[{"data":1,"prerenderedAt":1575},["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-SHW":25,"$fsbrh6JsBrrcHRP1PucGo1rflITXy3H2WunEAQkVj2c4":26,"ticker-mcap-SHW":133,"ticker-profile-SHW":142,"ticker-earnings-SHW":156,"ticker-congress-SHW":160,"i-lucide:info":1573},{"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":129},{"identity":28,"transactions":33,"sectorSlug":109,"relatedTickers":110},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"89800","SHERWIN WILLIAMS CO","Retail Trade","SHW",[34,49,55,61,69,79,83,87,93],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-08T17:22:18.000Z","0001320730-26-000010-0","Williams Thomas","","I",350.4,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1320730\u002F000132073026000010\u002F0001320730-26-000010-index.htm",96.32,1262.09,33750.528,"A","2026-07-06","Stock award","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":42,"sharesOwnedAfter":54,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-08T17:21:51.000Z","0001228309-26-000010-0","THAMAN MICHAEL H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1228309\u002F000122830926000010\u002F0001228309-26-000010-index.htm",5712.57,{"cik":29,"filedAt":56,"filingId":57,"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":58,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":59,"shares":42,"sharesOwnedAfter":60,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-08T17:21:35.000Z","0001570836-26-000012-0","Gamgort Robert James","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1570836\u002F000157083626000012\u002F0001570836-26-000012-index.htm",585.55,{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-08T17:21:21.000Z","0001227159-26-000010-0","ANDERSON KERRII B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227159\u002F000122715926000010\u002F0001227159-26-000010-index.htm",28.54,1076.42,10000.416,{"cik":29,"filedAt":70,"filingId":71,"formType":72,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":45,"transactionDate":78,"intentLabel":47,"signalQuality":48},"2026-04-08T00:00:00.000Z","0001320730-26-000008-0","4",315.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1320730\u002F000132073026000008\u002F0001320730-26-000008-index.htm",106.97,1162.73,33749.034999999996,"2026-04-06",{"cik":29,"filedAt":70,"filingId":80,"formType":72,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":81,"shares":75,"sharesOwnedAfter":82,"totalValue":77,"transactionCode":45,"transactionDate":78,"intentLabel":47,"signalQuality":48},"0001228309-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1228309\u002F000122830926000008\u002F0001228309-26-000008-index.htm",5601.56,{"cik":29,"filedAt":70,"filingId":84,"formType":72,"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":58,"ownerTitle":38,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":85,"shares":75,"sharesOwnedAfter":86,"totalValue":77,"transactionCode":45,"transactionDate":78,"intentLabel":47,"signalQuality":48},"0001570836-26-000009-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1570836\u002F000157083626000009\u002F0001570836-26-000009-index.htm",487.96,{"cik":29,"filedAt":70,"filingId":88,"formType":72,"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":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":45,"transactionDate":78,"intentLabel":47,"signalQuality":48},"0001227159-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227159\u002F000122715926000008\u002F0001227159-26-000008-index.htm",31.7,1045.15,10001.35,{"cik":29,"filedAt":94,"filingId":95,"formType":72,"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":96,"ownerTitle":97,"ownershipType":98,"pricePerShare":99,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":104,"transactionDate":105,"intentLabel":106,"signalQuality":107,"insiderHistory":108},"2026-02-25T00:00:00.000Z","0001849050-26-000005-0","Young Bryan J","SVP - Corp Strategy & Devel.","D",364.47,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1849050\u002F000184905026000005\u002F0001849050-26-000005-index.htm",2513,10045,915913.1100000001,"S","2026-02-24","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"retail-trade",[111,114,117,120,123,126],{"ticker":112,"issuerName":113},"CVNA","CARVANA CO.",{"ticker":115,"issuerName":116},"W","Wayfair Inc.",{"ticker":118,"issuerName":119},"ACI","Albertsons Companies, Inc.",{"ticker":121,"issuerName":122},"WMT","Walmart