[{"data":1,"prerenderedAt":1608},["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-WINA":25,"$fBI1IHKYH6VWTx99Ad61M0k3BSxMbjkKsZ1iLseCKcXA":26,"ticker-mcap-WINA":187,"ticker-profile-WINA":197,"ticker-earnings-WINA":211,"ticker-congress-WINA":215,"i-lucide:info":1606},{"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":183},{"identity":28,"transactions":33,"sectorSlug":163,"relatedTickers":164},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"908315","WINMARK CORP","Retail Trade","WINA",[34,50,56,67,77,92,104,112,117,124,128,132,137,141,147,152,157],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-01T00:00:00.000Z","0001518810-26-000008-0","4","Tomlinson Percy C Jr","","D",242.58,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1518810\u002F000151881026000008\u002F0001518810-26-000008-index.htm",3500,4300,849030,"M","2026-07-01","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001518810-26-000008-1",197.8,200,4500,39560,{"cik":29,"filedAt":57,"filingId":58,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":66,"intentLabel":48,"signalQuality":49},"2026-04-30T00:00:00.000Z","0001444464-26-000002-0","Ishaug Anthony D","CHIEF FINANCIAL OFFICER",98.25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1444464\u002F000144446426000002\u002F0001444464-26-000002-index.htm",3293,69776,323537.25,"2026-04-30",{"cik":29,"filedAt":68,"filingId":69,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":61,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":46,"transactionDate":76,"intentLabel":48,"signalQuality":49},"2026-04-28T00:00:00.000Z","0001761880-26-000002-0","Gaudette Renae M.","CHIEF OPERATING OFFICER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1761880\u002F000176188026000002\u002F0001761880-26-000002-index.htm",2500,21360,245625,"2026-04-28",{"cik":29,"filedAt":78,"filingId":79,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":73,"totalValue":84,"transactionCode":85,"transactionDate":86,"intentLabel":87,"signalQuality":88,"insiderHistory":89},"2026-03-05T00:00:00.000Z","0001218668-26-000004-0","GRASSLE JENELE C",475.8,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1218668\u002F000121866826000004\u002F0001218668-26-000004-index.htm",3900,1855620,"S","2026-03-04","Open-market sale","discretionary-sell",{"daysSinceLastFiling":90,"isFirstFiling":6,"priorFilingDate":91},104,"2025-11-21T00:00:00.000Z",{"cik":29,"filedAt":93,"filingId":94,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":85,"transactionDate":100,"intentLabel":101,"signalQuality":102,"insiderHistory":103},"2026-03-03T00:00:00.000Z","0001518810-26-000004-0",460.52,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1518810\u002F000151881026000004\u002F0001518810-26-000004-index.htm",1660,800,764463.2,"2026-03-03","Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":105,"filingId":106,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":46,"transactionDate":111,"intentLabel":48,"signalQuality":49},"2026-03-02T00:00:00.000Z","0001518810-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1518810\u002F000151881026000002\u002F0001518810-26-000002-index.htm",1600,2400,388128,"2026-02-26",{"cik":29,"filedAt":105,"filingId":113,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":52,"rawFilingUrl":107,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":46,"transactionDate":111,"intentLabel":48,"signalQuality":49},"0001518810-26-000002-1",60,2460,11868,{"cik":29,"filedAt":118,"filingId":119,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":121,"shares":98,"sharesOwnedAfter":25,"totalValue":122,"transactionCode":46,"transactionDate":123,"intentLabel":48,"signalQuality":49},"2026-02-27T00:00:00.000Z","0001218668-26-000002-0",134.25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1218668\u002F000121866826000002\u002F0001218668-26-000002-index.htm",107400,"2026-02-25",{"cik":29,"filedAt":118,"filingId":125,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":121,"shares":98,"sharesOwnedAfter":25,"totalValue":127,"transactionCode":46,"transactionDate":123,"intentLabel":48,"signalQuality":49},"0001218668-26-000002-1",143.2,114559.99999999999,{"cik":29,"filedAt":118,"filingId":129,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":121,"shares":98,"sharesOwnedAfter":25,"totalValue":131,"transactionCode":46,"transactionDate":123,"intentLabel":48,"signalQuality":49},"0001218668-26-000002-2",156,124800,{"cik":29,"filedAt":118,"filingId":133,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":134,"rawFilingUrl":121,"shares":135,"sharesOwnedAfter":25,"totalValue":136,"transactionCode":46,"transactionDate":123,"intentLabel":48,"signalQuality":49},"0001218668-26-000002-3",164.84,750,123630,{"cik":29,"filedAt":118,"filingId":138,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":139,"rawFilingUrl":121,"shares":135,"sharesOwnedAfter":25,"totalValue":140,"transactionCode":46,"transactionDate":123,"intentLabel":48,"signalQuality":49},"0001218668-26-000002-4",176.2,132150,{"cik":29,"filedAt":91,"filingId":142,"formType":37,"originalSubmissionDate":25,"periodOfReport":143,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":61,"rawFilingUrl":144,"shares":98,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":46,"transactionDate":143,"intentLabel":48,"signalQuality":49},"0001218668-25-000004-0","2025-11-19","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1218668\u002F000121866825000004\u002F0001218668-25-000004-index.htm",3300,78600,{"cik":29,"filedAt":91,"filingId":148,"formType":37,"originalSubmissionDate":25,"periodOfReport":143,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":144,"shares":98,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":46,"transactionDate":143,"intentLabel":48,"signalQuality":49},"0001218668-25-000004-1",125.5,4100,100400,{"cik":29,"filedAt":91,"filingId":153,"formType":37,"originalSubmissionDate":25,"periodOfReport":143,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":154,"rawFilingUrl":144,"shares":98,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":46,"transactionDate":143,"intentLabel":48,"signalQuality":49},"0001218668-25-000004-2",122.5,4900,98000,{"cik":29,"filedAt":91,"filingId":158,"formType":37,"originalSubmissionDate":25,"periodOfReport":143,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":159,"rawFilingUrl":144,"shares":109,"sharesOwnedAfter":73,"totalValue":160,"transactionCode":85,"transactionDate":161,"intentLabel":87,"signalQuality":88,"insiderHistory":162},"0001218668-25-000004-3",420.87,1010088,"2025-11-21",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"retail-trade",[165,168,171,174,177,180],{"ticker":166,"issuerName":167},"CVNA","CARVANA CO.",{"ticker":169,"issuerName":170},"URBN","URBAN OUTFITTERS INC",{"ticker":172,"issuerName":173},"WMT","Walmart Inc.",{"ticker":175,"issuerName":176},"W","Wayfair Inc.",{"ticker":178,"issuerName":179},"AMZN","AMAZON COM INC",{"ticker":181,"issuerName":182},"ACI","Albertsons Companies, Inc.",{"count":184,"fetchedAt":185,"source":186},17,"2026-08-21T21:51:54.476Z","sqlite",{"data":188,"meta":194},{"value":189,"quality":190,"closeDate":191,"ageDays":192,"sharesAsOf":193},1273100628.4449158,"fresh","2026-08-19",2,"2026-07-13",{"count":195,"fetchedAt":196,"source":186},1,"2026-08-21T21:51:54.478Z",{"data":198,"meta":210},{"ticker":32,"ceo":199,"industry":200,"fullTimeEmployees":201,"ipoDate":202,"country":203,"state":204,"city":205,"website":206,"exchangeShort":25,"marketCap":25,"beta":207,"range52w":208,"fetchedAt":209},"Brett D. Heffes","Apparel - Footwear & Accessories",89,"1993-08-25","US","MN","Minneapolis","https:\u002F\u002Fwww.winmarkcorporation.com",0.517,"338.18-527.37","2026-06-13T19:00:30.909Z",{"count":195,"fetchedAt":196,"source":186},{"data":212,"meta":214},{"ticker":32,"points":213},[],{"count":195,"fetchedAt":196,"source":186},{"data":216,"meta":1604},{"congressTrades":217,"insiderTrades":218,"priceHistory":236,"ticker":32},[],[219,220,221,222,223,224,225,226,227,228,229,230,231,232,233,234,235],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":57,"filingId":58,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":66},{"cik":29,"filedAt":68,"filingId":69,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":61,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":46,"transactionDate":76},{"cik":29,"filedAt":78,"filingId":79,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":73,"totalValue":84,"transactionCode":85,"transactionDate":86},{"cik":29,"filedAt":93,"filingId":94,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":85,"transactionDate":100},{"cik":29,"filedAt":105,"filingId":106,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":46,"transactionDate":111},{"cik":29,"filedAt":105,"filingId":113,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":52,"rawFilingUrl":107,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":46,"transactionDate":111},{"cik":29,"filedAt":118,"filingId":119,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":121,"shares":98,"sharesOwnedAfter":25,"totalValue":122,"transactionCode":46,"transactionDate":123},{"cik":29,"filedAt":118,"filingId":125,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":121,"shares":98,"sharesOwnedAfter":25,"totalValue":127,"transactionCode":46,"transactionDate":123},{"cik":29,"filedAt":118,"filingId":129,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":121,"shares":98,"sharesOwnedAfter":25,"totalValue":131,"transactionCode":46,"transactionDate":123},{"cik":29,"filedAt":118,"filingId":133,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":134,"rawFilingUrl":121,"shares":135,"sharesOwnedAfter":25,"totalValue":136,"transactionCode":46,"transactionDate":123},{"cik":29,"filedAt":118,"filingId":138,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":139,"rawFilingUrl":121,"shares":135,"sharesOwnedAfter":25,"totalValue":140,"transactionCode":46,"transactionDate":123},{"cik":29,"filedAt":91,"filingId":142,"formType":37,"originalSubmissionDate":25,"periodOfReport":143,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":61,"rawFilingUrl":144,"shares":98,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":46,"transactionDate":143},{"cik":29,"filedAt":91,"filingId":148,"formType":37,"originalSubmissionDate":25,"periodOfReport":143,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":144,"shares":98,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":46,"transactionDate":143},{"cik":29,"filedAt":91,"filingId":153,"formType":37,"originalSubmissionDate":25,"periodOfReport":143,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":154,"rawFilingUrl":144,"shares":98,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":46,"transactionDate":143},{"cik":29,"filedAt":91,"filingId":158,"formType":37,"originalSubmissionDate":25,"periodOfReport":143,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":159,"rawFilingUrl":144,"shares":109,"sharesOwnedAfter":73,"totalValue":160,"transactionCode":85,"transactionDate":161},[237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1061,1064,1066,1069,1072,1075,1078,1081,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1252,1254,1257,1260,1262,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1367,1370,1373,1375,1378,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1504,1507,1510,1513,1516,1519,1522,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1599,1602],{"date":238,"close":239},"2021-08-27",205.97999572753906,{"date":241,"close":242},"2021-09-03",207.9499969482422,{"date":244,"close":245},"2021-09-10",204.35000610351562,{"date":247,"close":248},"2021-09-17",213.91000366210938,{"date":250,"close":251},"2021-09-24",216.3300018310547,{"date":253,"close":254},"2021-10-01",218.1999969482422,{"date":256,"close":257},"2021-10-08",208.86000061035156,{"date":259,"close":260},"2021-10-15",215.86000061035156,{"date":262,"close":263},"2021-10-22",218,{"date":265,"close":266},"2021-10-29",232.82000732421875,{"date":268,"close":269},"2021-11-05",256.8900146484375,{"date":271,"close":272},"2021-11-12",259.8999938964844,{"date":274,"close":275},"2021-11-19",264.79998779296875,{"date":277,"close