[{"data":1,"prerenderedAt":1519},["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-QSR":25,"$fHh15qGhXNxPCSg77ciTJl1ZScSAbqSQSpXPgdIOMOfM":26,"ticker-mcap-QSR":145,"ticker-profile-QSR":155,"ticker-earnings-QSR":169,"ticker-congress-QSR":174,"i-lucide:info":1517},{"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":141},{"identity":28,"transactions":33,"sectorSlug":121,"relatedTickers":122},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1618756","Restaurant Brands International Inc.","Retail Trade","QSR",[34,51,59,73,82,90,98,101,106,109,114],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50},"2026-04-06T00:00:00.000Z","0002015936-26-000018-0","4\u002FA","2026-02-27","SANTELMO THIAGO T","President, International","D",68.81,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2015936\u002F000201593626000018\u002F0002015936-26-000018-index.htm",4601,78667.731,316594.81,"A","2026-02-25","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":38,"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":53,"ownerTitle":54,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50},"0001552022-26-000019-0","Granat Jill","See Remarks","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1552022\u002F000155202226000019\u002F0001552022-26-000019-index.htm",3719,479845.4063,255904.39,{"cik":29,"filedAt":60,"filingId":61,"formType":62,"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":63,"ownerTitle":54,"ownershipType":41,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72},"2026-03-20T00:00:00.000Z","0001908101-26-000013-0","4","Housman Jeffrey",55.55,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1908101\u002F000190810126000013\u002F0001908101-26-000013-index.htm",20000,182076.9254,1111000,"M","2026-03-20","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":60,"filingId":74,"formType":62,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":54,"ownershipType":41,"pricePerShare":75,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":78,"transactionDate":70,"intentLabel":79,"signalQuality":80,"insiderHistory":81},"0001908101-26-000013-1",73.4808,162076.9254,1469616,"S","Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":83,"filingId":84,"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":85,"ownerTitle":86,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":69,"transactionDate":89,"intentLabel":71,"signalQuality":72},"2025-12-17T00:00:00.000Z","0001804729-25-000007-0","CURTIS THOMAS BENJAMIN","Pres., BK US & CA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1804729\u002F000180472925000007\u002F0001804729-25-000007-index.htm",2488.6207,"2025-12-15",{"cik":29,"filedAt":83,"filingId":91,"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":85,"ownerTitle":86,"ownershipType":41,"pricePerShare":92,"rawFilingUrl":87,"shares":93,"sharesOwnedAfter":25,"totalValue":94,"transactionCode":78,"transactionDate":89,"intentLabel":95,"signalQuality":96,"insiderHistory":97},"0001804729-25-000007-1",70.8733,979.2722,69404.25241226,"Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":83,"filingId":99,"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":85,"ownerTitle":86,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":87,"shares":100,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":69,"transactionDate":89,"intentLabel":71,"signalQuality":72},"0001804729-25-000007-2",3855.1559,{"cik":29,"filedAt":83,"filingId":102,"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":85,"ownerTitle":86,"ownershipType":41,"pricePerShare":92,"rawFilingUrl":87,"shares":103,"sharesOwnedAfter":25,"totalValue":104,"transactionCode":78,"transactionDate":89,"intentLabel":95,"signalQuality":96,"insiderHistory":105},"0001804729-25-000007-3",1517.0038,107515.06541853999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":83,"filingId":107,"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":85,"ownerTitle":86,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":87,"shares":108,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":69,"transactionDate":89,"intentLabel":71,"signalQuality":72},"0001804729-25-000007-4",2410.5813,{"cik":29,"filedAt":83,"filingId":110,"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":85,"ownerTitle":86,"ownershipType":41,"pricePerShare":92,"rawFilingUrl":87,"shares":111,"sharesOwnedAfter":25,"totalValue":112,"transactionCode":78,"transactionDate":89,"intentLabel":95,"signalQuality":96,"insiderHistory":113},"0001804729-25-000007-5",948.5637,67227.83967921001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":83,"filingId":115,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":41,"pricePerShare":116,"rawFilingUrl":87,"shares":117,"sharesOwnedAfter":25,"totalValue":118,"transactionCode":78,"transactionDate":119,"intentLabel":79,"signalQuality":80,"insiderHistory":120},"0001804729-25-000007-6",70.48,4250,299540,"2025-12-17",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"retail-trade",[123,126,129,132,135,138],{"ticker":124,"issuerName":125},"CVNA","CARVANA