Inc.",{"ticker":124,"issuerName":125},"KSS","KOHLS Corp",{"ticker":127,"issuerName":128},"AMZN","AMAZON COM INC",{"count":130,"fetchedAt":131,"source":132},9,"2026-08-04T23:46:29.279Z","sqlite",{"data":134,"meta":140},{"value":135,"quality":136,"closeDate":137,"ageDays":138,"sharesAsOf":139},87881982302.85645,"fresh","2026-08-03",1,"2026-03-31",{"count":138,"fetchedAt":141,"source":132},"2026-08-04T23:46:29.280Z",{"data":143,"meta":155},{"ticker":32,"ceo":144,"industry":145,"fullTimeEmployees":146,"ipoDate":147,"country":148,"state":149,"city":150,"website":151,"exchangeShort":25,"marketCap":25,"beta":152,"range52w":153,"fetchedAt":154},"Heidi G. Petz","Chemicals - Specialty",63890,"1980-03-17","US","OH","Cleveland","https:\u002F\u002Fwww.sherwin-williams.com",1.155,"289.86-379.65","2026-06-06T05:00:31.995Z",{"count":138,"fetchedAt":141,"source":132},{"data":157,"meta":159},{"ticker":32,"points":158},[],{"count":138,"fetchedAt":141,"source":132},{"data":161,"meta":1571},{"congressTrades":162,"insiderTrades":203,"priceHistory":213,"ticker":32},[163,181,193],{"amountLabel":164,"amountMax":165,"amountMid":166,"amountMin":167,"assetDescription":168,"assetType":169,"chamber":170,"district":171,"disclosureDate":172,"filingId":173,"ingestedAt":174,"memberName":175,"memberSlug":176,"owner":177,"party":98,"sourceLink":178,"ticker":32,"transactionDate":179,"type":180},"$1,001 - $15,000",15000,8001,1001,"The Sherwin-Williams Co","Stock","house","CA17","2026-07-08","ro-khanna|SHW|2026-06-02|Purchase|$1,001 - $15,000|","2026-07-09T14:00:48.688Z","Ro Khanna","ro-khanna","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116206.pdf","2026-06-02","Purchase",{"amountLabel":164,"amountMax":165,"amountMid":166,"amountMin":167,"assetDescription":182,"assetType":169,"chamber":170,"district":183,"disclosureDate":184,"filingId":185,"ingestedAt":186,"memberName":187,"memberSlug":188,"owner":177,"party":189,"sourceLink":190,"ticker":32,"transactionDate":191,"type":192},"The Sherwin-Williams Co (2)","FL27","2026-06-09","maria-elvira-salazar|SHW|2026-05-12|Sale|$1,001 - $15,000|","2026-06-12T07:00:40.204Z","Maria Elvira Salazar","maria-elvira-salazar","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034709.pdf","2026-05-12","Sale",{"amountLabel":194,"amountMax":195,"amountMid":196,"amountMin":197,"assetDescription":168,"assetType":169,"chamber":170,"district":183,"disclosureDate":198,"filingId":199,"ingestedAt":200,"memberName":187,"memberSlug":188,"owner":177,"party":189,"sourceLink":201,"ticker":32,"transactionDate":202,"type":180},"$15,001 - $50,000",50000,32501,15001,"2026-05-11","maria-elvira-salazar|SHW|2026-04-20|Purchase|$15,001 - $50,000|","2026-05-12T21:27:44.869Z","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034479.pdf","2026-04-20",[204,205,206,207,208,209,210,211,212],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":42,"sharesOwnedAfter":54,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":56,"filingId":57,"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":58,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":59,"shares":42,"sharesOwnedAfter":60,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":70,"filingId":71,"formType":72,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":45,"transactionDate":78},{"cik":29,"filedAt":70,"filingId":80,"formType":72,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":81,"shares":75,"sharesOwnedAfter":82,"totalValue":77,"transactionCode":45,"transactionDate":78},{"cik":29,"filedAt":70,"filingId":84,"formType":72,"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":58,"ownerTitle":38,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":85,"shares":75,"sharesOwnedAfter":86,"totalValue":77,"transactionCode":45,"transactionDate":78},{"cik":29,"filedAt":70,"filingId":88,"formType":72,"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":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":45,"transactionDate":78},{"cik":29,"filedAt":94,"filingId":95,"formType":72,"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":96,"ownerTitle":97,"ownershipType":98,"pricePerShare":99,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":104,"transactionDate":105},[214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1207,1210,1213,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1330,1333,1336,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1367,1370,1373,1376,1379,1382,1385,1388,1391,1393,1396,1399,1402,1405,1408,1410,1412,1415,1418,1421,1424,1427,1430,1433,1435,1438,1441,1444,1447,1450,1452,1455,1458,1461,1464,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1516,1519,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569],{"date":215,"close":216},"2021-08-06",296.95001220703125,{"date":218,"close":219},"2021-08-13",305.6600036621094,{"date":221,"close":222},"2021-08-20",307.05999755859375,{"date":224,"close":225},"2021-08-27",302.8699951171875,{"date":227,"close":228},"2021-09-03",307.42999267578125,{"date":230,"close":231},"2021-09-10",300.6400146484375,{"date":233,"close":234},"2021-09-17",293.739990234375,{"date":236,"close":237},"2021-09-24",291.79998779296875,{"date":239,"close":240},"2021-10-01",285.0400085449219,{"date":242,"close":243},"2021-10-08",289.989990234375,{"date":245,"close":246},"2021-10-15",296.3900146484375,{"date":248,"close":249},"2021-10-22",306.6199951171875,{"date":251,"close":252},"2021-10-29",316.6099853515625,{"date":254,"close":255},"2021-11-05",319.0299987792969,{"date":257,"close":258},"2021-11-12",331.3999938964844,{"date":260,"close":261},"2021-11-19",332.25,{"date":263,"close":264},"2021-11-26",323.29998779296875,{"date":266,"close":267},"2021-12-03",342.3999938964844,{"date":269,"close":270},"2021-12-10",346.4599914550781,{"date":272,"close":273},"2021-12-17",340.44000244140625,{"date":275,"close":276},"2021-12-23",338.3800048828125,{"date":278,"close":279},"2021-12-31",352.1600036621094,{"date":281,"close":282},"2022-01-07",323.2200012207031,{"date":284,"close":285},"2022-01-14",308.4599914550781,{"date":287,"close":288},"2022-01-21",292.8500061035156,{"date":290,"close":291},"2022-01-28",287.70001220703125,{"date":293,"close":294},"2022-02-04",281.7300109863281,{"date":296,"close":297},"2022-02-11",273.1000061035156,{"date":299,"close":300},"2022-02-18",268.07000732421875,{"date":302,"close":303},"2022-02-25",267.2699890136719,{"date":305,"close":306},"2022-03-04",258.489990234375,{"date":308,"close":309},"2022-03-11",233.58999633789062,{"date":311,"close":312},"2022-03-18",251.52999877929688,{"date":314,"close":315},"2022-03-25",245.2100067138672,{"date":317,"close":318},"2022-04-01",255.2100067138672,{"date":320,"close":321},"2022-04-08",263.760009765625,{"date":323,"close":324},"2022-04-14",252.89999389648438,{"date":326,"close":327},"2022-04-22",244.9199981689453,{"date":329,"close":330},"2022-04-29",274.9599914550781,{"date":332,"close":333},"2022-05-06",273.3800048828125,{"date":335,"close":336},"2022-05-13",273.3299865722656,{"date":338,"close":339},"2022-05-20",257.95001220703125,{"date":341,"close":342},"2022-05-27",276.3500061035156,{"date":344,"close":345},"2022-06-03",268.8800048828125,{"date":347,"close":348},"2022-06-10",247.4199981689453,{"date":350,"close":351},"2022-06-17",222.7899932861328,{"date":353,"close":354},"2022-06-24",231.25,{"date":356,"close":357},"2022-07-01",235.22999572753906,{"date":359,"close":360},"2022-07-08",238.2899932861328,{"date":362,"close":363},"2022-07-15",245.57000732421875,{"date":365,"close":366},"2022-07-22",259.010009765625,{"date":368,"close":369},"2022-07-29",241.94000244140625,{"date":371,"close":372},"2022-08-05",237.0800018310547,{"date":374,"close":375},"2022-08-12",251.61000061035156,{"date":377,"close":378},"2022-08-19",244.5800018310547,{"date":380,"close":381},"2022-08-26",235.6999969482422,{"date":383,"close":384},"2022-09-02",231.80999755859375,{"date":386,"close":387},"2022-09-09",240.35000610351562,{"date":389,"close":390},"2022-09-16",221.55999755859375,{"date":392,"close":393},"2022-09-23",211.22000122070312,{"date":395,"close":396},"2022-09-30",204.75,{"date":398,"close":399},"2022-10-07",205.60000610351562,{"date":401,"close":402},"2022-10-14",201.6999969482422,{"date":404,"close":405},"2022-10-21",207.82000732421875,{"date":407,"close":408},"2022-10-28",226.22999572753906,{"date":410,"close":411},"2022-11-04",216.22999572753906,{"date":413,"close":414},"2022-11-11",237.24000549316406,{"date":416,"close":417},"2022-11-18",240.0399932861328,{"date":419,"close":420},"2022-11-25",249.52000427246094,{"date":422,"close":423},"2022-12-02",257.75,{"date":425,"close":426},"2022-12-09",252.8800048828125,{"date":428,"close":429},"2022-12-16",240.47000122070312