[{"data":1,"prerenderedAt":1578},["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-MAR":25,"$foEbfq607kcdgCVbLLuugW_jMUwisAWGeAQPXym5J3os":26,"ticker-mcap-MAR":163,"ticker-profile-MAR":172,"ticker-earnings-MAR":186,"ticker-congress-MAR":190,"i-lucide:info":1576},{"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":159},{"identity":28,"transactions":33,"sectorSlug":139,"relatedTickers":140},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1048286","MARRIOTT INTERNATIONAL INC","Services","MAR",[34,50,57,72,84,92,98,103,114,121,125,132,135],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-02T00:00:00.000Z","0001225208-26-006309-0","4","LEWIS AYLWIN B","","D",370.98,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1211695\u002F000122520826006309\u002F0001225208-26-006309-index.htm",9.772,13421.447,3625.2165600000003,"A","2026-06-30","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001225208-26-006308-0","Reid Grant","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1969648\u002F000122520826006308\u002F0001225208-26-006308-index.htm",39.13,3557.13,14516.447400000001,{"cik":29,"filedAt":58,"filingId":59,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70,"insiderHistory":71},"2026-05-19T21:52:26.000Z","0001225208-26-005490-0","Roe Peggy","EVP & Chf. Customer Officer",361.56,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1898688\u002F000122520826005490\u002F0001225208-26-005490-index.htm",3000,19827,1084680,"S","2026-05-18","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":73,"filingId":74,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":67,"transactionDate":82,"intentLabel":69,"signalQuality":70,"insiderHistory":83},"2026-05-14T19:44:44.000Z","0001225208-26-005311-0","Mao Yibing","Pres. Greater China",347.72,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1872368\u002F000122520826005311\u002F0001225208-26-005311-index.htm",4816,27398,1674619.52,"2026-05-13",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":85,"filingId":86,"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":87,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":46,"transactionDate":91,"intentLabel":48,"signalQuality":49},"2026-05-14T01:38:46.000Z","0001225208-26-005281-0","McCarthy Margaret M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1485980\u002F000122520826005281\u002F0001225208-26-005281-index.htm",670,9290,"2026-05-11",{"cik":29,"filedAt":93,"filingId":94,"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":95,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":89,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":46,"transactionDate":91,"intentLabel":48,"signalQuality":49},"2026-05-14T01:38:44.000Z","0001225208-26-005280-0","Henderson Frederick A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1181685\u002F000122520826005280\u002F0001225208-26-005280-index.htm",20584,{"cik":29,"filedAt":99,"filingId":100,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":89,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":46,"transactionDate":91,"intentLabel":48,"signalQuality":49},"2026-05-14T01:38:43.000Z","0001225208-26-005279-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1969648\u002F000122520826005279\u002F0001225208-26-005279-index.htm",3518,{"cik":29,"filedAt":104,"filingId":105,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":106,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":49},"2026-05-13T01:41:28.000Z","0001225208-26-005182-0","13D Group Owning more than 10%","MARRIOTT J W JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1048286\u002F000122520826005182\u002F0001225208-26-005182-index.htm",2340,2557556,"G","2026-05-08","Gift",{"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":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":106,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":49},"2026-05-13T01:39:27.000Z","0001225208-26-005181-0","Marriott David S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1359809\u002F000122520826005181\u002F0001225208-26-005181-index.htm",52,591721,{"cik":29,"filedAt":115,"filingId":122,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":106,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":39,"ownershipType":123,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":49},"0001225208-26-005181-1","I",9087,{"cik":29,"filedAt":126,"filingId":127,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":128,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":119,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":49},"2026-05-13T01:39:25.000Z","0001225208-26-005180-0","Member