[{"data":1,"prerenderedAt":1584},["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-ROST":25,"$f0NZ017uMthxI9bDSxR3TNlz2NXJPB4UTmxBbJrVLNag":26,"ticker-mcap-ROST":150,"ticker-profile-ROST":160,"ticker-earnings-ROST":174,"ticker-congress-ROST":178,"i-lucide:info":1582},{"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":146},{"identity":28,"transactions":33,"sectorSlug":126,"relatedTickers":127},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"745732","ROSS STORES, INC.","Retail Trade","ROST",[34,48,52,56,59,69,73,79,85,89,92,97,102,111],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-02T00:00:00.000Z","0001639998-26-000006-0","4","Mueller Patricia H","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1639998\u002F000163999826000006\u002F0001639998-26-000006-index.htm",1354,2113,"G","2026-05-29","Gift","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"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":50,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":51,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001639998-26-000006-1","I",3513,{"cik":29,"filedAt":35,"filingId":53,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001209517-26-000004-0","GARRETT SHARON D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1209517\u002F000120951726000004\u002F0001209517-26-000004-index.htm",{"cik":29,"filedAt":35,"filingId":57,"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":54,"ownerTitle":39,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":55,"shares":42,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001209517-26-000004-1",215059,{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":47},"2026-05-26T21:20:05.000Z","0001238924-26-000002-0","BJORKLUND GUNNAR K","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1238924\u002F000123892426000002\u002F0001238924-26-000002-index.htm",896,23838,"A","2026-05-21","Stock award",{"cik":29,"filedAt":60,"filingId":70,"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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":47},"0001238924-26-000002-1",643,24481,{"cik":29,"filedAt":74,"filingId":75,"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":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":64,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":47},"2026-05-26T20:55:05.000Z","0001949447-26-000002-0","Cannizzaro Edward G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1949447\u002F000194944726000002\u002F0001949447-26-000002-index.htm",8273,{"cik":29,"filedAt":80,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":64,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":47},"2026-05-26T00:00:00.000Z","0001238926-26-000004-0","BUSH MICHAEL J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1238926\u002F000123892626000004\u002F0001238926-26-000004-index.htm",37554,{"cik":29,"filedAt":80,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":64,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":47},"0001639998-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1639998\u002F000163999826000004\u002F0001639998-26-000004-index.htm",3467,{"cik":29,"filedAt":80,"filingId":90,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":64,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":47},"0001209517-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1209517\u002F000120951726000002\u002F0001209517-26-000002-index.htm",{"cik":29,"filedAt":80,"filingId":93,"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":94,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":64,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":47},"0001842360-26-000004-0","Sutton Doniel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1842360\u002F000184236026000004\u002F0001842360-26-000004-index.htm",8917,{"cik":29,"filedAt":80,"filingId":98,"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":99,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":64,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":47},"0001277246-26-000002-0","MILLIGAN STEPHEN D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1277246\u002F000127724626000002\u002F0001277246-26-000002-index.htm",22888,{"cik":29,"filedAt":103,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":44,"transactionDate":110,"intentLabel":46,"signalQuality":47},"2026-03-31T00:00:00.000Z","0001957545-26-000006-0","Burrill Jeffrey P","Group