,{"date":431,"close":432},"2022-12-23",242.6699981689453,{"date":434,"close":435},"2022-12-30",237.3300018310547,{"date":437,"close":438},"2023-01-06",235.8000030517578,{"date":440,"close":441},"2023-01-13",245.8800048828125,{"date":443,"close":444},"2023-01-20",245.30999755859375,{"date":446,"close":447},"2023-01-27",228.5399932861328,{"date":449,"close":450},"2023-02-03",241.72999572753906,{"date":452,"close":453},"2023-02-10",230.49000549316406,{"date":455,"close":456},"2023-02-17",227.97999572753906,{"date":458,"close":459},"2023-02-24",221.0800018310547,{"date":461,"close":462},"2023-03-03",228.33999633789062,{"date":464,"close":465},"2023-03-10",214.10000610351562,{"date":467,"close":468},"2023-03-17",217.32000732421875,{"date":470,"close":471},"2023-03-24",211.27999877929688,{"date":473,"close":474},"2023-03-31",224.77000427246094,{"date":476,"close":477},"2023-04-06",223.97999572753906,{"date":479,"close":480},"2023-04-14",225.64999389648438,{"date":482,"close":483},"2023-04-21",233.63999938964844,{"date":485,"close":486},"2023-04-28",237.5399932861328,{"date":488,"close":489},"2023-05-05",230.83999633789062,{"date":491,"close":492},"2023-05-12",227.42999267578125,{"date":494,"close":495},"2023-05-19",232.77000427246094,{"date":497,"close":498},"2023-05-26",229.13999938964844,{"date":500,"close":501},"2023-06-02",240.8300018310547,{"date":503,"close":504},"2023-06-09",240.75999450683594,{"date":506,"close":507},"2023-06-16",247.88999938964844,{"date":509,"close":510},"2023-06-23",247.0399932861328,{"date":512,"close":513},"2023-06-30",265.5199890136719,{"date":515,"close":516},"2023-07-07",255.4199981689453,{"date":518,"close":519},"2023-07-14",267.0400085449219,{"date":521,"close":522},"2023-07-21",268.7300109863281,{"date":524,"close":525},"2023-07-28",280.1199951171875,{"date":527,"close":528},"2023-08-04",273.55999755859375,{"date":530,"close":531},"2023-08-11",273.7200012207031,{"date":533,"close":534},"2023-08-18",270.1499938964844,{"date":536,"close":537},"2023-08-25",264.6300048828125,{"date":539,"close":540},"2023-09-01",274.82000732421875,{"date":542,"close":543},"2023-09-08",271.45001220703125,{"date":545,"close":546},"2023-09-15",261.6300048828125,{"date":548,"close":549},"2023-09-22",254.6699981689453,{"date":551,"close":552},"2023-09-29",255.0500030517578,{"date":554,"close":555},"2023-10-06",254.85000610351562,{"date":557,"close":558},"2023-10-13",246.94000244140625,{"date":560,"close":561},"2023-10-20",237.6999969482422,{"date":563,"close":564},"2023-10-27",236.02999877929688,{"date":566,"close":567},"2023-11-03",250.91000366210938,{"date":569,"close":570},"2023-11-10",255.75,{"date":572,"close":573},"2023-11-17",270.2799987792969,{"date":575,"close":576},"2023-11-24",275.8299865722656,{"date":578,"close":579},"2023-12-01",282.3299865722656,{"date":581,"close":582},"2023-12-08",289.82000732421875,{"date":584,"close":585},"2023-12-15",309.7699890136719,{"date":587,"close":588},"2023-12-22",311.2699890136719,{"date":590,"close":591},"2023-12-29",311.8999938964844,{"date":593,"close":594},"2024-01-05",296.67999267578125,{"date":596,"close":597},"2024-01-12",302.510009765625,{"date":599,"close":600},"2024-01-19",304.0199890136719,{"date":602,"close":603},"2024-01-26",301.8500061035156,{"date":605,"close":606},"2024-02-02",309.989990234375,{"date":608,"close":609},"2024-02-09",311.739990234375,{"date":611,"close":612},"2024-02-16",309.0799865722656,{"date":614,"close":615},"2024-02-23",322.0299987792969,{"date":617,"close":618},"2024-03-01",335.2300109863281,{"date":620,"close":621},"2024-03-08",340.69000244140625,{"date":623,"close":624},"2024-03-15",334.6600036621094,{"date":626,"close":627},"2024-03-22",342.8699951171875,{"date":629,"close":630},"2024-03-28",347.3299865722656,{"date":632,"close":633},"2024-04-05",331.8500061035156,{"date":635,"close":636},"2024-04-12",318.25,{"date":638,"close":639},"2024-04-19",305.9599914550781,{"date":641,"close":642},"2024-04-26",306.45001220703125,{"date":644,"close":645},"2024-05-03",311.29998779296875,{"date":647,"close":648},"2024-05-10",320.8599853515625,{"date":650,"close":651},"2024-05-17",312.3999938964844,{"date":653,"close":654},"2024-05-24",304.8399963378906,{"date":656,"close":657},"2024-05-31",303.79998779296875,{"date":659,"close":660},"2024-06-07",291.95001220703125,{"date":662,"close":663},"2024-06-14",296