973,{"date":688,"close":689},"2024-08-30",15.569999694824219,{"date":691,"close":692},"2024-09-06",14.609999656677246,{"date":694,"close":508},"2024-09-13",{"date":696,"close":697},"2024-09-20",15.300000190734863,{"date":699,"close":700},"2024-09-27",15.25,{"date":702,"close":703},"2024-10-04",15.800000190734863,{"date":705,"close":706},"2024-10-11",15.779999732971191,{"date":708,"close":709},"2024-10-18",16.18000030517578,{"date":711,"close":712},"2024-10-25",15.390000343322754,{"date":714,"close":715},"2024-11-01",15.270000457763672,{"date":717,"close":397},"2024-11-08",{"date":719,"close":720},"2024-11-15",15.489999771118164,{"date":722,"close":723},"2024-11-22",16.299999237060547,{"date":725,"close":726},"2024-11-29",16.239999771118164,{"date":728,"close":729},"2024-12-06",16.43000030517578,{"date":731,"close":732},"2024-12-13",16.559999465942383,{"date":734,"close":726},"2024-12-20",{"date":736,"close":737},"2024-12-27",17.540000915527344,{"date":739,"close":740},"2025-01-03",16.81999969482422,{"date":742,"close":743},"2025-01-10",15.84000015258789,{"date":745,"close":746},"2025-01-17",13.989999771118164,{"date":748,"close":749},"2025-01-24",15.359999656677246,{"date":751,"close":529},"2025-01-31",{"date":753,"close":754},"2025-02-07",14.270000457763672,{"date":756,"close":757},"2025-02-14",15.039999961853027,{"date":759,"close":760},"2025-02-21",14.970000267028809,{"date":762,"close":763},"2025-02-28",14.350000381469727,{"date":765,"close":766},"2025-03-07",14.0600004196167,{"date":768,"close":769},"2025-03-14",13.079999923706055,{"date":771,"close":772},"2025-03-21",13.239999771118164,{"date":774,"close":775},"2025-03-28",12.8100004196167,{"date":777,"close":778},"2025-04-04",11.380000114440918,{"date":780,"close":781},"2025-04-11",11.369999885559082,{"date":783,"close":784},"2025-04-17",11.130000114440918,{"date":786,"close":787},"2025-04-25",11.180000305175781,{"date":789,"close":790},"2025-05-02",11.949999809265137,{"date":792,"close":793},"2025-05-09",11.619999885559082,{"date":795,"close":796},"2025-05-16",12.229999542236328,{"date":798,"close":799},"2025-05-23",11.569999694824219,{"date":801,"close":802},"2025-05-30",11.890000343322754,{"date":804,"close":805},"2025-06-06",12.260000228881836,{"date":807,"close":808},"2025-06-13",11.239999771118164,{"date":810,"close":811},"2025-06-20",11.050000190734863,{"date":813,"close":814},"2025-06-27",11.350000381469727,{"date":816,"close":817},"2025-07-03",12.520000457763672,{"date":819,"close":820},"2025-07-11",12.529999732971191,{"date":822,"close":790},"2025-07-18",{"date":824,"close":825},"2025-07-23",12.779999732971191,{"date":827,"close":828},"2025-07-24",12.699999809265137,{"date":830,"close":769},"2025-07-25",{"date":832,"close":833},"2025-07-28",13.720000267028809,{"date":835,"close":836},"2025-07-29",13.3100004196167,{"date":838,"close":839},"2025-07-30",13.020000457763672,{"date":841,"close":842},"2025-07-31",12.630000114440918,{"date":844,"close":845},"2025-08-01",12.359999656677246,{"date":847,"close":848},"2025-08-04",11.899999618530273,{"date":850,"close":851},"2025-08-05",12,{"date":853,"close":854},"2025-08-06",12.109999656677246,{"date":856,"close":854},"2025-08-07",{"date":858,"close":535},"2025-08-08",{"date