SVP, CAO & CORP CONTROLL","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1957545\u002F000195754526000006\u002F0001957545-26-000006-index.htm",565,34926,"2026-03-27",{"cik":29,"filedAt":112,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":121,"transactionDate":122,"intentLabel":123,"signalQuality":124,"insiderHistory":125},"2026-03-30T00:00:00.000Z","0002087362-26-000006-0","Sheehan William W II","EVP, CHIEF FINANCIAL OFFICER",216.9501,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2087362\u002F000208736226000006\u002F0002087362-26-000006-index.htm",4883,31339,1059367.3383,"S","2026-03-26","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"retail-trade",[128,131,134,137,140,143],{"ticker":129,"issuerName":130},"CVNA","CARVANA CO.",{"ticker":132,"issuerName":133},"W","Wayfair Inc.",{"ticker":135,"issuerName":136},"KSS","KOHLS Corp",{"ticker":138,"issuerName":139},"BROS","Dutch Bros Inc.",{"ticker":141,"issuerName":142},"AMZN","AMAZON COM INC",{"ticker":144,"issuerName":145},"WSM","WILLIAMS SONOMA INC",{"count":147,"fetchedAt":148,"source":149},14,"2026-07-28T05:11:54.627Z","sqlite",{"data":151,"meta":157},{"value":152,"quality":153,"closeDate":154,"ageDays":155,"sharesAsOf":156},74546314055.85077,"fresh","2026-07-23",5,"2026-05-15",{"count":158,"fetchedAt":159,"source":149},1,"2026-07-28T05:11:54.629Z",{"data":161,"meta":173},{"ticker":32,"ceo":162,"industry":163,"fullTimeEmployees":164,"ipoDate":165,"country":166,"state":167,"city":168,"website":169,"exchangeShort":25,"marketCap":25,"beta":170,"range52w":171,"fetchedAt":172},"James G. Conroy","Apparel - Retail",111000,"1985-08-08","US","CA","Dublin","https:\u002F\u002Fwww.rossstores.com",0.879,"126.32-242.81","2026-07-14T09:01:03.193Z",{"count":158,"fetchedAt":159,"source":149},{"data":175,"meta":177},{"ticker":32,"points":176},[],{"count":158,"fetchedAt":159,"source":149},{"data":179,"meta":1580},{"congressTrades":180,"insiderTrades":199,"priceHistory":214,"ticker":32},[181],{"amountLabel":182,"amountMax":183,"amountMid":184,"amountMin":185,"assetDescription":186,"assetType":187,"chamber":188,"district":189,"disclosureDate":190,"filingId":191,"ingestedAt":192,"memberName":193,"memberSlug":194,"owner":195,"party":40,"sourceLink":196,"ticker":32,"transactionDate":197,"type":198},"$1,001 - $15,000",15000,8001,1001,"Ross Stores Inc","Stock","house","CA17","2026-05-13","ro-khanna|ROST|2026-04-13|Purchase|$1,001 - $15,000|Spouse","2026-05-14T20:31:43.934Z","Ro Khanna","ro-khanna","Spouse","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9115822.pdf","2026-04-13","Purchase",[200,201,202,203,204,205,206,207,208,209,210,211,212,213],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"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":50,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":51,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":53,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":57,"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":54,"ownerTitle":39,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":55,"shares":42,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":60,"filingId":70,"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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":74,"filingId":75,"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":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":64,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":80,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":64,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":80,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":64,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":80,"filingId":90,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":64,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":80,"filingId":93,"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":94,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":64,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":80,"filingId":98,"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":99,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":64,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":103,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":44,"transactionDate":110},{"cik":29,"filedAt":112,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":121,"transactionDate":122},[215