.989990234375,{"date":665,"close":666},"2024-06-21",301.260009765625,{"date":668,"close":669},"2024-06-28",298.42999267578125,{"date":671,"close":672},"2024-07-05",295.70001220703125,{"date":674,"close":675},"2024-07-12",318.3699951171875,{"date":677,"close":678},"2024-07-19",321.8500061035156,{"date":680,"close":681},"2024-07-26",349.2200012207031,{"date":683,"close":684},"2024-08-02",347.25,{"date":686,"close":687},"2024-08-09",345.6400146484375,{"date":689,"close":690},"2024-08-16",354.3999938964844,{"date":692,"close":693},"2024-08-23",358.7300109863281,{"date":695,"close":696},"2024-08-30",369.3699951171875,{"date":698,"close":699},"2024-09-06",360.8299865722656,{"date":701,"close":702},"2024-09-13",375.3999938964844,{"date":704,"close":705},"2024-09-20",378.5199890136719,{"date":707,"close":708},"2024-09-27",382.7300109863281,{"date":710,"close":711},"2024-10-04",371.29998779296875,{"date":713,"close":714},"2024-10-11",378.989990234375,{"date":716,"close":717},"2024-10-18",388.3599853515625,{"date":719,"close":720},"2024-10-25",359.0400085449219,{"date":722,"close":723},"2024-11-01",357.9700012207031,{"date":725,"close":726},"2024-11-08",386.6700134277344,{"date":728,"close":714},"2024-11-15",{"date":730,"close":731},"2024-11-22",388.29998779296875,{"date":733,"close":734},"2024-11-29",397.3999938964844,{"date":736,"close":737},"2024-12-06",384.9599914550781,{"date":739,"close":740},"2024-12-13",364.5,{"date":742,"close":743},"2024-12-20",345.4700012207031,{"date":745,"close":746},"2024-12-27",343.2900085449219,{"date":748,"close":749},"2025-01-03",336.5400085449219,{"date":751,"close":752},"2025-01-10",330.1600036621094,{"date":754,"close":755},"2025-01-17",353.9800109863281,{"date":757,"close":758},"2025-01-24",360.1499938964844,{"date":760,"close":761},"2025-01-31",358.1600036621094,{"date":763,"close":764},"2025-02-07",360.57000732421875,{"date":766,"close":767},"2025-02-14",356.8599853515625,{"date":769,"close":770},"2025-02-21",344.57000732421875,{"date":772,"close":773},"2025-02-28",362.2699890136719,{"date":775,"close":776},"2025-03-07",363.6199951171875,{"date":778,"close":779},"2025-03-14",341.7799987792969,{"date":781,"close":782},"2025-03-21",334.4100036621094,{"date":784,"close":785},"2025-03-28",339.75,{"date":787,"close":788},"2025-04-04",332.05999755859375,{"date":790,"close":791},"2025-04-11",336.7699890136719,{"date":793,"close":794},"2025-04-17",333.3800048828125,{"date":796,"close":797},"2025-04-25",331.6199951171875,{"date":799,"close":800},"2025-05-02",359.6400146484375,{"date":802,"close":803},"2025-05-09",351.8599853515625,{"date":805,"close":806},"2025-05-16",363.510009765625,{"date":808,"close":809},"2025-05-23",352.510009765625,{"date":811,"close":812},"2025-05-30",358.80999755859375,{"date":814,"close":815},"2025-06-06",357.4800109863281,{"date":817,"close":818},"2025-06-13",335.8800048828125,{"date":820,"close":821},"2025-06-20",333.5,{"date":823,"close":824},"2025-06-27",345.7200012207031,{"date":826,"close":827},"2025-07-03",354,{"date":829,"close":830},"2025-07-11",345.92999267578125,{"date":832,"close":833},"2025-07-18",340.07000732421875,{"date":835,"close":836},"2025-07-25",340.1000061035156,{"date":838,"close":839},"2025-08-01",343.4100036621094,{"date":841,"close":842},"2025-08-04",347.8500061035156,{"date":844,"close":845},"2025-08-05",352.0899963378906,{"date":847,"close":848},"2025-08-06",350.7300109863281,{"date":850,"close":851},"2025-08-07",349.92999267578125,{"date":853,"close":279},"2025-08-08",{"date":855,"close":856},"2025-08-11",354.5799865722656,{"date":858,"close":859},"2025-08-12",358.0899963378906,{"date":861,"close":862},"2025-08-13",368.8299865722656,{"date":864,"close":865},"2025-08-14",365.57000732421875,{"date":867,"close":868},"2025-08-15",364.3999938964844,{"date":870,"close":871},"2025-08-18",358.8500061035156,{"date":873,"close":874},"2025-08-19",367.92999267578125,{"date":876,"close":877},"2025-08-20",367.1300048828125,{"date":879,"close":880},"2025-08-21",363.8599853515625,{"date":882,"close":883},"2025-08-22",372.92999267578125,{"date":885,"close":886},"2025-08-25",367,{"date":888,"close":889},"2025-08-26",366.4599914550781,{"date":891,"close":892},"2025-08-27",367.3999938964844,{"date":894,"close":895},"2025-08-28",366.17999267578125,{"date":897,"close":898},"2025-08-29",365.8299865722656,{"date":900,"close":