of 13(d) group","Harrison Deborah Marriott","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1359807\u002F000122520826005180\u002F0001225208-26-005180-index.htm",43631,{"cik":29,"filedAt":126,"filingId":133,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":128,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":39,"ownershipType":123,"pricePerShare":4,"rawFilingUrl":130,"shares":119,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":49},"0001225208-26-005180-1",16799,{"cik":29,"filedAt":126,"filingId":136,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":128,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":39,"ownershipType":123,"pricePerShare":4,"rawFilingUrl":130,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":49},"0001225208-26-005180-2",936,21343,"services",[141,144,147,150,153,156],{"ticker":142,"issuerName":143},"APP","AppLovin Corp",{"ticker":145,"issuerName":146},"SE","Sea Ltd",{"ticker":148,"issuerName":149},"UBER","Uber Technologies, Inc",{"ticker":151,"issuerName":152},"NFLX","NETFLIX INC",{"ticker":154,"issuerName":155},"DASH","DoorDash, Inc.",{"ticker":157,"issuerName":158},"ZM","Zoom Communications, Inc.",{"count":160,"fetchedAt":161,"source":162},13,"2026-07-16T09:04:10.774Z","sqlite",{"data":164,"meta":170},{"value":165,"quality":166,"closeDate":167,"ageDays":168,"sharesAsOf":169},97314283099.29474,"fresh","2026-07-15",1,"2026-04-29",{"count":168,"fetchedAt":171,"source":162},"2026-07-16T09:04:10.776Z",{"data":173,"meta":185},{"ticker":32,"ceo":174,"industry":175,"fullTimeEmployees":176,"ipoDate":177,"country":178,"state":179,"city":180,"website":181,"exchangeShort":25,"marketCap":25,"beta":182,"range52w":183,"fetchedAt":184},"Anthony G. Capuano Jr.","Travel Lodging",418000,"1998-03-23","US","MD","Bethesda","https:\u002F\u002Fwww.marriott.com",1.105,"253.76-410.98","2026-07-03T17:00:38.480Z",{"count":168,"fetchedAt":171,"source":162},{"data":187,"meta":189},{"ticker":32,"points":188},[],{"count":168,"fetchedAt":171,"source":162},{"data":191,"meta":1574},{"congressTrades":192,"insiderTrades":193,"priceHistory":207,"ticker":32},[],[194,195,196,197,198,199,200,201,202,203,204,205,206],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":58,"filingId":59,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":73,"filingId":74,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":67,"transactionDate":82},{"cik":29,"filedAt":85,"filingId":86,"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":87,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":46,"transactionDate":91},{"cik":29,"filedAt":93,"filingId":94,"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":95,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":89,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":46,"transactionDate":91},{"cik":29,"filedAt":99,"filingId":100,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":89,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":46,"transactionDate":91},{"cik":29,"filedAt":104,"filingId":105,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":106,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":111,"transactionDate":112},{"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":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":106,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":111,"transactionDate":112},{"cik":29,"filedAt":115,"filingId":122,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":106,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":39,"ownershipType":123,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":111,"transactionDate":112},{"cik":29,"filedAt":126,"filingId":127,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":128,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":119,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":111,"transactionDate":112},{"cik":29,"filedAt":126,"filingId":133,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":128,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":39,"ownershipType":123,"pricePerShare":4,"rawFilingUrl":130,"shares":119,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":111,"transactionDate":112},{"cik":29,"filedAt":126,"filingId":136,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":128,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