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1346,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1442,1445,1447,1450,1453,1456,1458,1461,1464,1467,1470,1472,1475,1478,1481,1484,1487,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1563,1566,1569,1572,1575,1578],{"date":216,"close":217},"2021-07-30",122.69000244140625,{"date":219,"close":220},"2021-08-06",123.08999633789062,{"date":222,"close":223},"2021-08-13",124.66000366210938,{"date":225,"close":226},"2021-08-20",123.12000274658203,{"date":228,"close":229},"2021-08-27",118.88999938964844,{"date":231,"close":232},"2021-09-03",115.37999725341797,{"date":234,"close":235},"2021-09-10",112.80999755859375,{"date":237,"close":238},"2021-09-17",114.62000274658203,{"date":240,"close":241},"2021-09-24",115.98999786376953,{"date":243,"close":244},"2021-10-01",111.08999633789062,{"date":246,"close":247},"2021-10-08",107.87000274658203,{"date":249,"close":250},"2021-10-15",108.70999908447266,{"date":252,"close":253},"2021-10-22",110.38999938964844,{"date":255,"close":256},"2021-10-29",113.19999694824219,{"date":258,"close":259},"2021-11-05",119.6500015258789,{"date":261,"close":262},"2021-11-12",115.5,{"date":264,"close":265},"2021-11-19",112.77999877929688,{"date":267,"close":268},"2021-11-26",110.01000213623047,{"date":270,"close":271},"2021-12-03",110.19000244140625,{"date":273,"close":274},"2021-12-10",112.86000061035156,{"date":276,"close":277},"2021-12-17",108.06999969482422,{"date":279,"close":280},"2021-12-23",110.16000366210938,{"date":282,"close":283},"2021-12-31",114.27999877929688,{"date":285,"close":286},"2022-01-07",104.98999786376953,{"date":288,"close":289},"2022-01-14",102.2699966430664,{"date":291,"close":292},"2022-01-21",95.43000030517578,{"date":294,"close":295},"2022-01-28",95.7699966430664,{"date":297,"close":298},"2022-02-04",94.16000366210938,{"date":300,"close":301},"2022-02-11",94.2699966430664,{"date":303,"close":304},"2022-02-18",93.47000122070312,{"date":306,"close":307},"2022-02-25",92.7300033569336,{"date":309,"close":310},"2022-03-04",89.44000244140625,{"date":312,"close":313},"2022-03-11",87.76000213623047,{"date":315,"close":316},"2022-03-18",93.33000183105469,{"date":318,"close":319},"2022-03-25",90.22000122070312,{"date":321,"close":322},"2022-04-01",90.61000061035156,{"date":324,"close":325},"2022-04-08",96.83999633789062,{"date":327,"close":328},"2022-04-14",103.08000183105469,{"date":330,"close":331},"2022-04-22",103.45999908447266,{"date":333,"close":334},"2022-04-29",99.7699966430664,{"date":336,"close":337},"2022-05-06",96.23999786376953,{"date":339,"close":340},"2022-05-13",92.05999755859375,{"date":342,"close":343},"2022-05-20",71.87000274658203,{"date":345,"close":346},"2022-05-27",87.30999755859375,{"date":348,"close":349},"2022-06-03",82.72000122070312,{"date":351,"close":352},"2022-06-10",77.19999694824219,{"date":354,"close":355},"2022-06-17",74.76000213623047,{"date":357,"close":358},"2022-06-24",77.52999877929688,{"date":360,"close":361},"2022-07-01",71.37999725341797,{"date":363,"close":364},"2022-07-08",75.45999908447266,{"date":366,"close":367},"2022-07-15",77.9800033569336,{"date":369,"close":370},"2022-07-22",83.23999786376953,{"date":372,"close":373},"2022-07-29",81.26000213623047,{"date":375,"close":376},"2022-08-05",84.2300033569336,{"date":378,"close":379},"2022-08-12",90.12000274658203,{"date":381,"close":382},"2022-08-19",91.01000213623047,{"date":384,"close":385},"2022-08-26",87.26000213623047,{"date":387,"close":388},"2022-09-02",87.38999938964844,{"date":390,"close":391},"2022-09-09",93.51000213623047,{"date":393,"close":394},"2022-09-16",90.25,{"date":396,"close":397},"2022-09-23",84.44000244140625,{"date":399,"close":400},"2022-09-30",84.2699966430664,{"date":402,"close":403},"2022-10-07",86.86000061035156,{"date":405,"close":406},"2022-10-14",81.44999694824219,{"date":408,"close":409},"2022-10-21",85.06999969482422,{"date":411,"close":412},"2022-10-28",95.3499984741211,{"date":414,"close":415},"2022-11-04",93.87999725341797,{"date":417,"close":418},"2022-11-11",96.16999816894531,{"date":420,"close":421},"2022-11-18",107.58999633789062,{"date":423,"close":424},"2022-11-25",115.94000244140625,{"date":426,"close":427},"2022-12-02",119,{"date":429,"close":430},"2022-12-09",114.88999938964844,{"date":432,"close":433},"2022-12-16",113.94999694824219,{"date":435,"close":436},"2022-12-23",115.4800033569336