901},"2025-09-02",360.9200134277344,{"date":903,"close":904},"2025-09-03",363.0299987792969,{"date":906,"close":907},"2025-09-04",365.7799987792969,{"date":909,"close":910},"2025-09-05",372.42999267578125,{"date":912,"close":913},"2025-09-08",375.2300109863281,{"date":915,"close":916},"2025-09-09",361.3800048828125,{"date":918,"close":919},"2025-09-10",357.45001220703125,{"date":921,"close":922},"2025-09-11",368.67999267578125,{"date":924,"close":925},"2025-09-12",360.1000061035156,{"date":927,"close":928},"2025-09-15",357.0799865722656,{"date":930,"close":931},"2025-09-16",353.20001220703125,{"date":933,"close":934},"2025-09-17",350.2099914550781,{"date":936,"close":937},"2025-09-18",349.55999755859375,{"date":939,"close":940},"2025-09-19",346.79998779296875,{"date":942,"close":943},"2025-09-22",346.4100036621094,{"date":945,"close":946},"2025-09-23",344.45001220703125,{"date":948,"close":949},"2025-09-24",342.9599914550781,{"date":951,"close":836},"2025-09-25",{"date":953,"close":954},"2025-09-26",341.9100036621094,{"date":956,"close":957},"2025-09-29",342.9200134277344,{"date":959,"close":960},"2025-09-30",346.260009765625,{"date":962,"close":963},"2025-10-01",341.2200012207031,{"date":965,"close":966},"2025-10-02",343.8999938964844,{"date":968,"close":969},"2025-10-03",346.6000061035156,{"date":971,"close":972},"2025-10-06",336.9100036621094,{"date":974,"close":975},"2025-10-07",337,{"date":977,"close":978},"2025-10-08",337.57000732421875,{"date":980,"close":981},"2025-10-09",333.2200012207031,{"date":983,"close":984},"2025-10-10",332.80999755859375,{"date":986,"close":987},"2025-10-13",332.1600036621094,{"date":989,"close":990},"2025-10-14",335.2699890136719,{"date":992,"close":993},"2025-10-15",332.7300109863281,{"date":995,"close":996},"2025-10-16",331.4599914550781,{"date":998,"close":999},"2025-10-17",330.739990234375,{"date":1001,"close":1002},"2025-10-20",331.239990234375,{"date":1004,"close":1005},"2025-10-21",338.44000244140625,{"date":1007,"close":1008},"2025-10-22",333.80999755859375,{"date":1010,"close":1011},"2025-10-23",331.75,{"date":1013,"close":1014},"2025-10-24",334,{"date":1016,"close":1017},"2025-10-27",336.0799865722656,{"date":1019,"close":1020},"2025-10-28",354.45001220703125,{"date":1022,"close":1023},"2025-10-29",345.7300109863281,{"date":1025,"close":1026},"2025-10-30",347.8999938964844,{"date":1028,"close":1029},"2025-10-31",344.94000244140625,{"date":1031,"close":687},"2025-11-03",{"date":1033,"close":1034},"2025-11-04",342.9800109863281,{"date":1036,"close":1037},"2025-11-05",335.7699890136719,{"date":1039,"close":1040},"2025-11-06",333.6600036621094,{"date":1042,"close":1043},"2025-11-07",340.1600036621094,{"date":1045,"close":1046},"2025-11-10",342.54998779296875,{"date":1048,"close":1049},"2025-11-11",345.0799865722656,{"date":1051,"close":1052},"2025-11-12",344.7200012207031,{"date":1054,"close":1055},"2025-11-13",338.8399963378906,{"date":1057,"close":1058},"2025-11-14",332.17999267578125,{"date":1060,"close":1061},"2025-11-17",326.80999755859375,{"date":1063,"close":1064},"2025-11-18",323.8299865722656,{"date":1066,"close":1067},"2025-11-19",329.7799987792969,{"date":1069,"close":1070},"2025-11-20",328.010009765625,{"date":1072,"close":1073},"2025-11-21",337.05999755859375,{"date":1075,"close":1076},"2025-11-24",338,{"date":1078,"close":1079},"2025-11-25",342.6499938964844,{"date":1081,"close":1082},"2025-11-26",343.3900146484375,{"date":1084,"close":1085},"2025-11-28",343.69000244140625,{"date":1087,"close":1088},"2025-12-01",341.489990234375,{"date":1090,"close":1091},"2025-12-02",337.489990234375,{"date":1093,"close":1094},"2025-12-03",339.239990234375,{"date":1096,"close":1097},"2025-12-04",335.3699951171875,{"date":1099,"close":1100},"2025-12-05",333.1099853515625,{"date":1102,"close":1103},"2025-12-08",327.1300048828125,{"date":1105,"close":1106},"2025-12-09",321.1400146484375,{"date":1108,"close":1109},"2025-12-10",326.2699890136719,{"date":1111,"close":1112},"2025-12-11",329.29998779296875,{"date":1114,"close":1115},"2025-12-12",328.69000244140625,{"date":1117,"close":1118},"2025-12-15",328.45001220703125,{"date":1120,"close":1121},"2025-12-16",327.8699951171875,{"date":1123,"close":1124},"2025-12-17",327.95001220703125,{"date":1126,"close":1127},"2025-12-18",325.3599853515625,{"date":1129,"close":648},"2025-12-19",{"date":1131,"close