":39,"ownershipType":123,"pricePerShare":4,"rawFilingUrl":130,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":111,"transactionDate":112},[208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,357,360,363,366,369,372,375,378,381,384,387,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,864,867,869,872,875,878,881,884,887,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1044,1047,1050,1053,1056,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1123,1126,1129,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1424,1427,1430,1433,1436,1439,1442,1444,1446,1449,1451,1454,1457,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572],{"date":209,"close":210},"2021-07-23",139.17999267578125,{"date":212,"close":213},"2021-07-30",145.97999572753906,{"date":215,"close":216},"2021-08-06",141.58999633789062,{"date":218,"close":219},"2021-08-13",134.3800048828125,{"date":221,"close":222},"2021-08-20",131.14999389648438,{"date":224,"close":225},"2021-08-27",136.02000427246094,{"date":227,"close":228},"2021-09-03",133,{"date":230,"close":231},"2021-09-10",135.63999938964844,{"date":233,"close":234},"2021-09-17",143.89999389648438,{"date":236,"close":237},"2021-09-24",152.50999450683594,{"date":239,"close":240},"2021-10-01",155.97000122070312,{"date":242,"close":243},"2021-10-08",157.08999633789062,{"date":245,"close":246},"2021-10-15",160.0399932861328,{"date":248,"close":249},"2021-10-22",154.75,{"date":251,"close":252},"2021-10-29",160.02000427246094,{"date":254,"close":255},"2021-11-05",167.61000061035156,{"date":257,"close":258},"2021-11-12",156.47999572753906,{"date":260,"close":261},"2021-11-19",154.9199981689453,{"date":263,"close":264},"2021-11-26",147.44000244140625,{"date":266,"close":267},"2021-12-03",149.97999572753906,{"date":269,"close":270},"2021-12-10",160.80999755859375,{"date":272,"close":273},"2021-12-17",150.19000244140625,{"date":275,"close":276},"2021-12-23",165.19000244140625,{"date":278,"close":279},"2021-12-31",165.24000549316406,{"date":281,"close":282},"2022-01-07",166.66000366210938,{"date":284,"close":285},"2022-01-14",162.8000030517578,{"date":287,"close":288},"2022-01-21",156.99000549316406,{"date":290,"close":291},"2022-01-28",159.3800048828125,{"date":293,"close":294},"2022-02-04",162.74000549316406,{"date":296,"close":297},"2022-02-11",169.8800048828125,{"date":299,"close":300},"2022-02-18",174.9199981689453,{"date":302,"close":303},"2022-02-25",174.3699951171875,{"date":305,"close":306},"2022-03-04",159.27999877929688,{"date":308,"close":309},"2022-03-11",161.63999938964844,{"date":311,"close":312},"2022-03-18",171.19000244140625,{"date":314,"close":315},"2022-03-25",171.52000427246094,{"date":317,"close":318},"2022-04-01",173.67999267578125,{"date":320,"close":321},"2022-04-08",163.86000061035156,{"date":323,"close":324},"2022-04-14",180.50999450683594,{"date":326,"close":327},"2022-04-22",179.49000549316406,{"date":329,"close":330},"2022-04-29",177.52000427246094,{"date":332,"close":333},"2022-05-06",172.52000427246094,{"date":335,"close":336},"2022-05-13",166.39999389648438,{"date":338,"close":339},"2022-05-20",155.22999572753906,{"date":341,"close":342},"2022-05-27",172.55999755859375,{"date":344,"close":345},"2022-06-03",174.64999389648438,{"date":347,"close":348},"2022-06-10",159.8699951171875,{"date":350,"close":351},"2022-06-17",145.22999572753906,{"date":353,"close":354},"2022-06-24",139.38999938964844,{"date":356,"close":210},"2022-07-01",{"date":358,"close":359},"2022-07-08",137.8000030517578,{"date":361,"close":362},"2022-07-15",143.35000610351562,{"date":364,"close":365},"2022-07-22",150.91000366210938,{"date":367,"close":368},"2022-07-29",158.82000732421875,{"date":370,"close":371},"2022-08-05",157.00999450683594,{"date":373,"close":374},"2022-08-12",164.07000732421875,{"date":376,"close":377},"2022-08-19",161.3800048828125,{"date":379,"close":380},"2022-08-26",156.69000244140625,{"date":382,"close":383},"2022-09-02",154.22999572753906,{"date":385,"close":386},"2022-09-09",162.36000061035156,{"date":388,"close":261},"2022-09-16",{"date":390,"close":391},"2022-09-23",137.47999572753906,{"date":393,"close":394},"2022-09-30",140.13999938964844,{"date":396,"close":397},"2022-10-07",141.5,{"date":399,"close":400},"2022-10-14",143.52999877929688,{"date":402,"close":403},"2022-10-21",153.49000549316406,{"date":405,"close":406},"2022-10-28",159.64999389648438,{"date":408,"close":409},"2022-11-04",148.9600067138672,