,{"date":438,"close":439},"2022-12-30",116.06999969482422,{"date":441,"close":442},"2023-01-06",121.56999969482422,{"date":444,"close":445},"2023-01-13",120.01000213623047,{"date":447,"close":448},"2023-01-20",115.7300033569336,{"date":450,"close":451},"2023-01-27",119.4800033569336,{"date":453,"close":454},"2023-02-03",115.31999969482422,{"date":456,"close":457},"2023-02-10",115.18000030517578,{"date":459,"close":460},"2023-02-17",115.69000244140625,{"date":462,"close":463},"2023-02-24",111.45999908447266,{"date":465,"close":466},"2023-03-03",112.43000030517578,{"date":468,"close":469},"2023-03-10",104.16999816894531,{"date":471,"close":472},"2023-03-17",102.05999755859375,{"date":474,"close":475},"2023-03-24",101.33000183105469,{"date":477,"close":478},"2023-03-31",106.12999725341797,{"date":480,"close":481},"2023-04-06",106.22000122070312,{"date":483,"close":484},"2023-04-14",104.5999984741211,{"date":486,"close":487},"2023-04-21",106.31999969482422,{"date":489,"close":490},"2023-04-28",106.7300033569336,{"date":492,"close":493},"2023-05-05",104.44000244140625,{"date":495,"close":496},"2023-05-12",104.51000213623047,{"date":498,"close":499},"2023-05-19",104.76000213623047,{"date":501,"close":502},"2023-05-26",103.37000274658203,{"date":504,"close":505},"2023-06-02",103.30000305175781,{"date":507,"close":508},"2023-06-09",103.29000091552734,{"date":510,"close":511},"2023-06-16",107.83999633789062,{"date":513,"close":514},"2023-06-23",108.66000366210938,{"date":516,"close":517},"2023-06-30",112.12999725341797,{"date":519,"close":520},"2023-07-07",107.45999908447266,{"date":522,"close":523},"2023-07-14",111.58000183105469,{"date":525,"close":526},"2023-07-21",112.02999877929688,{"date":528,"close":529},"2023-07-28",114.61000061035156,{"date":531,"close":532},"2023-08-04",112.58999633789062,{"date":534,"close":535},"2023-08-11",113.38999938964844,{"date":537,"close":538},"2023-08-18",118.72000122070312,{"date":540,"close":427},"2023-08-25",{"date":542,"close":543},"2023-09-01",121.69999694824219,{"date":545,"close":546},"2023-09-08",119.36000061035156,{"date":548,"close":549},"2023-09-15",118.16999816894531,{"date":551,"close":552},"2023-09-22",111.66000366210938,{"date":554,"close":555},"2023-09-29",112.94999694824219,{"date":557,"close":558},"2023-10-06",112.37999725341797,{"date":560,"close":561},"2023-10-13",112.04000091552734,{"date":563,"close":564},"2023-10-20",115.66000366210938,{"date":566,"close":567},"2023-10-27",112.79000091552734,{"date":569,"close":570},"2023-11-03",121.25,{"date":572,"close":573},"2023-11-10",123.33000183105469,{"date":575,"close":576},"2023-11-17",128.82000732421875,{"date":578,"close":579},"2023-11-24",131.08999633789062,{"date":581,"close":582},"2023-12-01",132.13999938964844,{"date":584,"close":585},"2023-12-08",132.0800018310547,{"date":587,"close":588},"2023-12-15",133.94000244140625,{"date":590,"close":591},"2023-12-22",136.4199981689453,{"date":593,"close":594},"2023-12-29",138.38999938964844,{"date":596,"close":597},"2024-01-05",134.5,{"date":599,"close":600},"2024-01-12",136.5800018310547,{"date":602,"close":603},"2024-01-19",137.6300048828125,{"date":605,"close":606},"2024-01-26",141.75999450683594,{"date":608,"close":609},"2024-02-02",143.67999267578125,{"date":611,"close":612},"2024-02-09",145.8699951171875,{"date":614,"close":615},"2024-02-16",144.0800018310547,{"date":617,"close":618},"2024-02-23",148.02999877929688,{"date":620,"close":621},"2024-03-01",149.6300048828125,{"date":623,"close":624},"2024-03-08",145.74000549316406,{"date":626,"close":627},"2024-03-15",145.1199951171875,{"date":629,"close":630},"2024-03-22",145.3699951171875,{"date":632,"close":633},"2024-03-28",146.75999450683594,{"date":635,"close":636},"2024-04-05",139.52999877929688,{"date":638,"close":639},"2024-04-12",135.99000549316406,{"date":641,"close":642},"2024-04-19",133.33999633789062,{"date":644,"close":645},"2024-04-26",133.61000061035156,{"date":647,"close":648},"2024-05-03",130.83999633789062,{"date":650,"close":651},"2024-05-10",133.47999572753906,{"date":653,"close":654},"2024-05-17",132.3300018310547,{"date":656,"close":657},"2024-05-24",142.1300048828125,{"date":659,"close":660},"2024-05-31",139.75999450683594,{"date":662,"close":663},"2024-06-07",144.27999877929688,{"date":665,"close":666},"2024-06-14",145.92999267578125,{"date":668,"close":669},"2024-06-21",149.2899932861328,{"date