":1132},"2025-12-22",323.8399963378906,{"date":1134,"close":1135},"2025-12-23",324.04998779296875,{"date":1137,"close":1138},"2025-12-24",325.3500061035156,{"date":1140,"close":1141},"2025-12-26",325.44000244140625,{"date":1143,"close":1144},"2025-12-29",325.2300109863281,{"date":1146,"close":1147},"2025-12-30",326.1600036621094,{"date":1149,"close":1150},"2025-12-31",324.0299987792969,{"date":1152,"close":1153},"2026-01-02",327.8399963378906,{"date":1155,"close":1156},"2026-01-05",332.20001220703125,{"date":1158,"close":1159},"2026-01-06",340.0899963378906,{"date":1161,"close":1162},"2026-01-07",331.4100036621094,{"date":1164,"close":1165},"2026-01-08",341.0299987792969,{"date":1167,"close":1168},"2026-01-09",353.2799987792969,{"date":1170,"close":1171},"2026-01-12",357.6300048828125,{"date":1173,"close":1174},"2026-01-13",355.989990234375,{"date":1176,"close":1177},"2026-01-14",354.3500061035156,{"date":1179,"close":1180},"2026-01-15",356.1300048828125,{"date":1182,"close":1183},"2026-01-16",357.8299865722656,{"date":1185,"close":1186},"2026-01-20",346.9599914550781,{"date":1188,"close":1189},"2026-01-21",356.30999755859375,{"date":1191,"close":1192},"2026-01-22",350.6300048828125,{"date":1194,"close":1195},"2026-01-23",348.5199890136719,{"date":1197,"close":1198},"2026-01-26",348.3299865722656,{"date":1200,"close":1201},"2026-01-27",346.0799865722656,{"date":1203,"close":1204},"2026-01-28",349.6000061035156,{"date":1206,"close":856},"2026-01-29",{"date":1208,"close":1209},"2026-01-30",354.6400146484375,{"date":1211,"close":1212},"2026-02-02",356.3599853515625,{"date":1214,"close":800},"2026-02-03",{"date":1216,"close":1217},"2026-02-04",368.9100036621094,{"date":1219,"close":1220},"2026-02-05",361.0400085449219,{"date":1222,"close":1223},"2026-02-06",361.9800109863281,{"date":1225,"close":1226},"2026-02-09",360.6000061035156,{"date":1228,"close":1229},"2026-02-10",364.6499938964844,{"date":1231,"close":1232},"2026-02-11",366.9700012207031,{"date":1234,"close":1235},"2026-02-12",372.6000061035156,{"date":1237,"close":1238},"2026-02-13",368.8900146484375,{"date":1240,"close":1241},"2026-02-17",367.94000244140625,{"date":1243,"close":1244},"2026-02-18",365.760009765625,{"date":1246,"close":1247},"2026-02-19",357.6099853515625,{"date":1249,"close":1250},"2026-02-20",360.6300048828125,{"date":1252,"close":1253},"2026-02-23",364.2699890136719,{"date":105,"close":1255},364.7300109863281,{"date":1257,"close":1258},"2026-02-25",357.25,{"date":1260,"close":1261},"2026-02-26",360.5,{"date":1263,"close":1264},"2026-02-27",362.5899963378906,{"date":1266,"close":1267},"2026-03-02",356.1000061035156,{"date":1269,"close":1270},"2026-03-03",348.8299865722656,{"date":1272,"close":1273},"2026-03-04",347.6700134277344,{"date":1275,"close":1276},"2026-03-05",335.45001220703125,{"date":1278,"close":1279},"2026-03-06",329.8800048828125,{"date":1281,"close":1282},"2026-03-09",333.3999938964844,{"date":1284,"close":1285},"2026-03-10",330.3299865722656,{"date":1287,"close":1288},"2026-03-11",322.739990234375,{"date":1290,"close":1291},"2026-03-12",317.70001220703125,{"date":1293,"close":1294},"2026-03-13",319.7799987792969,{"date":1296,"close":1297},"2026-03-16",322.7099914550781,{"date":1299,"close":1300},"2026-03-17",320.70001220703125,{"date":1302,"close":1303},"2026-03-18",312.1199951171875,{"date":1305,"close":1306},"2026-03-19",310.3800048828125,{"date":1308,"close":1309},"2026-03-20",303.5299987792969,{"date":1311,"close":1312},"2026-03-23",313.95001220703125,{"date":1314,"close":1315},"2026-03-24",313.70001220703125,{"date":1317,"close":1318},"2026-03-25",321.95001220703125,{"date":1320,"close":1321},"2026-03-26",319.54998779296875,{"date":1323,"close":1324},"2026-03-27",315.3699951171875,{"date":1326,"close":1327},"2026-03-30",315.8999938964844,{"date":139,"close":1329},320.54998779296875,{"date":1331,"close":1332},"2026-04-01",325.70001220703125,{"date":1334,"close":1335},"2026-04-02",318,{"date":78,"close":1337},316.3900146484375,{"date":1339,"close":1340},"2026-04-07",313.9599914550781,{"date":1342,"close":1343},"2026-04-08",335.6700134277344,{"date":1345,"close":1346},"2026-04-09",335.7300109863281,{"date":1348,"close":1349},"2026-04-10",336.1099853515625,{"date":1351,"close":1352},"2026-04-13",334.3800048828125,{"date":1354,"close":1355},"2026-04-14",333.6000061035156,{"date":1357,"close