CO.",{"ticker":127,"issuerName":128},"W","Wayfair Inc.",{"ticker":130,"issuerName":131},"KSS","KOHLS Corp",{"ticker":133,"issuerName":134},"WSM","WILLIAMS SONOMA INC",{"ticker":136,"issuerName":137},"BROS","Dutch Bros Inc.",{"ticker":139,"issuerName":140},"BURL","Burlington Stores, Inc.",{"count":142,"fetchedAt":143,"source":144},11,"2026-07-29T02:09:29.383Z","sqlite",{"data":146,"meta":152},{"value":147,"quality":148,"closeDate":149,"ageDays":150,"sharesAsOf":151},34429590980.529785,"stale","2026-07-17",12,"2026-03-31",{"count":153,"fetchedAt":154,"source":144},1,"2026-07-29T02:09:29.384Z",{"data":156,"meta":168},{"ticker":32,"ceo":157,"industry":158,"fullTimeEmployees":159,"ipoDate":160,"country":161,"state":162,"city":163,"website":164,"exchangeShort":25,"marketCap":25,"beta":165,"range52w":166,"fetchedAt":167},"Joshua Kobza","Restaurants",53500,"2014-12-11","CA","ON","Toronto","https:\u002F\u002Fwww.rbi.com",0.526,"61.33-81.96","2026-07-12T07:01:07.168Z",{"count":153,"fetchedAt":154,"source":144},{"data":170,"meta":172},{"ticker":32,"points":171},[],{"count":153,"fetchedAt":173,"source":144},"2026-07-29T02:09:29.385Z",{"data":175,"meta":1515},{"congressTrades":176,"insiderTrades":177,"priceHistory":189,"ticker":32},[],[178,179,180,181,182,183,184,185,186,187,188],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":38,"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":53,"ownerTitle":54,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":60,"filingId":61,"formType":62,"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":63,"ownerTitle":54,"ownershipType":41,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":60,"filingId":74,"formType":62,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":54,"ownershipType":41,"pricePerShare":75,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":78,"transactionDate":70},{"cik":29,"filedAt":83,"filingId":84,"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":85,"ownerTitle":86,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":69,"transactionDate":89},{"cik":29,"filedAt":83,"filingId":91,"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":85,"ownerTitle":86,"ownershipType":41,"pricePerShare":92,"rawFilingUrl":87,"shares":93,"sharesOwnedAfter":25,"totalValue":94,"transactionCode":78,"transactionDate":89},{"cik":29,"filedAt":83,"filingId":99,"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":85,"ownerTitle":86,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":87,"shares":100,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":69,"transactionDate":89},{"cik":29,"filedAt":83,"filingId":102,"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":85,"ownerTitle":86,"ownershipType":41,"pricePerShare":92,"rawFilingUrl":87,"shares":103,"sharesOwnedAfter":25,"totalValue":104,"transactionCode":78,"transactionDate":89},{"cik":29,"filedAt":83,"filingId":107,"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":85,"ownerTitle":86,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":87,"shares":108,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":69,"transactionDate":89},{"cik":29,"filedAt":83,"filingId":110,"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":85,"ownerTitle":86,"ownershipType":41,"pricePerShare":92,"rawFilingUrl":87,"shares":111,"sharesOwnedAfter":25,"totalValue":112,"transactionCode":78,"transactionDate":89},{"cik":29,"filedAt":83,"filingId":115,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":41,"pricePerShare":116,"rawFilingUrl":87,"shares":117,"sharesOwnedAfter":25,"totalValue":118,"transactionCode":78,"transactionDate":119},[190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,338,341,344,347,350,353,356,359,362,365,368,