":671,"close":672},"2024-06-28",145.32000732421875,{"date":674,"close":675},"2024-07-05",145.5500030517578,{"date":677,"close":678},"2024-07-12",151.72999572753906,{"date":680,"close":681},"2024-07-19",143.5,{"date":683,"close":684},"2024-07-26",140.91000366210938,{"date":686,"close":687},"2024-08-02",140.24000549316406,{"date":689,"close":690},"2024-08-09",139.63999938964844,{"date":692,"close":693},"2024-08-16",147.39999389648438,{"date":695,"close":696},"2024-08-23",155.2100067138672,{"date":698,"close":699},"2024-08-30",150.61000061035156,{"date":701,"close":702},"2024-09-06",150.52999877929688,{"date":704,"close":705},"2024-09-13",155.25,{"date":707,"close":708},"2024-09-20",154.30999755859375,{"date":710,"close":711},"2024-09-27",151.55999755859375,{"date":713,"close":714},"2024-10-04",145.5800018310547,{"date":716,"close":717},"2024-10-11",143.36000061035156,{"date":719,"close":720},"2024-10-18",149.89999389648438,{"date":722,"close":723},"2024-10-25",144.22000122070312,{"date":725,"close":726},"2024-11-01",140.05999755859375,{"date":728,"close":729},"2024-11-08",143.39999389648438,{"date":731,"close":732},"2024-11-15",140.69000244140625,{"date":734,"close":735},"2024-11-22",146.08999633789062,{"date":737,"close":738},"2024-11-29",154.8699951171875,{"date":740,"close":741},"2024-12-06",156.47999572753906,{"date":743,"close":744},"2024-12-13",153.52999877929688,{"date":746,"close":747},"2024-12-20",149.14999389648438,{"date":749,"close":750},"2024-12-27",152.9600067138672,{"date":752,"close":753},"2025-01-03",154.25,{"date":755,"close":756},"2025-01-10",151.74000549316406,{"date":758,"close":747},"2025-01-17",{"date":760,"close":761},"2025-01-24",149.27999877929688,{"date":763,"close":764},"2025-01-31",150.55999755859375,{"date":766,"close":767},"2025-02-07",142.58999633789062,{"date":769,"close":770},"2025-02-14",138.75999450683594,{"date":772,"close":773},"2025-02-21",136.61000061035156,{"date":775,"close":776},"2025-02-28",140.32000732421875,{"date":778,"close":779},"2025-03-07",135.9600067138672,{"date":781,"close":782},"2025-03-14",124.20999908447266,{"date":784,"close":785},"2025-03-21",123.54000091552734,{"date":787,"close":788},"2025-03-28",125.41999816894531,{"date":790,"close":791},"2025-04-04",130.30999755859375,{"date":793,"close":794},"2025-04-11",141.50999450683594,{"date":796,"close":797},"2025-04-17",139.6300048828125,{"date":799,"close":800},"2025-04-25",139.7100067138672,{"date":802,"close":803},"2025-05-02",140.49000549316406,{"date":805,"close":806},"2025-05-09",142.27999877929688,{"date":808,"close":809},"2025-05-16",152.9199981689453,{"date":811,"close":812},"2025-05-23",137.25999450683594,{"date":814,"close":815},"2025-05-30",140.08999633789062,{"date":817,"close":818},"2025-06-06",143.8000030517578,{"date":820,"close":821},"2025-06-13",131.85000610351562,{"date":823,"close":824},"2025-06-20",127.66999816894531,{"date":826,"close":827},"2025-06-27",127.9000015258789,{"date":829,"close":830},"2025-07-03",131.5500030517578,{"date":832,"close":833},"2025-07-11",131.1699981689453,{"date":835,"close":836},"2025-07-18",129.94000244140625,{"date":838,"close":839},"2025-07-22",135.75999450683594,{"date":841,"close":842},"2025-07-23",137.1699981689453,{"date":844,"close":845},"2025-07-24",136.44000244140625,{"date":847,"close":848},"2025-07-25",138.3300018310547,{"date":850,"close":851},"2025-07-28",140.82000732421875,{"date":853,"close":854},"2025-07-29",139.55999755859375,{"date":856,"close":857},"2025-07-30",138.47999572753906,{"date":859,"close":860},"2025-07-31",136.5399932861328,{"date":862,"close":863},"2025-08-01",137.00999450683594,{"date":865,"close":866},"2025-08-04",141.97000122070312,{"date":868,"close":869},"2025-08-05",141.7899932861328,{"date":871,"close":872},"2025-08-06",146.5500030517578,{"date":874,"close":875},"2025-08-07",145.14999389648438,{"date":877,"close":878},"2025-08-08",145.22000122070312,{"date":880,"close":881},"2025-08-11",146.49000549316406,{"date":883,"close":884},"2025-08-12",148,{"date":886,"close":887},"2025-08-13",150.27999877929688,{"date":889,"close":890},"2025-08-14",147.3800048828125,{"date":892,"close":893},"2025-08-15",146.94000244140625,{"date":895,"close":896},"2025-08-18",146.05999755859375,{"date":898,"close":899},"2025-08-19",147.8800048828125,{"date":901,"close":902},"2025-08-20",146.35000610351562,{"date":904,"close":905},"2025-08-21",145