":860,"close":854},"2025-08-11",{"date":862,"close":863},"2025-08-12",12.729999542236328,{"date":865,"close":866},"2025-08-13",13.210000038146973,{"date":868,"close":869},"2025-08-14",12.960000038146973,{"date":871,"close":775},"2025-08-15",{"date":873,"close":874},"2025-08-18",13.270000457763672,{"date":876,"close":877},"2025-08-19",13.039999961853027,{"date":879,"close":880},"2025-08-20",12.880000114440918,{"date":882,"close":883},"2025-08-21",12.9399995803833,{"date":885,"close":886},"2025-08-22",13.579999923706055,{"date":888,"close":874},"2025-08-25",{"date":890,"close":891},"2025-08-26",13.359999656677246,{"date":893,"close":894},"2025-08-27",13.600000381469727,{"date":896,"close":891},"2025-08-28",{"date":898,"close":899},"2025-08-29",13.229999542236328,{"date":901,"close":902},"2025-09-02",13.489999771118164,{"date":904,"close":905},"2025-09-03",16.280000686645508,{"date":907,"close":908},"2025-09-04",17.239999771118164,{"date":910,"close":911},"2025-09-05",17.329999923706055,{"date":913,"close":914},"2025-09-08",17.09000015258789,{"date":916,"close":917},"2025-09-09",17.209999084472656,{"date":919,"close":920},"2025-09-10",17.040000915527344,{"date":922,"close":403},"2025-09-11",{"date":924,"close":925},"2025-09-12",16.950000762939453,{"date":927,"close":400},"2025-09-15",{"date":929,"close":930},"2025-09-16",17.43000030517578,{"date":932,"close":933},"2025-09-17",17.399999618530273,{"date":935,"close":936},"2025-09-18",17.610000610351562,{"date":938,"close":939},"2025-09-19",17.549999237060547,{"date":941,"close":942},"2025-09-22",16.889999389648438,{"date":944,"close":577},"2025-09-23",{"date":946,"close":947},"2025-09-24",17.3799991607666,{"date":949,"close":950},"2025-09-25",17.079999923706055,{"date":952,"close":953},"2025-09-26",18,{"date":955,"close":956},"2025-09-29",18.170000076293945,{"date":958,"close":959},"2025-09-30",17.93000030517578,{"date":961,"close":962},"2025-10-01",17.959999084472656,{"date":964,"close":965},"2025-10-02",18.190000534057617,{"date":967,"close":388},"2025-10-03",{"date":969,"close":661},"2025-10-06",{"date":971,"close":972},"2025-10-07",17.770000457763672,{"date":974,"close":975},"2025-10-08",17.719999313354492,{"date":977,"close":978},"2025-10-09",17.280000686645508,{"date":980,"close":981},"2025-10-10",16.510000228881836,{"date":983,"close":984},"2025-10-13",17.450000762939453,{"date":986,"close":987},"2025-10-14",17.829999923706055,{"date":989,"close":990},"2025-10-15",17.899999618530273,{"date":992,"close":962},"2025-10-16",{"date":994,"close":995},"2025-10-17",17.81999969482422,{"date":997,"close":998},"2025-10-20",17.979999542236328,{"date":1000,"close":1001},"2025-10-21",18.239999771118164,{"date":1003,"close":218},"2025-10-22",{"date":1005,"close":1006},"2025-10-23",18.639999389648438,{"date":1008,"close":1009},"2025-10-24",18.719999313354492,{"date":1011,"close":1012},"2025-10-27",19.3799991607666,{"date":1014,"close":1015},"2025-10-28",19.700000762939453,{"date":1017,"close":1018},"2025-10-29",19.540000915527344,{"date":1020,"close":1018},"2025-10-30",{"date":1022,"close":647},"2025-10-31",{"date":1024,"close":1025},"2025-11-03",19.940000534057617,{"date":1027,"close":379},"2025-11-04",{"date":1029,"close":1030},"2025-11-05