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,570,573,576,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,687,690,693,696,699,701,704,706,709,712,715,718,721,724,726,729,732,735,738,740,743,746,749,752,754,757,760,763,766,768,771,774,777,780,783,786,789,792,795,798,801,803,806,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,921,924,927,930,933,936,939,942,945,948,951,954,956,959,962,965,968,970,973,976,979,982,985,988,991,994,997,1000,1002,1005,1007,1010,1013,1016,1019,1022,1025,1028,1031,1033,1036,1038,1041,1043,1046,1049,1052,1055,1058,1060,1062,1065,1068,1071,1074,1077,1079,1082,1085,1088,1091,1094,1097,1100,1103,1105,1108,1110,1113,1116,1119,1122,1124,1127,1130,1133,1136,1139,1141,1143,1146,1149,1152,1155,1158,1160,1163,1166,1168,1170,1173,1176,1178,1180,1183,1186,1188,1191,1194,1197,1200,1203,1206,1209,1212,1214,1217,1220,1222,1224,1226,1228,1231,1232,1235,1237,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1280,1283,1286,1289,1292,1294,1297,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1447,1450,1453,1456,1459,1462,1465,1468,1470,1473,1476,1479,1482,1485,1488,1490,1493,1496,1499,1502,1505,1508,1511,1514],{"date":191,"close":192},"2021-07-30",68.19000244140625,{"date":194,"close":195},"2021-08-06",63.630001068115234,{"date":197,"close":198},"2021-08-13",65.30999755859375,{"date":200,"close":201},"2021-08-20",62.599998474121094,{"date":203,"close":204},"2021-08-27",64.61000061035156,{"date":206,"close":207},"2021-09-03",64.27999877929688,{"date":209,"close":210},"2021-09-10",64.88999938964844,{"date":212,"close":213},"2021-09-17",62.91999816894531,{"date":215,"close":216},"2021-09-24",62.45000076293945,{"date":218,"close":219},"2021-10-01",62.279998779296875,{"date":221,"close":222},"2021-10-08",62.22999954223633,{"date":224,"close":225},"2021-10-15",61.369998931884766,{"date":227,"close":228},"2021-10-22",61.959999084472656,{"date":230,"close":231},"2021-10-29",56.63999938964844,{"date":233,"close":234},"2021-11-05",59.43000030517578,{"date":236,"close":237},"2021-11-12",57.209999084472656,{"date":239,"close":237},"2021-11-19",{"date":241,"close":242},"2021-11-26",57.9900016784668,{"date":244,"close":245},"2021-12-03",56.099998474121094,{"date":247,"close":248},"2021-12-10",59.52000045776367,{"date":250,"close":251},"2021-12-17",57.4900016784668,{"date":253,"close":254},"2021-12-23",59.310001373291016,{"date":256,"close":257},"2021-12-31",60.68000030517578,{"date":259,"close":260},"2022-01-07",58.29999923706055,{"date":262,"close":263},"2022-01-14",57.189998626708984,{"date":265,"close":266},"2022-01-21",55.38999938964844,{"date":268,"close":269},"2022-01-28",54.970001220703125,{"date":271,"close":272},"2022-02-04",55.7400016784668,{"date":274,"close":275},"2022-02-11",57.459999084472656,{"date":277,"close":278},"2022-02-18",57.04999923706055,{"date":280,"close":281},"2022-02-25",57.0099983215332,{"date":283,"close":284},"2022-03-04",55.5,{"date":286,"close":287},"2022-03-11",56.470001220703125,{"date":289,"close":290},"2022-03-18",58.400001525878906,{"date":292,"close":293},"2022-03-25",57.279998779296875,{"date":295,"close":296},"2022-04-01",58.220001220703125,{"date":298,"close":299},"2022-04-08",59.150001525878906,{"date":301,"close":302},"2022-04-14",60.43000030517578,{"date":304,"close":305},"2022-04-22",57.88999938964844,{"date":307,"close":308},"2022-04-29",57.09000015258789,{"date":310,"close":311},"2022-05-06",52.5099983215332,{"date":313,"close":314},"2022-05-13",51.7599983215332,{"date":316,"close":317},"2022-05-20",50.380001068115234,{"date":319,"close":320},"2022-05-27",51.13999938964844,{"date":322,"close":323},"2022-06-03",52.06999969482422,{"date":325,"close":326},"2022-06-10",50.15999984741211,{"date":328,"close":329},"2022-06-17",47.790000915527344,{"date":331,"close":332},"2022-06-24",49.75,{"date":334,"close":335},"2022-07-01",51.59000015258789,{"date":337,"close":323},"2022-07-08",{"date":339,"close":340},"2022-07-15",52.16999816894531,{"date":342,"close":343},"2022-07-22",52.099998474121094,{"date":345,"close":346},"2022-07-29",53.61000061035156,{"date":348,"close":349},"2022-08-05",59.59000015258789,{"date":351,"close":352},"2022-08-12",60.47999954223633,{"date":354,"close":355},"2022-08-19",59.11000061035156,{"date":357,"close":358},"2022-08-26",59.13999938964844,{"date":360,"close":361},"2022-09-02",59.220001220703125,{"date":363,"close":364