.6199951171875,{"date":907,"close":908},"2025-08-22",147.25,{"date":910,"close":911},"2025-08-25",147.4499969482422,{"date":913,"close":914},"2025-08-26",148.3300018310547,{"date":916,"close":917},"2025-08-27",150.2899932861328,{"date":919,"close":920},"2025-08-28",149.0500030517578,{"date":922,"close":923},"2025-08-29",147.16000366210938,{"date":925,"close":926},"2025-09-02",151.25,{"date":928,"close":929},"2025-09-03",150.72999572753906,{"date":931,"close":932},"2025-09-04",152.80999755859375,{"date":934,"close":935},"2025-09-05",150.9499969482422,{"date":937,"close":938},"2025-09-08",151.57000732421875,{"date":940,"close":941},"2025-09-09",149.0399932861328,{"date":943,"close":944},"2025-09-10",149.24000549316406,{"date":946,"close":947},"2025-09-11",151.10000610351562,{"date":949,"close":950},"2025-09-12",147.89999389648438,{"date":952,"close":953},"2025-09-15",147.0500030517578,{"date":955,"close":956},"2025-09-16",146.4499969482422,{"date":958,"close":959},"2025-09-17",146.66000366210938,{"date":961,"close":735},"2025-09-18",{"date":963,"close":964},"2025-09-19",146.17999267578125,{"date":966,"close":967},"2025-09-22",144.6699981689453,{"date":969,"close":970},"2025-09-23",145.67999267578125,{"date":972,"close":973},"2025-09-24",149.42999267578125,{"date":975,"close":976},"2025-09-25",149.4600067138672,{"date":978,"close":979},"2025-09-26",151.52000427246094,{"date":981,"close":982},"2025-09-29",151.86000061035156,{"date":984,"close":985},"2025-09-30",152.38999938964844,{"date":987,"close":988},"2025-10-01",153.1999969482422,{"date":990,"close":991},"2025-10-02",156.1699981689453,{"date":993,"close":994},"2025-10-03",152.63999938964844,{"date":996,"close":997},"2025-10-06",152.25999450683594,{"date":999,"close":1000},"2025-10-07",150.33999633789062,{"date":1002,"close":1003},"2025-10-08",152.02000427246094,{"date":1005,"close":1006},"2025-10-09",149.97999572753906,{"date":1008,"close":1009},"2025-10-10",147.7100067138672,{"date":1011,"close":1012},"2025-10-13",154.77000427246094,{"date":1014,"close":1015},"2025-10-14",155.25999450683594,{"date":1017,"close":1018},"2025-10-15",156.99000549316406,{"date":1020,"close":696},"2025-10-16",{"date":1022,"close":1023},"2025-10-17",156.30999755859375,{"date":1025,"close":1026},"2025-10-20",157.4499969482422,{"date":1028,"close":1029},"2025-10-21",156.41000366210938,{"date":1031,"close":1032},"2025-10-22",156.0500030517578,{"date":1034,"close":1035},"2025-10-23",156.66000366210938,{"date":1037,"close":1038},"2025-10-24",156.75,{"date":1040,"close":1041},"2025-10-27",160.72999572753906,{"date":1043,"close":1044},"2025-10-28",160.6999969482422,{"date":1046,"close":1047},"2025-10-29",158.33999633789062,{"date":1049,"close":1050},"2025-10-30",158.07000732421875,{"date":1052,"close":1053},"2025-10-31",158.9199981689453,{"date":1055,"close":1056},"2025-11-03",161.1999969482422,{"date":1058,"close":1059},"2025-11-04",162.22999572753906,{"date":1061,"close":1059},"2025-11-05",{"date":1063,"close":1064},"2025-11-06",160.22999572753906,{"date":1066,"close":1067},"2025-11-07",161.0800018310547,{"date":1069,"close":1070},"2025-11-10",161.9199981689453,{"date":1072,"close":1073},"2025-11-11",162.72999572753906,{"date":1075,"close":1076},"2025-11-12",162.85000610351562,{"date":1078,"close":1079},"2025-11-13",161.8300018310547,{"date":1081,"close":1082},"2025-11-14",160.5800018310547,{"date":1084,"close":1085},"2025-11-17",159.41000366210938,{"date":1087,"close":1088},"2025-11-18",159.89999389648438,{"date":1090,"close":1091},"2025-11-19",160.4499969482422,{"date":1093,"close":1094},"2025-11-20",160.5,{"date":1096,"close":1097},"2025-11-21",174,{"date":1099,"close":1100},"2025-11-24",174.1300048828125,{"date":1102,"close":1103},"2025-11-25",176.5,{"date":1105,"close":1106},"2025-11-26",177.69000244140625,{"date":1108,"close":1109},"2025-11-28",176.36000061035156,{"date":1111,"close":1112},"2025-12-01",177.5,{"date":1114,"close":1115},"2025-12-02",177.57000732421875,{"date":1117,"close":1118},"2025-12-03",178,{"date":1120,"close":1121},"2025-12-04",177.08999633789062,{"date":1123,"close":1124},"2025-12-05",177.8699951171875,{"date":1126,"close":1127},"2025-12-08",178.19000244140625,{"date":1129,"close":1130},"2025-12-09",177.02000427246094,{"date":1132,"close":1133},"2025-12-10",181.82000732421875,{"date":1135,"close":1136},"2025-12-11",183.1300048828125,{"date":1138,"close":1139