{"date":411,"close":412},"2022-11-11",163.77999877929688,{"date":414,"close":415},"2022-11-18",161.7100067138672,{"date":417,"close":418},"2022-11-25",162.52999877929688,{"date":420,"close":421},"2022-12-02",165.6300048828125,{"date":423,"close":424},"2022-12-09",161.16000366210938,{"date":426,"close":427},"2022-12-16",153.7899932861328,{"date":429,"close":430},"2022-12-23",148.5800018310547,{"date":432,"close":433},"2022-12-30",148.88999938964844,{"date":435,"close":436},"2023-01-06",153.3800048828125,{"date":438,"close":439},"2023-01-13",161.77999877929688,{"date":441,"close":442},"2023-01-20",166.91000366210938,{"date":444,"close":445},"2023-01-27",174.3300018310547,{"date":447,"close":448},"2023-02-03",174.42999267578125,{"date":450,"close":451},"2023-02-10",171.3699951171875,{"date":453,"close":333},"2023-02-17",{"date":455,"close":456},"2023-02-24",170.3300018310547,{"date":458,"close":459},"2023-03-03",173.07000732421875,{"date":461,"close":462},"2023-03-10",164.52999877929688,{"date":464,"close":465},"2023-03-17",158.77000427246094,{"date":467,"close":468},"2023-03-24",156.55999755859375,{"date":470,"close":471},"2023-03-31",166.0399932861328,{"date":473,"close":474},"2023-04-06",163.0500030517578,{"date":476,"close":477},"2023-04-14",168.10000610351562,{"date":479,"close":480},"2023-04-21",174.41000366210938,{"date":482,"close":483},"2023-04-28",169.33999633789062,{"date":485,"close":486},"2023-05-05",176.57000732421875,{"date":488,"close":489},"2023-05-12",174.10000610351562,{"date":491,"close":492},"2023-05-19",178.42999267578125,{"date":494,"close":495},"2023-05-26",171.75999450683594,{"date":497,"close":498},"2023-06-02",177.22000122070312,{"date":500,"close":501},"2023-06-09",179.00999450683594,{"date":503,"close":504},"2023-06-16",176.36000061035156,{"date":506,"close":507},"2023-06-23",171.4499969482422,{"date":509,"close":510},"2023-06-30",183.69000244140625,{"date":512,"close":513},"2023-07-07",185.66000366210938,{"date":515,"close":516},"2023-07-14",189.38999938964844,{"date":518,"close":519},"2023-07-21",194.89999389648438,{"date":521,"close":522},"2023-07-28",199.61000061035156,{"date":524,"close":525},"2023-08-04",202.97999572753906,{"date":527,"close":528},"2023-08-11",208.50999450683594,{"date":530,"close":531},"2023-08-18",202.08999633789062,{"date":533,"close":534},"2023-08-25",199.7899932861328,{"date":536,"close":537},"2023-09-01",205.82000732421875,{"date":539,"close":540},"2023-09-08",205.4499969482422,{"date":542,"close":543},"2023-09-15",203.16000366210938,{"date":545,"close":546},"2023-09-22",194.36000061035156,{"date":548,"close":549},"2023-09-29",196.55999755859375,{"date":551,"close":552},"2023-10-06",195.97999572753906,{"date":554,"close":555},"2023-10-13",192.92999267578125,{"date":557,"close":558},"2023-10-20",187.97000122070312,{"date":560,"close":561},"2023-10-27",185.27000427246094,{"date":563,"close":564},"2023-11-03",191.3000030517578,{"date":566,"close":567},"2023-11-10",197.60000610351562,{"date":569,"close":570},"2023-11-17",205.77000427246094,{"date":572,"close":573},"2023-11-24",208.92999267578125,{"date":575,"close":576},"2023-12-01",209.27999877929688,{"date":578,"close":579},"2023-12-08",209.39999389648438,{"date":581,"close":582},"2023-12-15",221.13999938964844,{"date":584,"close":585},"2023-12-22",222.6199951171875,{"date":587,"close":588},"2023-12-29",225.50999450683594,{"date":590,"close":591},"2024-01-05",222.4199981689453,{"date":593,"close":594},"2024-01-12",225.5,{"date":596,"close":597},"2024-01-19",233.6699981689453,{"date":599,"close":600},"2024-01-26",241.60000610351562,{"date":602,"close":603},"2024-02-02",245.1199951171875,{"date":605,"close":606},"2024-02-09",247.02000427246094,{"date":608,"close":609},"2024-02-16",241.6300048828125,{"date":611,"close":612},"2024-02-23",251.47999572753906,{"date":614,"close":615},"2024-03-01",250,{"date":617,"close":618},"2024-03-08",250.27999877929688,{"date":620,"close":621},"2024-03-15",244.07000732421875,{"date":623,"close":624},"2024-03-22",255.16000366210938,{"date":626,"close":627},"2024-03-28",252.30999755859375,{"date":629,"close":630},"2024-04-05",253.92999267578125,{"date":632,"close":633},"2024-04-12",251.05999755859375,{"date":635,"close":636},"2024-04-19",236,{"date":638,"close":639},"2024-04-26",240.83999633789062,{"date":641,"close":642},"2024-05-03",234.58999633789062,{"date":644,"close":645},"2024-05-10",240.4600067138672,{"date":647,"close":648},"2024-05