},"2022-09-09",60.88999938964844,{"date":366,"close":367},"2022-09-16",59.25,{"date":369,"close":266},"2022-09-23",{"date":371,"close":372},"2022-09-30",53.18000030517578,{"date":374,"close":375},"2022-10-07",52.310001373291016,{"date":377,"close":378},"2022-10-14",53.650001525878906,{"date":380,"close":381},"2022-10-21",56.709999084472656,{"date":383,"close":384},"2022-10-28",59.29999923706055,{"date":386,"close":387},"2022-11-04",60.7599983215332,{"date":389,"close":390},"2022-11-11",60.720001220703125,{"date":392,"close":393},"2022-11-18",66.73999786376953,{"date":395,"close":396},"2022-11-25",66.51000213623047,{"date":398,"close":399},"2022-12-02",66.43000030517578,{"date":401,"close":402},"2022-12-09",66.54000091552734,{"date":404,"close":405},"2022-12-16",65.98999786376953,{"date":407,"close":408},"2022-12-23",64.98999786376953,{"date":410,"close":411},"2022-12-30",64.66999816894531,{"date":413,"close":414},"2023-01-06",65.66000366210938,{"date":416,"close":417},"2023-01-13",66.3499984741211,{"date":419,"close":420},"2023-01-20",66.87000274658203,{"date":422,"close":423},"2023-01-27",66.98999786376953,{"date":425,"close":426},"2023-02-03",67.6500015258789,{"date":428,"close":429},"2023-02-10",67.62000274658203,{"date":431,"close":432},"2023-02-17",67.5199966430664,{"date":434,"close":435},"2023-02-24",65.0999984741211,{"date":437,"close":438},"2023-03-03",64.08000183105469,{"date":440,"close":441},"2023-03-10",60.529998779296875,{"date":443,"close":444},"2023-03-17",60.91999816894531,{"date":446,"close":447},"2023-03-24",62.310001373291016,{"date":449,"close":450},"2023-03-31",67.13999938964844,{"date":452,"close":453},"2023-04-06",66.01000213623047,{"date":455,"close":456},"2023-04-14",67.5,{"date":458,"close":459},"2023-04-21",69.51000213623047,{"date":461,"close":462},"2023-04-28",70.12999725341797,{"date":464,"close":465},"2023-05-05",71.58000183105469,{"date":467,"close":468},"2023-05-12",72.87999725341797,{"date":470,"close":471},"2023-05-19",73.26000213623047,{"date":473,"close":474},"2023-05-26",73.22000122070312,{"date":476,"close":477},"2023-06-02",76.37999725341797,{"date":479,"close":480},"2023-06-09",75.16000366210938,{"date":482,"close":483},"2023-06-16",76.43000030517578,{"date":485,"close":486},"2023-06-23",75.3499984741211,{"date":488,"close":489},"2023-06-30",77.5199966430664,{"date":491,"close":492},"2023-07-07",75.45999908447266,{"date":494,"close":495},"2023-07-14",77.29000091552734,{"date":497,"close":498},"2023-07-21",77.66999816894531,{"date":500,"close":501},"2023-07-28",76.91000366210938,{"date":503,"close":504},"2023-08-04",73.45999908447266,{"date":506,"close":507},"2023-08-11",72.97000122070312,{"date":509,"close":510},"2023-08-18",68.69000244140625,{"date":512,"close":513},"2023-08-25",67.88999938964844,{"date":515,"close":516},"2023-09-01",69.9000015258789,{"date":518,"close":519},"2023-09-08",67.66999816894531,{"date":521,"close":522},"2023-09-15",68.58000183105469,{"date":524,"close":525},"2023-09-22",67.81999969482422,{"date":527,"close":528},"2023-09-29",66.62000274658203,{"date":530,"close":531},"2023-10-06",62.97999954223633,{"date":533,"close":534},"2023-10-13",62.66999816894531,{"date":536,"close":537},"2023-10-20",65.4800033569336,{"date":539,"close":540},"2023-10-27",65.87999725341797,{"date":542,"close":543},"2023-11-03",67.80000305175781,{"date":545,"close":546},"2023-11-10",68.73999786376953,{"date":548,"close":549},"2023-11-17",71.12000274658203,{"date":551,"close":552},"2023-11-24",69.37000274658203,{"date":554,"close":555},"2023-12-01",72.5999984741211,{"date":557,"close":558},"2023-12-08",71.91000366210938,{"date":560,"close":561},"2023-12-15",73.70999908447266,{"date":563,"close":564},"2023-12-22",77.41999816894531,{"date":566,"close":567},"2023-12-29",78.12999725341797,{"date":569,"close":483},"2024-01-05",{"date":571,"close":572},"2024-01-12",78.44999694824219,{"date":574,"close":575},"2024-01-19",76.87999725341797,{"date":577,"close":575},"2024-01-26",{"date":579,"close":580},"2024-02-02",79.30999755859375,{"date":582,"close":583},"2024-02-09",77.0199966430664,{"date":585,"close":586},"2024-02-16",77.19000244140625,{"date":588,"close":589},"2024-02-23",76.12999725341797,{"date":591,"close":592},"2024-03-01",77.70999908447266,{"date":594,"close":595},"2024-03-08",79.69999694824219,{"date":597,"close":598},"2024-03-15",79.01000213623