},"2025-12-12",182.08999633789062,{"date":1141,"close":1142},"2025-12-15",184.27999877929688,{"date":1144,"close":1145},"2025-12-16",182.39999389648438,{"date":1147,"close":1148},"2025-12-17",182.74000549316406,{"date":1150,"close":1151},"2025-12-18",182.57000732421875,{"date":1153,"close":1154},"2025-12-19",182.41000366210938,{"date":1156,"close":1157},"2025-12-22",180.67999267578125,{"date":1159,"close":1160},"2025-12-23",180.61000061035156,{"date":1162,"close":1163},"2025-12-24",181.67999267578125,{"date":1165,"close":1166},"2025-12-26",181.13999938964844,{"date":1168,"close":1169},"2025-12-29",180.72000122070312,{"date":1171,"close":1172},"2025-12-30",181.4499969482422,{"date":1174,"close":1175},"2025-12-31",180.13999938964844,{"date":1177,"close":1148},"2026-01-02",{"date":1179,"close":1180},"2026-01-05",186.67999267578125,{"date":1182,"close":1183},"2026-01-06",187.52999877929688,{"date":1185,"close":1186},"2026-01-07",186.99000549316406,{"date":1188,"close":1189},"2026-01-08",189.27000427246094,{"date":1191,"close":1192},"2026-01-09",191.44000244140625,{"date":1194,"close":1195},"2026-01-12",192.25999450683594,{"date":1197,"close":1198},"2026-01-13",193.22999572753906,{"date":1200,"close":1201},"2026-01-14",191.8300018310547,{"date":1203,"close":1204},"2026-01-15",193.7899932861328,{"date":1206,"close":1207},"2026-01-16",192.36000061035156,{"date":1209,"close":1210},"2026-01-20",189.69000244140625,{"date":1212,"close":1213},"2026-01-21",192.32000732421875,{"date":1215,"close":1216},"2026-01-22",187.00999450683594,{"date":1218,"close":1219},"2026-01-23",188.5500030517578,{"date":1221,"close":1222},"2026-01-26",187.57000732421875,{"date":1224,"close":1225},"2026-01-27",186,{"date":1227,"close":1228},"2026-01-28",186.0399932861328,{"date":1230,"close":1231},"2026-01-29",186.5,{"date":1233,"close":1234},"2026-01-30",188.64999389648438,{"date":1236,"close":1237},"2026-02-02",190.11000061035156,{"date":1239,"close":1240},"2026-02-03",191.1199951171875,{"date":1242,"close":1189},"2026-02-04",{"date":1244,"close":1245},"2026-02-05",189.22999572753906,{"date":1247,"close":1248},"2026-02-06",190.74000549316406,{"date":1250,"close":1251},"2026-02-09",194.5,{"date":1253,"close":1254},"2026-02-10",192.3300018310547,{"date":1256,"close":1257},"2026-02-11",192.5399932861328,{"date":1259,"close":1260},"2026-02-12",194.85000610351562,{"date":1262,"close":1263},"2026-02-13",196.5399932861328,{"date":1265,"close":1266},"2026-02-17",198.2100067138672,{"date":1268,"close":1269},"2026-02-18",200.3800048828125,{"date":1271,"close":1269},"2026-02-19",{"date":1273,"close":1274},"2026-02-20",201.4499969482422,{"date":1276,"close":1277},"2026-02-23",201.88999938964844,{"date":1279,"close":1280},"2026-02-24",200.5500030517578,{"date":1282,"close":1283},"2026-02-25",201.52999877929688,{"date":1285,"close":1286},"2026-02-26",203.5,{"date":1288,"close":1289},"2026-02-27",205.63999938964844,{"date":1291,"close":1292},"2026-03-02",202.3000030517578,{"date":1294,"close":1295},"2026-03-03",197.63999938964844,{"date":1297,"close":1298},"2026-03-04",213.52000427246094,{"date":1300,"close":1301},"2026-03-05",214.8300018310547,{"date":1303,"close":1304},"2026-03-06",211.75,{"date":1306,"close":1307},"2026-03-09",212.14999389648438,{"date":1309,"close":1310},"2026-03-10",212.92999267578125,{"date":1312,"close":1313},"2026-03-11",212.8699951171875,{"date":1315,"close":1316},"2026-03-12",209.83999633789062,{"date":1318,"close":1319},"2026-03-13",206.27999877929688,{"date":1321,"close":1322},"2026-03-16",207.9600067138672,{"date":1324,"close":1325},"2026-03-17",209.19000244140625,{"date":1327,"close":1328},"2026-03-18",207.22000122070312,{"date":1330,"close":1331},"2026-03-19",210.66000366210938,{"date":1333,"close":1334},"2026-03-20",211.19000244140625,{"date":1336,"close":1337},"2026-03-23",213.08999633789062,{"date":1339,"close":1340},"2026-03-24",215.8000030517578,{"date":1342,"close":1343},"2026-03-25",216.02999877929688,{"date":122,"close":1345},214.3000030517578,{"date":110,"close":1347},211.69000244140625,{"date":1349,"close":1350},"2026-03-30",208.7899932861328,{"date":1352,"close":1353},"2026-03-31",216.6300048828125,{"date":1355,"close":1356},"2026-04-01",219.9499969482422,{"date":1358,"close":1359},"2026-04-02",219.97999572753906,{"date":1361,"close":1362},"2026-04-06",221.2100067138672,{"date":1364,"close":1365},"2026-04-07",216.33