-17",237.72999572753906,{"date":650,"close":651},"2024-05-24",236.58999633789062,{"date":653,"close":654},"2024-05-31",231.1699981689453,{"date":656,"close":657},"2024-06-07",231.10000610351562,{"date":659,"close":660},"2024-06-14",239.4499969482422,{"date":662,"close":663},"2024-06-21",243.52999877929688,{"date":665,"close":666},"2024-06-28",241.77000427246094,{"date":668,"close":669},"2024-07-05",240.97999572753906,{"date":671,"close":672},"2024-07-12",242.7899932861328,{"date":674,"close":675},"2024-07-19",243.91000366210938,{"date":677,"close":678},"2024-07-26",236.60000610351562,{"date":680,"close":681},"2024-08-02",213.6699981689453,{"date":683,"close":684},"2024-08-09",217.97000122070312,{"date":686,"close":687},"2024-08-16",220.55999755859375,{"date":689,"close":690},"2024-08-23",225.25999450683594,{"date":692,"close":693},"2024-08-30",234.69000244140625,{"date":695,"close":696},"2024-09-06",227.60000610351562,{"date":698,"close":699},"2024-09-13",231.74000549316406,{"date":701,"close":702},"2024-09-20",244.38999938964844,{"date":704,"close":705},"2024-09-27",253.0399932861328,{"date":707,"close":708},"2024-10-04",254.61000061035156,{"date":710,"close":711},"2024-10-11",262.6300048828125,{"date":713,"close":714},"2024-10-18",265.6000061035156,{"date":716,"close":717},"2024-10-25",262.1199951171875,{"date":719,"close":720},"2024-11-01",260.57000732421875,{"date":722,"close":723},"2024-11-08",280.79998779296875,{"date":725,"close":726},"2024-11-15",278.7799987792969,{"date":728,"close":729},"2024-11-22",284.2900085449219,{"date":731,"close":732},"2024-11-29",289.0899963378906,{"date":734,"close":735},"2024-12-06",292.5899963378906,{"date":737,"close":738},"2024-12-13",287.0799865722656,{"date":740,"close":741},"2024-12-20",283.9599914550781,{"date":743,"close":744},"2024-12-27",283.6600036621094,{"date":746,"close":747},"2025-01-03",275.2799987792969,{"date":749,"close":750},"2025-01-10",270.760009765625,{"date":752,"close":753},"2025-01-17",277.17999267578125,{"date":755,"close":756},"2025-01-24",284.1099853515625,{"date":758,"close":759},"2025-01-31",290.5899963378906,{"date":761,"close":762},"2025-02-07",303.9700012207031,{"date":764,"close":765},"2025-02-14",283.5199890136719,{"date":767,"close":768},"2025-02-21",277.4700012207031,{"date":770,"close":771},"2025-02-28",280.45001220703125,{"date":773,"close":774},"2025-03-07",262.75,{"date":776,"close":777},"2025-03-14",243.11000061035156,{"date":779,"close":780},"2025-03-21",237.49000549316406,{"date":782,"close":783},"2025-03-28",237.00999450683594,{"date":785,"close":786},"2025-04-04",214.5800018310547,{"date":788,"close":789},"2025-04-11",225.22000122070312,{"date":791,"close":792},"2025-04-17",220.41000366210938,{"date":794,"close":795},"2025-04-25",236.1999969482422,{"date":797,"close":798},"2025-05-02",249.47000122070312,{"date":800,"close":801},"2025-05-09",257.9700012207031,{"date":803,"close":804},"2025-05-16",273.2300109863281,{"date":806,"close":807},"2025-05-23",257.70001220703125,{"date":809,"close":810},"2025-05-30",263.8299865722656,{"date":812,"close":813},"2025-06-06",265.6300048828125,{"date":815,"close":816},"2025-06-13",254.99000549316406,{"date":818,"close":819},"2025-06-20",260.19000244140625,{"date":821,"close":822},"2025-06-27",273.4700012207031,{"date":824,"close":825},"2025-07-03",280.0299987792969,{"date":827,"close":828},"2025-07-11",281.6499938964844,{"date":830,"close":831},"2025-07-14",282.8699951171875,{"date":833,"close":834},"2025-07-15",274.8999938964844,{"date":836,"close":837},"2025-07-16",273.6000061035156,{"date":839,"close":840},"2025-07-17",271.6000061035156,{"date":842,"close":843},"2025-07-18",272.5799865722656,{"date":845,"close":846},"2025-07-21",271.55999755859375,{"date":848,"close":849},"2025-07-22",272.9800109863281,{"date":851,"close":852},"2025-07-23",273.510009765625,{"date":854,"close":855},"2025-07-24",272.8800048828125,{"date":857,"close":858},"2025-07-25",279.1099853515625,{"date":860,"close":861},"2025-07-28",275.7900085449219,{"date":863,"close":822},"2025-07-29",{"date":865,"close":866},"2025-07-30",270.0400085449219,{"date":868,"close":810},"2025-07-31",{"date":870,"close":871},"2025-08-01",255.35000610351562,{"date":873,"close":874},"2025-08-04",259.1300048828125,{"date":876,"close":877},"2025-08-05",259.7200012207031,{"date":879,"close":880},"2025-08-06",262.7099914550781,{"date":882,"close":883},"2025-08-07",260.5899963378906,{"date":885,"close":886},