047,{"date":600,"close":601},"2024-03-22",79.26000213623047,{"date":603,"close":604},"2024-03-28",79.44999694824219,{"date":606,"close":607},"2024-04-05",74.55000305175781,{"date":609,"close":610},"2024-04-12",71.2699966430664,{"date":612,"close":613},"2024-04-19",71.41999816894531,{"date":615,"close":616},"2024-04-26",73.81999969482422,{"date":618,"close":619},"2024-05-03",75.83000183105469,{"date":621,"close":622},"2024-05-10",73.23999786376953,{"date":624,"close":625},"2024-05-17",70.86000061035156,{"date":627,"close":628},"2024-05-24",67.52999877929688,{"date":630,"close":522},"2024-05-31",{"date":632,"close":633},"2024-06-07",68.77999877929688,{"date":635,"close":636},"2024-06-14",68.9000015258789,{"date":638,"close":639},"2024-06-21",69.23999786376953,{"date":641,"close":642},"2024-06-28",70.37000274658203,{"date":644,"close":645},"2024-07-05",69.61000061035156,{"date":647,"close":648},"2024-07-12",72.93000030517578,{"date":650,"close":651},"2024-07-19",72.73999786376953,{"date":653,"close":654},"2024-07-26",67.9800033569336,{"date":656,"close":657},"2024-08-02",70.16000366210938,{"date":659,"close":660},"2024-08-09",70.51000213623047,{"date":662,"close":663},"2024-08-16",70.80999755859375,{"date":665,"close":666},"2024-08-23",70.36000061035156,{"date":668,"close":669},"2024-08-30",69.4800033569336,{"date":671,"close":672},"2024-09-06",67.62999725341797,{"date":674,"close":675},"2024-09-13",69.18000030517578,{"date":677,"close":678},"2024-09-20",70.27999877929688,{"date":680,"close":681},"2024-09-27",71.27999877929688,{"date":683,"close":684},"2024-10-04",71.76000213623047,{"date":686,"close":663},"2024-10-11",{"date":688,"close":689},"2024-10-18",70.55000305175781,{"date":691,"close":692},"2024-10-25",70.54000091552734,{"date":694,"close":695},"2024-11-01",69.9800033569336,{"date":697,"close":698},"2024-11-08",67.98999786376953,{"date":700,"close":432},"2024-11-15",{"date":702,"close":703},"2024-11-22",69.0999984741211,{"date":705,"close":645},"2024-11-29",{"date":707,"close":708},"2024-12-06",68.98999786376953,{"date":710,"close":711},"2024-12-13",68.27999877929688,{"date":713,"close":714},"2024-12-20",66.7699966430664,{"date":716,"close":717},"2024-12-27",65.54000091552734,{"date":719,"close":720},"2025-01-03",64.94000244140625,{"date":722,"close":723},"2025-01-10",60.880001068115234,{"date":725,"close":352},"2025-01-17",{"date":727,"close":728},"2025-01-24",62.08000183105469,{"date":730,"close":731},"2025-01-31",61.540000915527344,{"date":733,"close":734},"2025-02-07",64.13999938964844,{"date":736,"close":737},"2025-02-14",64.5199966430664,{"date":739,"close":447},"2025-02-21",{"date":741,"close":742},"2025-02-28",65.25,{"date":744,"close":745},"2025-03-07",69.56999969482422,{"date":747,"close":748},"2025-03-14",66.05999755859375,{"date":750,"close":751},"2025-03-21",67,{"date":753,"close":737},"2025-03-28",{"date":755,"close":756},"2025-04-04",63.58000183105469,{"date":758,"close":759},"2025-04-11",62.88999938964844,{"date":761,"close":762},"2025-04-17",63.220001220703125,{"date":764,"close":765},"2025-04-25",62.900001525878906,{"date":767,"close":528},"2025-05-02",{"date":769,"close":770},"2025-05-09",67.12999725341797,{"date":772,"close":773},"2025-05-16",70.62000274658203,{"date":775,"close":776},"2025-05-23",70.06999969482422,{"date":778,"close":779},"2025-05-30",71.41000366210938,{"date":781,"close":782},"2025-06-06",71.30000305175781,{"date":784,"close":785},"2025-06-13",67.26000213623047,{"date":787,"close":788},"2025-06-20",66.06999969482422,{"date":790,"close":791},"2025-06-27",65.3499984741211,{"date":793,"close":794},"2025-07-03",68.91999816894531,{"date":796,"close":797},"2025-07-11",67.33999633789062,{"date":799,"close":800},"2025-07-16",67.95999908447266,{"date":802,"close":745},"2025-07-17",{"date":804,"close":805},"2025-07-18",69.13999938964844,{"date":807,"close":636},"2025-07-21",{"date":809,"close":810},"2025-07-22",71.33999633789062,{"date":812,"close":813},"2025-07-23",71.13999938964844,{"date":815,"close":816},"2025-07-24",70.0199966430664,{"date":818,"close":819},"2025-07-25",69.55999755859375,{"date":821,"close":822},"2025-07-28",69.05000305175781,{"date":824,"close":825},"2025-07-29",68.81999969482422,{"date":827,"close":828},"2025-07-30",68.70999908447266,{"date":830,"close":831},"2025-07-31",67.86000061035156,{"date":833,"close":834},"2025-08-01",68.0199