",20.75,{"date":1032,"close":1033},"2025-11-06",20.360000610351562,{"date":1035,"close":1036},"2025-11-07",20.350000381469727,{"date":1038,"close":459},"2025-11-10",{"date":1040,"close":1041},"2025-11-11",20.450000762939453,{"date":1043,"close":1044},"2025-11-12",20.579999923706055,{"date":1046,"close":1047},"2025-11-13",20.06999969482422,{"date":1049,"close":586},"2025-11-14",{"date":1051,"close":1052},"2025-11-17",19.149999618530273,{"date":1054,"close":1055},"2025-11-18",19.510000228881836,{"date":1057,"close":1058},"2025-11-19",19.40999984741211,{"date":1060,"close":1061},"2025-11-20",19.059999465942383,{"date":1063,"close":589},"2025-11-21",{"date":1065,"close":1066},"2025-11-24",20.020000457763672,{"date":1068,"close":1069},"2025-11-25",21.850000381469727,{"date":1071,"close":1072},"2025-11-26",22.43000030517578,{"date":1074,"close":1075},"2025-11-28",22.360000610351562,{"date":1077,"close":1078},"2025-12-01",22.81999969482422,{"date":1080,"close":1081},"2025-12-02",22.709999084472656,{"date":1083,"close":1084},"2025-12-03",22.459999084472656,{"date":1086,"close":1087},"2025-12-04",22.31999969482422,{"date":1089,"close":1090},"2025-12-05",22.850000381469727,{"date":1092,"close":438},"2025-12-08",{"date":1094,"close":1095},"2025-12-09",22.56999969482422,{"date":1097,"close":1098},"2025-12-10",23.260000228881836,{"date":1100,"close":5},"2025-12-11",{"date":1102,"close":1103},"2025-12-12",24.149999618530273,{"date":1105,"close":1106},"2025-12-15",23.84000015258789,{"date":1108,"close":334},"2025-12-16",{"date":1110,"close":1111},"2025-12-17",23.1299991607666,{"date":1113,"close":1114},"2025-12-18",23.360000610351562,{"date":1116,"close":1117},"2025-12-19",23.829999923706055,{"date":1119,"close":1120},"2025-12-22",22.950000762939453,{"date":1122,"close":1123},"2025-12-23",22.579999923706055,{"date":1125,"close":1087},"2025-12-24",{"date":1127,"close":1128},"2025-12-26",22.469999313354492,{"date":1130,"close":453},"2025-12-29",{"date":1132,"close":1133},"2025-12-30",22.139999389648438,{"date":1135,"close":1136},"2025-12-31",22.049999237060547,{"date":1138,"close":1139},"2026-01-02",22.75,{"date":1141,"close":1090},"2026-01-05",{"date":1143,"close":1144},"2026-01-06",23.219999313354492,{"date":1146,"close":1147},"2026-01-07",22.479999542236328,{"date":1149,"close":1150},"2026-01-08",23.719999313354492,{"date":1152,"close":1153},"2026-01-09",23.170000076293945,{"date":1155,"close":236},"2026-01-12",{"date":1157,"close":1158},"2026-01-13",22,{"date":1160,"close":621},"2026-01-14",{"date":1162,"close":1163},"2026-01-15",21.56999969482422,{"date":1165,"close":1166},"2026-01-16",21.739999771118164,{"date":1168,"close":1169},"2026-01-20",21.299999237060547,{"date":1171,"close":1172},"2026-01-21",21.209999084472656,{"date":1174,"close":1175},"2026-01-22",20.540000915527344,{"date":1177,"close":1178},"2026-01-23",20.31999969482422,{"date":1180,"close":1181},"2026-01-26",20.260000228881836,{"date":1183,"close":1184},"2026-01-27",20.3799991607666,{"date":1186,"close":1066},"2026-01-28",{"date":1188,"close":1066},"2026-01-29",{"date":1190,"close":1066},"2026-01-30",{"date":1192,"close":621},"2026-02-02",{"date":1194,"close":1195},"2026-02-03",21.229999542236328,{"date":1197,"close":1198},"