":1358},"2026-04-15",328.8399963378906,{"date":1360,"close":1361},"2026-04-16",333.3399963378906,{"date":1363,"close":1364},"2026-04-17",345.54998779296875,{"date":202,"close":1366},343.92999267578125,{"date":1368,"close":1369},"2026-04-21",334.6099853515625,{"date":1371,"close":1372},"2026-04-22",335.1499938964844,{"date":1374,"close":1375},"2026-04-23",337.6600036621094,{"date":1377,"close":1378},"2026-04-24",337.70001220703125,{"date":1380,"close":1381},"2026-04-27",336.1000061035156,{"date":1383,"close":1384},"2026-04-28",324.2699890136719,{"date":1386,"close":1387},"2026-04-29",317.8500061035156,{"date":1389,"close":1390},"2026-04-30",321.6099853515625,{"date":1392,"close":1335},"2026-05-01",{"date":1394,"close":1395},"2026-05-04",310.489990234375,{"date":1397,"close":1398},"2026-05-05",312.4599914550781,{"date":1400,"close":1401},"2026-05-06",323.6300048828125,{"date":1403,"close":1404},"2026-05-07",320.2099914550781,{"date":1406,"close":1407},"2026-05-08",316.82000732421875,{"date":198,"close":1409},312.70001220703125,{"date":191,"close":1411},311.5799865722656,{"date":1413,"close":1414},"2026-05-13",306.3399963378906,{"date":1416,"close":1417},"2026-05-14",309.17999267578125,{"date":1419,"close":1420},"2026-05-15",300.1000061035156,{"date":1422,"close":1423},"2026-05-18",302.7799987792969,{"date":1425,"close":1426},"2026-05-19",299.04998779296875,{"date":1428,"close":1429},"2026-05-20",307.70001220703125,{"date":1431,"close":1432},"2026-05-21",309.3399963378906,{"date":1434,"close":612},"2026-05-22",{"date":1436,"close":1437},"2026-05-26",311.25,{"date":1439,"close":1440},"2026-05-27",309.9700012207031,{"date":1442,"close":1443},"2026-05-28",305.1400146484375,{"date":1445,"close":1446},"2026-05-29",303.8399963378906,{"date":1448,"close":1449},"2026-06-01",294.8599853515625,{"date":179,"close":1451},293,{"date":1453,"close":1454},"2026-06-03",296.489990234375,{"date":1456,"close":1457},"2026-06-04",300.0899963378906,{"date":1459,"close":1460},"2026-06-05",305.29998779296875,{"date":1462,"close":1463},"2026-06-08",299.54998779296875,{"date":184,"close":1465},310.54998779296875,{"date":1467,"close":1468},"2026-06-10",303.9100036621094,{"date":1470,"close":1471},"2026-06-11",316.8900146484375,{"date":1473,"close":1474},"2026-06-12",317.29998779296875,{"date":1476,"close":1477},"2026-06-15",320.239990234375,{"date":1479,"close":1480},"2026-06-16",322.44000244140625,{"date":1482,"close":1483},"2026-06-17",313.79998779296875,{"date":1485,"close":1486},"2026-06-18",320.7900085449219,{"date":1488,"close":1489},"2026-06-22",316.8999938964844,{"date":1491,"close":1492},"2026-06-23",322.8999938964844,{"date":1494,"close":1495},"2026-06-24",333.1300048828125,{"date":1497,"close":1498},"2026-06-25",339.0799865722656,{"date":1500,"close":1501},"2026-06-26",344.07000732421875,{"date":1503,"close":1504},"2026-06-29",344.29998779296875,{"date":1506,"close":1507},"2026-06-30",344.32000732421875,{"date":1509,"close":1510},"2026-07-01",346.04998779296875,{"date":1512,"close":1513},"2026-07-02",352.4800109863281,{"date":46,"close":1515},349.1300048828125,{"date":1517,"close":1518},"2026-07-07",342.260009765625,{"date":172,"close":1520},330.57000732421875,{"date":1522,"close":1523},"2026-07-09",332.0299987792969,{"date":1525,"close":1526},"2026-07-10",333.989990234375,{"date":1528,"close":1529},"2026-07-13",328.9700012207031,{"date":1531,"close":1532},"2026-07-14",328.5,{"date":1534,"close":1535},"2026-07-15",332.2900085449219,{"date":1537,"close":1538},"2026-07-16",338.1400146484375,{"date":1540,"close":1541},"2026-07-17",331.32000732421875,{"date":1543,"close":1544},"2026-07-20",323.6000061035156,{"date":1546,"close":1547},"2026-07-21",318.4599914550781,{"date":1549,"close":1550},"2026-07-22",319.9100036621094,{"date":1552,"close":1553},"2026-07-23",310.5400085449219,{"date":1555,"close":1556},"2026-07-27",327.2699890136719,{"date":1558,"close":1559},"2026-07-28",354.2699890136719,{"date":1561,"close":1562},"2026-07-29",343.8800048828125,{"date":1564,"close":1565},"2026-07-30",344.8399963378906,{"date":1567,"close":1568},"2026-07-31",340.8500061035156,{"date":137,"close":1570},354.2200012207031,{"count":138,"fetchedAt":1572,"source":132},"2026-08-04T23:46:29.331Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1574},"\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>",1785887189206]