"2025-08-08",259.9200134277344,{"date":888,"close":801},"2025-08-11",{"date":890,"close":891},"2025-08-12",265.010009765625,{"date":893,"close":894},"2025-08-13",269.70001220703125,{"date":896,"close":897},"2025-08-14",266.54998779296875,{"date":899,"close":900},"2025-08-15",265.20001220703125,{"date":902,"close":903},"2025-08-18",266.260009765625,{"date":905,"close":906},"2025-08-19",266.7799987792969,{"date":908,"close":909},"2025-08-20",263.5299987792969,{"date":911,"close":912},"2025-08-21",262.2699890136719,{"date":914,"close":915},"2025-08-22",273.82000732421875,{"date":917,"close":918},"2025-08-25",268.6000061035156,{"date":920,"close":921},"2025-08-26",267.8500061035156,{"date":923,"close":924},"2025-08-27",269.6700134277344,{"date":926,"close":927},"2025-08-28",270.25,{"date":929,"close":930},"2025-08-29",267.8599853515625,{"date":932,"close":933},"2025-09-02",264.4800109863281,{"date":935,"close":936},"2025-09-03",265.07000732421875,{"date":938,"close":939},"2025-09-04",268.8500061035156,{"date":941,"close":942},"2025-09-05",264.70001220703125,{"date":944,"close":945},"2025-09-08",268.07000732421875,{"date":947,"close":948},"2025-09-09",264,{"date":950,"close":951},"2025-09-10",262.4200134277344,{"date":953,"close":954},"2025-09-11",267.94000244140625,{"date":956,"close":957},"2025-09-12",266.5,{"date":959,"close":960},"2025-09-15",265.1400146484375,{"date":962,"close":963},"2025-09-16",267.8900146484375,{"date":965,"close":966},"2025-09-17",262.04998779296875,{"date":968,"close":969},"2025-09-18",263.95001220703125,{"date":971,"close":972},"2025-09-19",268.5199890136719,{"date":974,"close":975},"2025-09-22",264.1000061035156,{"date":977,"close":978},"2025-09-23",261.8399963378906,{"date":980,"close":981},"2025-09-24",262.1400146484375,{"date":983,"close":984},"2025-09-25",260.8999938964844,{"date":986,"close":987},"2025-09-26",264.2099914550781,{"date":989,"close":990},"2025-09-29",266.82000732421875,{"date":992,"close":993},"2025-09-30",260.44000244140625,{"date":995,"close":996},"2025-10-01",261.6600036621094,{"date":998,"close":999},"2025-10-02",266.3999938964844,{"date":1001,"close":1002},"2025-10-03",267.57000732421875,{"date":1004,"close":1005},"2025-10-06",271.94000244140625,{"date":1007,"close":1008},"2025-10-07",267.45001220703125,{"date":1010,"close":1011},"2025-10-08",267.9800109863281,{"date":1013,"close":1014},"2025-10-09",266.1400146484375,{"date":1016,"close":1017},"2025-10-10",260.20001220703125,{"date":1019,"close":1020},"2025-10-13",263.260009765625,{"date":1022,"close":1023},"2025-10-14",267.9700012207031,{"date":1025,"close":1026},"2025-10-15",266.19000244140625,{"date":1028,"close":1029},"2025-10-16",259.0400085449219,{"date":1031,"close":1032},"2025-10-17",260.8500061035156,{"date":1034,"close":1035},"2025-10-20",260,{"date":1037,"close":1038},"2025-10-21",268.42999267578125,{"date":1040,"close":1041},"2025-10-22",272.07000732421875,{"date":1043,"close":894},"2025-10-23",{"date":1045,"close":1046},"2025-10-24",271.32000732421875,{"date":1048,"close":1049},"2025-10-27",271.2099914550781,{"date":1051,"close":1052},"2025-10-28",265.4599914550781,{"date":1054,"close":1055},"2025-10-29",263.1199951171875,{"date":1057,"close":912},"2025-10-30",{"date":1059,"close":1060},"2025-10-31",260.5799865722656,{"date":1062,"close":1063},"2025-11-03",263.8900146484375,{"date":1065,"close":1066},"2025-11-04",272.239990234375,{"date":1068,"close":1069},"2025-11-05",283.07000732421875,{"date":1071,"close":1072},"2025-11-06",281.1400146484375,{"date":1074,"close":1075},"2025-11-07",291.1600036621094,{"date":1077,"close":1078},"2025-11-10",290.4700012207031,{"date":1080,"close":1081},"2025-11-11",291.8999938964844,{"date":1083,"close":1084},"2025-11-12",291.6700134277344,{"date":1086,"close":1087},"2025-11-13",287.42999267578125,{"date":1089,"close":1090},"2025-11-14",285.7200012207031,{"date":1092,"close":1093},"2025-11-17",282.8900146484375,{"date":1095,"close":1096},"2025-11-18",282.8999938964844,{"date":1098,"close":1099},"2025-11-19",284.20001220703125,{"date":1101,"close":1102},"2025-11-20",282.3800048828125,{"date":1104,"close":1105},"2025-11-21",295.8399963378906,{"date":1107,"close":1108},"2025-11-24",296.2300109863281,{"date":1110,"close":1111},"2025-11-25",304.1199951171875,{"date":1113,"close":1114},"2025-11-26",304.6499938964844,{"date":1116,"close":1117},"2025-11-28",304.7900085449219,{"date":1119,"close":1120},"2025-12-01",303.44000244140625,{"date