":278},"2021-11-26",267,{"date":280,"close":281},"2021-12-03",256,{"date":283,"close":284},"2021-12-10",261.32000732421875,{"date":286,"close":287},"2021-12-17",242.6300048828125,{"date":289,"close":290},"2021-12-23",241.8800048828125,{"date":292,"close":293},"2021-12-31",248.2899932861328,{"date":295,"close":296},"2022-01-07",233.75999450683594,{"date":298,"close":299},"2022-01-14",224.02000427246094,{"date":301,"close":302},"2022-01-21",215,{"date":304,"close":305},"2022-01-28",212.6699981689453,{"date":307,"close":308},"2022-02-04",216.8000030517578,{"date":310,"close":311},"2022-02-11",212.17999267578125,{"date":313,"close":314},"2022-02-18",220.4199981689453,{"date":316,"close":317},"2022-02-25",233.97999572753906,{"date":319,"close":320},"2022-03-04",225.25999450683594,{"date":322,"close":323},"2022-03-11",222.63999938964844,{"date":325,"close":326},"2022-03-18",232.19000244140625,{"date":328,"close":329},"2022-03-25",226.25,{"date":331,"close":332},"2022-04-01",216.75,{"date":334,"close":335},"2022-04-08",222.1999969482422,{"date":337,"close":338},"2022-04-14",222.44000244140625,{"date":340,"close":341},"2022-04-22",218.77000427246094,{"date":343,"close":344},"2022-04-29",203.1999969482422,{"date":346,"close":347},"2022-05-06",206.3300018310547,{"date":349,"close":350},"2022-05-13",208.8699951171875,{"date":352,"close":353},"2022-05-20",190.00999450683594,{"date":355,"close":356},"2022-05-27",195.74000549316406,{"date":358,"close":359},"2022-06-03",197.1300048828125,{"date":361,"close":362},"2022-06-10",192.3699951171875,{"date":364,"close":365},"2022-06-17",192.5,{"date":367,"close":368},"2022-06-24",202.60000610351562,{"date":370,"close":371},"2022-07-01",198.77000427246094,{"date":373,"close":374},"2022-07-08",200.25,{"date":376,"close":377},"2022-07-15",206.39999389648438,{"date":379,"close":380},"2022-07-22",208.3000030517578,{"date":382,"close":383},"2022-07-29",222.14999389648438,{"date":385,"close":386},"2022-08-05",224.0500030517578,{"date":388,"close":389},"2022-08-12",233.25999450683594,{"date":391,"close":392},"2022-08-19",230.1699981689453,{"date":394,"close":395},"2022-08-26",214.64999389648438,{"date":397,"close":398},"2022-09-02",210.94000244140625,{"date":400,"close":401},"2022-09-09",221.10000610351562,{"date":403,"close":404},"2022-09-16",218.9600067138672,{"date":406,"close":407},"2022-09-23",218.17999267578125,{"date":409,"close":410},"2022-09-30",216.33999633789062,{"date":412,"close":413},"2022-10-07",217.00999450683594,{"date":415,"close":416},"2022-10-14",228.47999572753906,{"date":418,"close":419},"2022-10-21",234.85000610351562,{"date":421,"close":422},"2022-10-28",250.72000122070312,{"date":424,"close":425},"2022-11-04",243.91000366210938,{"date":427,"close":428},"2022-11-11",251,{"date":430,"close":431},"2022-11-18",235.44000244140625,{"date":433,"close":434},"2022-11-25",241.91000366210938,{"date":436,"close":437},"2022-12-02",240.5500030517578,{"date":439,"close":440},"2022-12-09",238.60000610351562,{"date":442,"close":443},"2022-12-16",240.2100067138672,{"date":445,"close":446},"2022-12-23",238.3699951171875,{"date":448,"close":449},"2022-12-30",235.8300018310547,{"date":451,"close":452},"2023-01-06",247.89999389648438,{"date":454,"close":455},"2023-01-13",258.1700134277344,{"date":457,"close":458},"2023-01-20",264.1400146484375,{"date":460,"close":461},"2023-01-27",261.0899963378906,{"date":463,"close":464},"2023-02-03",279.3399963378906,{"date":466,"close":467},"2023-02-10",276.79998779296875,{"date":469,"close":470},"2023-02-17",290.1700134277344,{"date":472,"close":473},"2023-02-24",287.5299987792969,{"date":475,"close":476},"2023-03-03",295.739990234375,{"date":478,"close":479},"2023-03-10",280.0199890136719,{"date":481,"close":482},"2023-03-17",295.05999755859375,{"date":484,"close":485},"2023-03-24",304.489990234375,{"date":487,"close":488},"2023-03-31",320.42999267578125,{"date":490,"close":491},"2023-04-06",321,{"date":493,"close":494},"2023-04-14",332.67999267578125,{"date":496,"close":497},"2023-04-21",345.8999938