966430664,{"date":836,"close":837},"2025-08-04",69.1500015258789,{"date":839,"close":840},"2025-08-05",68.16000366210938,{"date":842,"close":843},"2025-08-06",68.5999984741211,{"date":845,"close":846},"2025-08-07",65.06999969482422,{"date":848,"close":849},"2025-08-08",64.5,{"date":851,"close":852},"2025-08-11",65.13999938964844,{"date":854,"close":855},"2025-08-12",64.80999755859375,{"date":857,"close":858},"2025-08-13",65.5199966430664,{"date":860,"close":861},"2025-08-14",65.18000030517578,{"date":863,"close":864},"2025-08-15",65.29000091552734,{"date":866,"close":867},"2025-08-18",65.83999633789062,{"date":869,"close":870},"2025-08-19",66.55999755859375,{"date":872,"close":873},"2025-08-20",63.75,{"date":875,"close":876},"2025-08-21",63.790000915527344,{"date":878,"close":879},"2025-08-22",63.400001525878906,{"date":881,"close":882},"2025-08-25",62.72999954223633,{"date":884,"close":885},"2025-08-26",62.7599983215332,{"date":887,"close":888},"2025-08-27",62.630001068115234,{"date":890,"close":891},"2025-08-28",63.04999923706055,{"date":893,"close":894},"2025-08-29",63.33000183105469,{"date":896,"close":897},"2025-09-02",62.5,{"date":899,"close":900},"2025-09-03",62.40999984741211,{"date":902,"close":903},"2025-09-04",62.099998474121094,{"date":905,"close":906},"2025-09-05",63.099998474121094,{"date":908,"close":909},"2025-09-08",62.02000045776367,{"date":911,"close":912},"2025-09-09",61.86000061035156,{"date":914,"close":915},"2025-09-10",61.91999816894531,{"date":917,"close":918},"2025-09-11",63.47999954223633,{"date":920,"close":213},"2025-09-12",{"date":922,"close":923},"2025-09-15",63.880001068115234,{"date":925,"close":926},"2025-09-16",63.849998474121094,{"date":928,"close":929},"2025-09-17",63.88999938964844,{"date":931,"close":932},"2025-09-18",62.93000030517578,{"date":934,"close":935},"2025-09-19",63.7599983215332,{"date":937,"close":938},"2025-09-22",64.68000030517578,{"date":940,"close":941},"2025-09-23",64.1500015258789,{"date":943,"close":944},"2025-09-24",64.48999786376953,{"date":946,"close":947},"2025-09-25",64.55999755859375,{"date":949,"close":950},"2025-09-26",64.91000366210938,{"date":952,"close":953},"2025-09-29",65.5999984741211,{"date":955,"close":734},"2025-09-30",{"date":957,"close":958},"2025-10-01",66.16000366210938,{"date":960,"close":961},"2025-10-02",67.68000030517578,{"date":963,"close":964},"2025-10-03",68.4800033569336,{"date":966,"close":967},"2025-10-06",68.87000274658203,{"date":969,"close":785},"2025-10-07",{"date":971,"close":972},"2025-10-08",67.30000305175781,{"date":974,"close":975},"2025-10-09",66.6500015258789,{"date":977,"close":978},"2025-10-10",66.83999633789062,{"date":980,"close":981},"2025-10-13",66.79000091552734,{"date":983,"close":984},"2025-10-14",68.66999816894531,{"date":986,"close":987},"2025-10-15",69.30000305175781,{"date":989,"close":990},"2025-10-16",67.41999816894531,{"date":992,"close":993},"2025-10-17",67.37999725341797,{"date":995,"close":996},"2025-10-20",67.76000213623047,{"date":998,"close":999},"2025-10-21",67.48999786376953,{"date":1001,"close":519},"2025-10-22",{"date":1003,"close":1004},"2025-10-23",67.44999694824219,{"date":1006,"close":990},"2025-10-24",{"date":1008,"close":1009},"2025-10-27",67.37000274658203,{"date":1011,"close":1012},"2025-10-28",66.7300033569336,{"date":1014,"close":1015},"2025-10-29",66.0199966430664,{"date":1017,"close":1018},"2025-10-30",67.01000213623047,{"date":1020,"close":1021},"2025-10-31",65.69000244140625,{"date":1023,"close":1024},"2025-11-03",65.77999877929688,{"date":1026,"close":1027},"2025-11-04",66.2300033569336,{"date":1029,"close":1030},"2025-11-05",67.02999877929688,{"date":1032,"close":840},"2025-11-06",{"date":1034,"close":1035},"2025-11-07",67.73999786376953,{"date":1037,"close":675},"2025-11-10",{"date":1039,"close":1040},"2025-11-11",68.88999938964844,{"date":1042,"close":805},"2025-11-12",{"date":1044,"close":1045},"2025-11-13",70.41000366210938,{"date":1047,"close":1048},"2025-11-14",68.68000030517578,{"date":1050,"close":1051},"2025-11-17",68.05999755859375,{"date":1053,"close":1054},"2025-11-18",67.38999938964844,{"date":1056,"close":1057},"2025-11-19",67.83000183105469,{"date":1059,"close":698},"2025-11-20",{"date":1061,"close":660},"2025-11-21",{"date":1063,"close":1064},"2025-11-24",69.94000244140625,{"date":1066,"close":1067},"2025-11-25",72.02999877929688,{