":1122,"close":1114},"2025-12-02",{"date":1124,"close":1125},"2025-12-03",306.6499938964844,{"date":1127,"close":1128},"2025-12-04",296,{"date":1130,"close":735},"2025-12-05",{"date":1132,"close":1133},"2025-12-08",287.82000732421875,{"date":1135,"close":1136},"2025-12-09",283.8399963378906,{"date":1138,"close":1139},"2025-12-10",286.9599914550781,{"date":1141,"close":1142},"2025-12-11",296.4599914550781,{"date":1144,"close":1145},"2025-12-12",298.7200012207031,{"date":1147,"close":1148},"2025-12-15",308.489990234375,{"date":1150,"close":1151},"2025-12-16",305.9700012207031,{"date":1153,"close":1154},"2025-12-17",310.07000732421875,{"date":1156,"close":1157},"2025-12-18",306.82000732421875,{"date":1159,"close":1160},"2025-12-19",310.1600036621094,{"date":1162,"close":1163},"2025-12-22",313.75,{"date":1165,"close":1166},"2025-12-23",314.07000732421875,{"date":1168,"close":1169},"2025-12-24",315.1600036621094,{"date":1171,"close":1172},"2025-12-26",315.5799865722656,{"date":1174,"close":1175},"2025-12-29",314.4100036621094,{"date":1177,"close":1178},"2025-12-30",313.94000244140625,{"date":1180,"close":1181},"2025-12-31",310.239990234375,{"date":1183,"close":1184},"2026-01-02",313.4100036621094,{"date":1186,"close":1187},"2026-01-05",311.0299987792969,{"date":1189,"close":1190},"2026-01-06",321.8599853515625,{"date":1192,"close":1193},"2026-01-07",319.260009765625,{"date":1195,"close":1196},"2026-01-08",324.9100036621094,{"date":1198,"close":1199},"2026-01-09",328.17999267578125,{"date":1201,"close":1202},"2026-01-12",323.3500061035156,{"date":1204,"close":1205},"2026-01-13",322.9599914550781,{"date":1207,"close":1208},"2026-01-14",319.67999267578125,{"date":1210,"close":1211},"2026-01-15",325.7900085449219,{"date":1213,"close":1214},"2026-01-16",325.8800048828125,{"date":1216,"close":1217},"2026-01-20",313.8399963378906,{"date":1219,"close":1220},"2026-01-21",320.55999755859375,{"date":1222,"close":1223},"2026-01-22",321.6700134277344,{"date":1225,"close":1226},"2026-01-23",319.70001220703125,{"date":1228,"close":1229},"2026-01-26",316.70001220703125,{"date":1231,"close":1232},"2026-01-27",313.95001220703125,{"date":1234,"close":1235},"2026-01-28",312.07000732421875,{"date":1237,"close":1238},"2026-01-29",319.7699890136719,{"date":1240,"close":1241},"2026-01-30",315.29998779296875,{"date":1243,"close":1244},"2026-02-02",319.2900085449219,{"date":1246,"close":1247},"2026-02-03",318.4200134277344,{"date":1249,"close":1250},"2026-02-04",324.55999755859375,{"date":1252,"close":1253},"2026-02-05",326.45001220703125,{"date":1255,"close":1256},"2026-02-06",333.239990234375,{"date":1258,"close":1259},"2026-02-09",331.2099914550781,{"date":1261,"close":1262},"2026-02-10",359.3500061035156,{"date":1264,"close":1265},"2026-02-11",358.75,{"date":1267,"close":1268},"2026-02-12",355.0799865722656,{"date":1270,"close":1271},"2026-02-13",353.8900146484375,{"date":1273,"close":1274},"2026-02-17",359.94000244140625,{"date":1276,"close":1277},"2026-02-18",356,{"date":1279,"close":1280},"2026-02-19",349.8900146484375,{"date":1282,"close":1283},"2026-02-20",347.92999267578125,{"date":1285,"close":1286},"2026-02-23",342.6199951171875,{"date":1288,"close":1289},"2026-02-24",343.1499938964844,{"date":1291,"close":1292},"2026-02-25",347.44000244140625,{"date":1294,"close":1295},"2026-02-26",350.57000732421875,{"date":1297,"close":1298},"2026-02-27",341.7300109863281,{"date":1300,"close":1301},"2026-03-02",330.4700012207031,{"date":1303,"close":1304},"2026-03-03",335.9100036621094,{"date":1306,"close":1307},"2026-03-04",335.94000244140625,{"date":1309,"close":1310},"2026-03-05",333.0400085449219,{"date":1312,"close":1313},"2026-03-06",323.79998779296875,{"date":1315,"close":1316},"2026-03-09",328.8599853515625,{"date":1318,"close":1319},"2026-03-10",326,{"date":1321,"close":1322},"2026-03-11",326.3800048828125,{"date":1324,"close":1325},"2026-03-12",316.30999755859375,{"date":1327,"close":1328},"2026-03-13",313.80999755859375,{"date":1330,"close":1331},"2026-03-16",321.8399963378906,{"date":1333,"close":1334},"2026-03-17",327.2799987792969,{"date":1336,"close":1337},"2026-03-18",322.5199890136719,{"date":1339,"close":1340},"2026-03-19",324.8900146484375,{"date":1342,"close":1343},"2026-03-20",319.760009765625,{"date":1345,"close":1346},"2026-03-23",326.5199890136719,{"date":1348,"close":1349},"2026-03-24",324.2900085449219,{"date":1351,"close":1352},"2026-03-25",326.7900085449219,{"date":1354,"close