2026-02-04",21.709999084472656,{"date":1200,"close":1201},"2026-02-05",21.520000457763672,{"date":1203,"close":1204},"2026-02-06",22.700000762939453,{"date":1206,"close":1207},"2026-02-09",21.469999313354492,{"date":1209,"close":1210},"2026-02-10",20.989999771118164,{"date":1212,"close":1213},"2026-02-11",21.729999542236328,{"date":1215,"close":1216},"2026-02-12",21.829999923706055,{"date":1218,"close":1219},"2026-02-13",21.6299991607666,{"date":1221,"close":1222},"2026-02-17",22.239999771118164,{"date":1224,"close":245},"2026-02-18",{"date":1226,"close":1227},"2026-02-19",22.010000228881836,{"date":1229,"close":1230},"2026-02-20",22.40999984741211,{"date":1232,"close":1233},"2026-02-23",21.270000457763672,{"date":1235,"close":1236},"2026-02-24",20.829999923706055,{"date":1238,"close":432},"2026-02-25",{"date":1240,"close":1036},"2026-02-26",{"date":1242,"close":1243},"2026-02-27",19.780000686645508,{"date":1245,"close":1246},"2026-03-02",18.809999465942383,{"date":1248,"close":1249},"2026-03-03",18.280000686645508,{"date":1251,"close":1252},"2026-03-04",19.209999084472656,{"date":1254,"close":1255},"2026-03-05",19.190000534057617,{"date":1257,"close":1258},"2026-03-06",18.270000457763672,{"date":1260,"close":998},"2026-03-09",{"date":1262,"close":1263},"2026-03-10",17.989999771118164,{"date":1265,"close":1266},"2026-03-11",17.469999313354492,{"date":1268,"close":1269},"2026-03-12",17.170000076293945,{"date":1271,"close":1272},"2026-03-13",17.049999237060547,{"date":1274,"close":914},"2026-03-16",{"date":1276,"close":1277},"2026-03-17",16.920000076293945,{"date":1279,"close":975},"2026-03-18",{"date":1281,"close":1282},"2026-03-19",18.049999237060547,{"date":1284,"close":1285},"2026-03-20",17.8700008392334,{"date":1287,"close":1288},"2026-03-23",18.030000686645508,{"date":1290,"close":1291},"2026-03-24",18.3799991607666,{"date":1293,"close":1294},"2026-03-25",18.5,{"date":1296,"close":1297},"2026-03-26",18.489999771118164,{"date":1299,"close":1300},"2026-03-27",17.940000534057617,{"date":1302,"close":1303},"2026-03-30",17.579999923706055,{"date":1305,"close":1306},"2026-03-31",18.09000015258789,{"date":1308,"close":1309},"2026-04-01",18.100000381469727,{"date":1311,"close":995},"2026-04-02",{"date":87,"close":1313},18.1299991607666,{"date":1315,"close":1309},"2026-04-07",{"date":1317,"close":1318},"2026-04-08",18.34000015258789,{"date":1320,"close":1321},"2026-04-09",19.139999389648438,{"date":1323,"close":1324},"2026-04-10",18.860000610351562,{"date":1326,"close":1327},"2026-04-13",19.229999542236328,{"date":1329,"close":1330},"2026-04-14",19.100000381469727,{"date":1332,"close":1052},"2026-04-15",{"date":1334,"close":607},"2026-04-16",{"date":1336,"close":1018},"2026-04-17",{"date":1338,"close":1025},"2026-04-20",{"date":1340,"close":1341},"2026-04-21",20.239999771118164,{"date":1343,"close":1344},"2026-04-22",20.200000762939453,{"date":1346,"close":650},"2026-04-23",{"date":1348,"close":1349},"2026-04-24",20.100000381469727,{"date":1351,"close":1352},"2026-04-27",20.010000228881836,{"date":1354,"close":1355},"2026-04-28",19.43000030517578,{"date":1357,"close":632},"2026-04-29",{"date":1359,"close":1360},"2026-04-30",19.549999237060547,{"date":1362,"close":1363},"2026-05-01",19