"date":1069,"close":1070},"2025-11-26",72.22000122070312,{"date":1072,"close":1073},"2025-11-28",72.38999938964844,{"date":1075,"close":1076},"2025-12-01",71.61000061035156,{"date":1078,"close":610},"2025-12-02",{"date":1080,"close":1081},"2025-12-03",71.94999694824219,{"date":1083,"close":1084},"2025-12-04",71.93000030517578,{"date":1086,"close":1087},"2025-12-05",73.54000091552734,{"date":1089,"close":1090},"2025-12-08",71.69000244140625,{"date":1092,"close":1093},"2025-12-09",70.94000244140625,{"date":1095,"close":1096},"2025-12-10",70.76000213623047,{"date":1098,"close":1099},"2025-12-11",70.44999694824219,{"date":1101,"close":1102},"2025-12-12",70.87000274658203,{"date":89,"close":1104},70.98999786376953,{"date":1106,"close":1107},"2025-12-16",70.47000122070312,{"date":119,"close":1109},70.19999694824219,{"date":1111,"close":1112},"2025-12-18",69.91000366210938,{"date":1114,"close":1115},"2025-12-19",70.05000305175781,{"date":1117,"close":1118},"2025-12-22",70.33000183105469,{"date":1120,"close":1121},"2025-12-23",68.86000061035156,{"date":1123,"close":745},"2025-12-24",{"date":1125,"close":1126},"2025-12-26",69.87999725341797,{"date":1128,"close":1129},"2025-12-29",68.97000122070312,{"date":1131,"close":1132},"2025-12-30",68.75,{"date":1134,"close":1135},"2025-12-31",68.2300033569336,{"date":1137,"close":1138},"2026-01-02",67.80999755859375,{"date":1140,"close":393},"2026-01-05",{"date":1142,"close":961},"2026-01-06",{"date":1144,"close":1145},"2026-01-07",67.45999908447266,{"date":1147,"close":1148},"2026-01-08",68.66000366210938,{"date":1150,"close":1151},"2026-01-09",69,{"date":1153,"close":1154},"2026-01-12",69.5199966430664,{"date":1156,"close":1157},"2026-01-13",69.26000213623047,{"date":1159,"close":1126},"2026-01-14",{"date":1161,"close":1162},"2026-01-15",69.52999877929688,{"date":1164,"close":1165},"2026-01-16",68.33000183105469,{"date":1167,"close":711},"2026-01-20",{"date":1169,"close":834},"2026-01-21",{"date":1171,"close":1172},"2026-01-22",68.55000305175781,{"date":1174,"close":1175},"2026-01-23",68.4000015258789,{"date":1177,"close":450},"2026-01-26",{"date":1179,"close":456},"2026-01-27",{"date":1181,"close":1182},"2026-01-28",67.44000244140625,{"date":1184,"close":1185},"2026-01-29",67.47000122070312,{"date":1187,"close":423},"2026-01-30",{"date":1189,"close":1190},"2026-02-02",66.9800033569336,{"date":1192,"close":1193},"2026-02-03",66.75,{"date":1195,"close":1196},"2026-02-04",69.29000091552734,{"date":1198,"close":1199},"2026-02-05",70.33999633789062,{"date":1201,"close":1202},"2026-02-06",70.9000015258789,{"date":1204,"close":1205},"2026-02-09",70.97000122070312,{"date":1207,"close":1208},"2026-02-10",70.25,{"date":1210,"close":1211},"2026-02-11",70.69999694824219,{"date":1213,"close":417},"2026-02-12",{"date":1215,"close":1216},"2026-02-13",66.13999938964844,{"date":1218,"close":1219},"2026-02-17",68.12999725341797,{"date":1221,"close":1121},"2026-02-18",{"date":1223,"close":522},"2026-02-19",{"date":1225,"close":825},"2026-02-20",{"date":1227,"close":628},"2026-02-23",{"date":1229,"close":1230},"2026-02-24",68.80999755859375,{"date":48,"close":429},{"date":1233,"close":1234},"2026-02-26",69.88999938964844,{"date":38,"close":1236},71.70999908447266,{"date":1238,"close":1081},"2026-03-02",{"date":1240,"close":1241},"2026-03-03",72.13999938964844,{"date":1243,"close":1244},"2026-03-04",71.36000061035156,{"date":1246,"close":1247},"2026-03-05",73.33000183105469,{"date":1249,"close":1250},"2026-03-06",73.9800033569336,{"date":1252,"close":1253},"2026-03-09",73.36000061035156,{"date":1255,"close":1256},"2026-03-10",72,{"date":1258,"close":1259},"2026-03-11",72.01000213623047,{"date":1261,"close":1262},"2026-03-12",72.08999633789062,{"date":1264,"close":1265},"2026-03-13",72.6500015258789,{"date":1267,"close":1268},"2026-03-16",74.56999969482422,{"date":1270,"close":1271},"2026-03-17",75.05000305175781,{"date":1273,"close":1274},"2026-03-18",74.26000213623047,{"date":1276,"close":1277},"2026-03-19",74.12999725341797,{"date":70,"close":1279},73.75,{"date":1281,"close":1282},"2026-03-23",75.01000213623047,{"date":1284,"close":1285},"2026-03-24",73.8499984741211,{"date":1287,"close":1288},"2026-03-25",72.91999816894531,{"date":1290,"close":1291},"2026-03-26",73.0999984741211,{"date":1293,"close":613},"2026-03-27",{"date":1295,"close":1296},"2026-03-30",73.76000213623047