999633789062,{"date":1367,"close":1368},"2026-04-08",224.47000122070312,{"date":1370,"close":1371},"2026-04-09",224.91000366210938,{"date":1373,"close":1374},"2026-04-10",221.16000366210938,{"date":197,"close":1376},220.9499969482422,{"date":1378,"close":1379},"2026-04-14",223.2899932861328,{"date":1381,"close":1382},"2026-04-15",224.14999389648438,{"date":1384,"close":1385},"2026-04-16",221.97000122070312,{"date":1387,"close":1388},"2026-04-17",227.82000732421875,{"date":1390,"close":1391},"2026-04-20",228.25,{"date":1393,"close":1394},"2026-04-21",225.58999633789062,{"date":1396,"close":1397},"2026-04-22",226.33999633789062,{"date":1399,"close":1400},"2026-04-23",226.9199981689453,{"date":1402,"close":1403},"2026-04-24",226.3699951171875,{"date":1405,"close":1406},"2026-04-27",226.1699981689453,{"date":1408,"close":1409},"2026-04-28",225.52000427246094,{"date":1411,"close":1412},"2026-04-29",225.0800018310547,{"date":1414,"close":1415},"2026-04-30",227.7899932861328,{"date":1417,"close":1418},"2026-05-01",228.83999633789062,{"date":1420,"close":1421},"2026-05-04",226.02000427246094,{"date":1423,"close":1424},"2026-05-05",227.4199981689453,{"date":1426,"close":1427},"2026-05-06",228.91000366210938,{"date":1429,"close":1430},"2026-05-07",224.47999572753906,{"date":1432,"close":1433},"2026-05-08",225.80999755859375,{"date":1435,"close":1436},"2026-05-11",214.5500030517578,{"date":1438,"close":1439},"2026-05-12",217.6699981689453,{"date":190,"close":1441},211.75999450683594,{"date":1443,"close":1444},"2026-05-14",213.27000427246094,{"date":156,"close":1446},212.75,{"date":1448,"close":1449},"2026-05-18",211.0800018310547,{"date":1451,"close":1452},"2026-05-19",212.67999267578125,{"date":1454,"close":1455},"2026-05-20",217.7899932861328,{"date":67,"close":1457},217.19000244140625,{"date":1459,"close":1460},"2026-05-22",234.80999755859375,{"date":1462,"close":1463},"2026-05-26",234.67999267578125,{"date":1465,"close":1466},"2026-05-27",233.47000122070312,{"date":1468,"close":1469},"2026-05-28",227.1999969482422,{"date":45,"close":1471},231.72999572753906,{"date":1473,"close":1474},"2026-06-01",224.07000732421875,{"date":1476,"close":1477},"2026-06-02",223.82000732421875,{"date":1479,"close":1480},"2026-06-03",232.6199951171875,{"date":1482,"close":1483},"2026-06-04",233.05999755859375,{"date":1485,"close":1486},"2026-06-05",230.3699951171875,{"date":1488,"close":1424},"2026-06-08",{"date":1490,"close":1491},"2026-06-09",229.4499969482422,{"date":1493,"close":1494},"2026-06-10",231.9199981689453,{"date":1496,"close":1497},"2026-06-11",239.11000061035156,{"date":1499,"close":1500},"2026-06-12",240.1300048828125,{"date":1502,"close":1503},"2026-06-15",236.77000427246094,{"date":1505,"close":1506},"2026-06-16",234.49000549316406,{"date":1508,"close":1509},"2026-06-17",233.25,{"date":1511,"close":1512},"2026-06-18",232.8000030517578,{"date":1514,"close":1515},"2026-06-22",236.97000122070312,{"date":1517,"close":1518},"2026-06-23",229.0500030517578,{"date":1520,"close":1521},"2026-06-24",228.58999633789062,{"date":1523,"close":1524},"2026-06-25",215.1300048828125,{"date":1526,"close":1527},"2026-06-26",213.25999450683594,{"date":1529,"close":1530},"2026-06-29",208.8300018310547,{"date":1532,"close":1533},"2026-06-30",212.85000610351562,{"date":1535,"close":1536},"2026-07-01",211.89999389648438,{"date":1538,"close":1539},"2026-07-02",213.42999267578125,{"date":1541,"close":1542},"2026-07-06",211.36000061035156,{"date":1544,"close":1545},"2026-07-07",214.6699981689453,{"date":1547,"close":1548},"2026-07-08",217.72000122070312,{"date":1550,"close":1551},"2026-07-09",220.60000610351562,{"date":1553,"close":1554},"2026-07-10",222.8800048828125,{"date":1556,"close":1557},"2026-07-13",219.4600067138672,{"date":1559,"close":1560},"2026-07-14",220.92999267578125,{"date":1562,"close":1433},"2026-07-15",{"date":1564,"close":1565},"2026-07-16",232.72000122070312,{"date":1567,"close":1568},"2026-07-17",233.4600067138672,{"date":1570,"close":1571},"2026-07-20",235.77999877929688,{"date":1573,"close":1574},"2026-07-21",235.80999755859375,{"date":1576,"close":1577},"2026-07-22",238.2100067138672,{"date":154,"close":1579},232.38999938964844,{"count":158,"fetchedAt":1581,"source":149},"2026-07-28T05:11:54.656Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1583},"\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>",1785215514589]