.690000534057617,{"date":1365,"close":1366},"2026-05-04",19.1200008392334,{"date":1368,"close":1369},"2026-05-05",19.280000686645508,{"date":1371,"close":1372},"2026-05-06",19.81999969482422,{"date":1374,"close":1327},"2026-05-07",{"date":1376,"close":653},"2026-05-08",{"date":1378,"close":1379},"2026-05-11",18.690000534057617,{"date":1381,"close":1382},"2026-05-12",18.520000457763672,{"date":1384,"close":638},"2026-05-13",{"date":1386,"close":1387},"2026-05-14",18.309999465942383,{"date":1389,"close":1390},"2026-05-15",18.40999984741211,{"date":1392,"close":1382},"2026-05-18",{"date":1394,"close":1395},"2026-05-19",19.049999237060547,{"date":1397,"close":1398},"2026-05-20",20,{"date":1400,"close":1401},"2026-05-21",20.6200008392334,{"date":1403,"close":1404},"2026-05-22",20.65999984741211,{"date":1406,"close":1407},"2026-05-26",21.670000076293945,{"date":1409,"close":1410},"2026-05-27",21.049999237060547,{"date":1412,"close":1413},"2026-05-28",22.450000762939453,{"date":1415,"close":1416},"2026-05-29",21.760000228881836,{"date":1418,"close":1419},"2026-06-01",21.799999237060547,{"date":1421,"close":1407},"2026-06-02",{"date":1423,"close":1419},"2026-06-03",{"date":1425,"close":1426},"2026-06-04",23.46500015258789,{"date":1428,"close":1429},"2026-06-05",22.15999984741211,{"date":1431,"close":1432},"2026-06-08",22.260000228881836,{"date":1434,"close":1435},"2026-06-09",22.18000030517578,{"date":1437,"close":1438},"2026-06-10",23.15999984741211,{"date":1440,"close":1441},"2026-06-11",25.040000915527344,{"date":1443,"close":1444},"2026-06-12",25.3700008392334,{"date":1446,"close":1447},"2026-06-15",24.68000030517578,{"date":1449,"close":1450},"2026-06-16",24.940000534057617,{"date":1452,"close":1453},"2026-06-17",23.889999389648438,{"date":1455,"close":1456},"2026-06-18",24.139999389648438,{"date":1458,"close":1459},"2026-06-22",24.65999984741211,{"date":60,"close":1461},23.950000762939453,{"date":69,"close":296},{"date":47,"close":302},{"date":1465,"close":1466},"2026-06-26",25.959999084472656,{"date":1468,"close":450},"2026-06-29",{"date":1470,"close":1471},"2026-06-30",23.549999237060547,{"date":1473,"close":1474},"2026-07-01",23.43000030517578,{"date":1476,"close":1477},"2026-07-02",23.25,{"date":1479,"close":1480},"2026-07-06",23.68000030517578,{"date":1482,"close":1111},"2026-07-07",{"date":1484,"close":1204},"2026-07-08",{"date":1486,"close":1487},"2026-07-09",22.68000030517578,{"date":1489,"close":1490},"2026-07-10",22.639999389648438,{"date":1492,"close":1493},"2026-07-13",22.780000686645508,{"date":1495,"close":1496},"2026-07-14",23.209999084472656,{"date":1498,"close":1499},"2026-07-15",23.760000228881836,{"date":1501,"close":1502},"2026-07-16",24.1200008392334,{"date":1504,"close":1480},"2026-07-17",{"date":1506,"close":1507},"2026-07-20",23.309999465942383,{"date":1509,"close":1510},"2026-07-21",23.799999237060547,{"date":1512,"close":1513},"2026-07-22",24.329999923706055,{"date":1515,"close":1516},"2026-07-23",23.329999923706055,{"date":170,"close":1518},23.3799991607666,{"count":174,"fetchedAt":1520,"source":165},"2026-07-27T08:06:57.095Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1522},"\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>",1785139617014]