,{"date":151,"close":1298},73.9000015258789,{"date":1300,"close":1301},"2026-04-01",75.0999984741211,{"date":1303,"close":1304},"2026-04-02",76.58000183105469,{"date":1306,"close":1307},"2026-04-06",77.2300033569336,{"date":1309,"close":1310},"2026-04-07",76.51000213623047,{"date":1312,"close":1313},"2026-04-08",77.55999755859375,{"date":1315,"close":1316},"2026-04-09",76.87000274658203,{"date":1318,"close":1319},"2026-04-10",76.38999938964844,{"date":1321,"close":1322},"2026-04-13",77.51000213623047,{"date":1324,"close":1325},"2026-04-14",78.56999969482422,{"date":1327,"close":1328},"2026-04-15",78.72000122070312,{"date":1330,"close":1331},"2026-04-16",77.61000061035156,{"date":1333,"close":1334},"2026-04-17",78.31999969482422,{"date":1336,"close":1337},"2026-04-20",78.91000366210938,{"date":1339,"close":1340},"2026-04-21",78.69000244140625,{"date":1342,"close":1343},"2026-04-22",79,{"date":1345,"close":1346},"2026-04-23",81.2300033569336,{"date":1348,"close":1349},"2026-04-24",80.9000015258789,{"date":1351,"close":1352},"2026-04-27",78.87000274658203,{"date":1354,"close":1355},"2026-04-28",78.19999694824219,{"date":1357,"close":1358},"2026-04-29",78.69999694824219,{"date":1360,"close":1361},"2026-04-30",80.68000030517578,{"date":1363,"close":1364},"2026-05-01",80.02999877929688,{"date":1366,"close":1367},"2026-05-04",80.05000305175781,{"date":1369,"close":1370},"2026-05-05",81.66999816894531,{"date":1372,"close":1373},"2026-05-06",77.19999694824219,{"date":1375,"close":1376},"2026-05-07",79.13999938964844,{"date":1378,"close":1379},"2026-05-08",79.70999908447266,{"date":1381,"close":1382},"2026-05-11",78.2300033569336,{"date":1384,"close":1385},"2026-05-12",78.30000305175781,{"date":1387,"close":1388},"2026-05-13",76.44000244140625,{"date":1390,"close":1388},"2026-05-14",{"date":1392,"close":1393},"2026-05-15",75.83999633789062,{"date":1395,"close":1396},"2026-05-18",75.69000244140625,{"date":1398,"close":1399},"2026-05-19",75.7699966430664,{"date":1401,"close":1402},"2026-05-20",76.52999877929688,{"date":1404,"close":1405},"2026-05-21",76.25,{"date":1407,"close":1408},"2026-05-22",75.37999725341797,{"date":1410,"close":1411},"2026-05-26",75.41999816894531,{"date":1413,"close":1414},"2026-05-27",74.72000122070312,{"date":1416,"close":1417},"2026-05-28",74.30999755859375,{"date":1419,"close":1420},"2026-05-29",74.69999694824219,{"date":1422,"close":1423},"2026-06-01",72.86000061035156,{"date":1425,"close":1426},"2026-06-02",71.56999969482422,{"date":1428,"close":1429},"2026-06-03",72.76000213623047,{"date":1431,"close":1432},"2026-06-04",72.31500244140625,{"date":1434,"close":1435},"2026-06-05",72.66000366210938,{"date":1437,"close":1438},"2026-06-08",71.5,{"date":1440,"close":1441},"2026-06-09",72.66999816894531,{"date":1443,"close":1444},"2026-06-10",73.19999694824219,{"date":1446,"close":1298},"2026-06-11",{"date":1448,"close":1449},"2026-06-12",74.8499984741211,{"date":1451,"close":1452},"2026-06-15",75.6500015258789,{"date":1454,"close":1455},"2026-06-16",76.29000091552734,{"date":1457,"close":1458},"2026-06-17",74.16999816894531,{"date":1460,"close":1461},"2026-06-18",73.44000244140625,{"date":1463,"close":1464},"2026-06-22",71.8499984741211,{"date":1466,"close":1467},"2026-06-23",71.63999938964844,{"date":1469,"close":1429},"2026-06-24",{"date":1471,"close":1472},"2026-06-25",73.2300033569336,{"date":1474,"close":1475},"2026-06-26",74.33999633789062,{"date":1477,"close":1478},"2026-06-29",73.25,{"date":1480,"close":1481},"2026-06-30",72.51000213623047,{"date":1483,"close":1484},"2026-07-01",71.45999908447266,{"date":1486,"close":1487},"2026-07-02",74.79000091552734,{"date":1489,"close":1478},"2026-07-06",{"date":1491,"close":1492},"2026-07-07",73.94000244140625,{"date":1494,"close":1495},"2026-07-08",74.44999694824219,{"date":1497,"close":1498},"2026-07-09",74.94000244140625,{"date":1500,"close":1501},"2026-07-10",75.26000213623047,{"date":1503,"close":1504},"2026-07-13",75.56999969482422,{"date":1506,"close":1507},"2026-07-14",74.61000061035156,{"date":1509,"close":1510},"2026-07-15",74.18000030517578,{"date":1512,"close":1513},"2026-07-16",77.1500015258789,{"date":149,"close":1282},{"count":153,"fetchedAt":1516,"source":144},"2026-07-29T02:09:29.389Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1518},"\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>",1785290969358]