":1355},"2026-03-26",325.739990234375,{"date":1357,"close":1358},"2026-03-27",317.5400085449219,{"date":1360,"close":1361},"2026-03-30",319.30999755859375,{"date":1363,"close":1364},"2026-03-31",327.07000732421875,{"date":1366,"close":1367},"2026-04-01",333.4599914550781,{"date":1369,"close":1370},"2026-04-02",331.92999267578125,{"date":1372,"close":1373},"2026-04-06",338,{"date":1375,"close":1376},"2026-04-07",330.92999267578125,{"date":1378,"close":1379},"2026-04-08",348.5799865722656,{"date":1381,"close":1382},"2026-04-09",352.92999267578125,{"date":1384,"close":1385},"2026-04-10",354.1000061035156,{"date":1387,"close":1388},"2026-04-13",359.55999755859375,{"date":1390,"close":1391},"2026-04-14",366.70001220703125,{"date":1393,"close":1394},"2026-04-15",363.739990234375,{"date":1396,"close":1397},"2026-04-16",362.4200134277344,{"date":1399,"close":1400},"2026-04-17",377.92999267578125,{"date":1402,"close":1403},"2026-04-20",378.7200012207031,{"date":1405,"close":1406},"2026-04-21",375.45001220703125,{"date":1408,"close":1409},"2026-04-22",367.1300048828125,{"date":1411,"close":1412},"2026-04-23",368.239990234375,{"date":1414,"close":1415},"2026-04-24",367.1499938964844,{"date":1417,"close":1418},"2026-04-27",360.6700134277344,{"date":1420,"close":1421},"2026-04-28",358.3299865722656,{"date":169,"close":1423},353.95001220703125,{"date":1425,"close":1426},"2026-04-30",361.69000244140625,{"date":1428,"close":1429},"2026-05-01",354.9700012207031,{"date":1431,"close":1432},"2026-05-04",347.239990234375,{"date":1434,"close":1435},"2026-05-05",354.5199890136719,{"date":1437,"close":1438},"2026-05-06",359.05999755859375,{"date":1440,"close":1441},"2026-05-07",352.04998779296875,{"date":112,"close":1443},353.17999267578125,{"date":91,"close":1445},353.32000732421875,{"date":1447,"close":1448},"2026-05-12",350.2300109863281,{"date":82,"close":1450},350.19000244140625,{"date":1452,"close":1453},"2026-05-14",353.4700012207031,{"date":1455,"close":1456},"2026-05-15",353.1700134277344,{"date":68,"close":1458},359.17999267578125,{"date":1460,"close":1461},"2026-05-19",358.69000244140625,{"date":1463,"close":1464},"2026-05-20",369.75,{"date":1466,"close":1467},"2026-05-21",370.55999755859375,{"date":1469,"close":1470},"2026-05-22",369.1499938964844,{"date":1472,"close":1473},"2026-05-26",373.80999755859375,{"date":1475,"close":1476},"2026-05-27",385.8599853515625,{"date":1478,"close":1479},"2026-05-28",385.760009765625,{"date":1481,"close":1482},"2026-05-29",375.6000061035156,{"date":1484,"close":1485},"2026-06-01",376.9599914550781,{"date":1487,"close":1488},"2026-06-02",373.760009765625,{"date":1490,"close":1491},"2026-06-03",376.75,{"date":1493,"close":1494},"2026-06-04",385.29998779296875,{"date":1496,"close":1497},"2026-06-05",392.510009765625,{"date":1499,"close":1500},"2026-06-08",391.4200134277344,{"date":1502,"close":1503},"2026-06-09",393.6099853515625,{"date":1505,"close":1506},"2026-06-10",386.2300109863281,{"date":1508,"close":1509},"2026-06-11",396.8900146484375,{"date":1511,"close":1512},"2026-06-12",402.5400085449219,{"date":1514,"close":1515},"2026-06-15",400.6300048828125,{"date":1517,"close":1518},"2026-06-16",399.1000061035156,{"date":1520,"close":1521},"2026-06-17",394.6099853515625,{"date":1523,"close":1524},"2026-06-18",396.20001220703125,{"date":1526,"close":1527},"2026-06-22",384.19000244140625,{"date":1529,"close":1530},"2026-06-23",386.8299865722656,{"date":1532,"close":1533},"2026-06-24",383.55999755859375,{"date":1535,"close":1536},"2026-06-25",378.9100036621094,{"date":1538,"close":1539},"2026-06-26",377.30999755859375,{"date":1541,"close":1542},"2026-06-29",374.8800048828125,{"date":47,"close":1544},370.5899963378906,{"date":1546,"close":1547},"2026-07-01",368.32000732421875,{"date":1549,"close":1550},"2026-07-02",372.95001220703125,{"date":1552,"close":1553},"2026-07-06",379.75,{"date":1555,"close":1556},"2026-07-07",380.75,{"date":1558,"close":1559},"2026-07-08",371.1600036621094,{"date":1561,"close":1562},"2026-07-09",372.4700012207031,{"date":1564,"close":1565},"2026-07-10",376.1099853515625,{"date":1567,"close":1568},"2026-07-13",362.8699951171875,{"date":1570,"close":1571},"2026-07-14",363.19000244140625,{"date":167,"close":1573},369.04998779296875,{"count":168,"fetchedAt":1575,"source":162},"2026-07-16T09:04:10.784Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1577},"\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>",1784192650726]