964844,{"date":499,"close":500},"2023-04-28",333.9200134277344,{"date":502,"close":503},"2023-05-05",319.0199890136719,{"date":505,"close":506},"2023-05-12",328.1600036621094,{"date":508,"close":509},"2023-05-19",337.04998779296875,{"date":511,"close":512},"2023-05-26",332.739990234375,{"date":514,"close":515},"2023-06-02",349.3699951171875,{"date":517,"close":518},"2023-06-09",361.8699951171875,{"date":520,"close":521},"2023-06-16",358.4599914550781,{"date":523,"close":524},"2023-06-23",339.94000244140625,{"date":526,"close":527},"2023-06-30",332.4700012207031,{"date":529,"close":530},"2023-07-07",323.9800109863281,{"date":532,"close":533},"2023-07-14",347.2300109863281,{"date":535,"close":536},"2023-07-21",368.7099914550781,{"date":538,"close":539},"2023-07-28",367.45001220703125,{"date":541,"close":542},"2023-08-04",367,{"date":544,"close":545},"2023-08-11",373,{"date":547,"close":548},"2023-08-18",359.9800109863281,{"date":550,"close":551},"2023-08-25",358.70001220703125,{"date":553,"close":554},"2023-09-01",382.8599853515625,{"date":556,"close":557},"2023-09-08",369.0899963378906,{"date":559,"close":560},"2023-09-15",384.2900085449219,{"date":562,"close":563},"2023-09-22",370.0199890136719,{"date":565,"close":566},"2023-09-29",373.1300048828125,{"date":568,"close":569},"2023-10-06",400.29998779296875,{"date":571,"close":572},"2023-10-13",393.70001220703125,{"date":574,"close":575},"2023-10-20",408.1199951171875,{"date":577,"close":578},"2023-10-27",405.29998779296875,{"date":580,"close":581},"2023-11-03",424.8999938964844,{"date":583,"close":584},"2023-11-10",438.25,{"date":586,"close":587},"2023-11-17",437.79998779296875,{"date":589,"close":590},"2023-11-24",437.9100036621094,{"date":592,"close":593},"2023-12-01",434.989990234375,{"date":595,"close":596},"2023-12-08",446.67999267578125,{"date":598,"close":599},"2023-12-15",422.44000244140625,{"date":601,"close":602},"2023-12-22",417.44000244140625,{"date":604,"close":605},"2023-12-29",417.54998779296875,{"date":607,"close":608},"2024-01-05",373.5199890136719,{"date":610,"close":611},"2024-01-12",365.9800109863281,{"date":613,"close":614},"2024-01-19",356.44000244140625,{"date":616,"close":617},"2024-01-26",347.69000244140625,{"date":619,"close":620},"2024-02-02",365.739990234375,{"date":622,"close":623},"2024-02-09",379.8699951171875,{"date":625,"close":626},"2024-02-16",398.17999267578125,{"date":628,"close":629},"2024-02-23",388.1199951171875,{"date":631,"close":632},"2024-03-01",363.1000061035156,{"date":634,"close":635},"2024-03-08",353.739990234375,{"date":637,"close":638},"2024-03-15",347.8699951171875,{"date":640,"close":641},"2024-03-22",346.94000244140625,{"date":643,"close":644},"2024-03-28",361.70001220703125,{"date":646,"close":647},"2024-04-05",340,{"date":649,"close":650},"2024-04-12",343.6000061035156,{"date":652,"close":653},"2024-04-19",383.69000244140625,{"date":655,"close":656},"2024-04-26",360,{"date":658,"close":659},"2024-05-03",364.29998779296875,{"date":661,"close":662},"2024-05-10",372.70001220703125,{"date":664,"close":665},"2024-05-17",371.8999938964844,{"date":667,"close":668},"2024-05-24",352,{"date":670,"close":671},"2024-05-31",355.8999938964844,{"date":673,"close":674},"2024-06-07",333.69000244140625,{"date":676,"close":677},"2024-06-14",347.55999755859375,{"date":679,"close":680},"2024-06-21",357.20001220703125,{"date":682,"close":683},"2024-06-28",352.6300048828125,{"date":685,"close":686},"2024-07-05",349.1499938964844,{"date":688,"close":689},"2024-07-12",392.6199951171875,{"date":691,"close":692},"2024-07-19",389.489990234375,{"date":694,"close":695},"2024-07-26",405,{"date":697,"close":698},"2024-08-02",365.3999938964844,{"date":700,"close":701},"2024-08-09",361.05999755859375,{"date":703,"close":704},"2024-08-16",371.4599914550781,{"date":706,"close":707},"2024-08-23",371.5899963378906,{"date":709,"close":710},"2024-08-30",360.6000061035156,{"date":712,"close":713},"2024-09-06",349.7699890136719,{"date":715,"close":716},"2024-09-13",363.05999755859375,{"date":718,"close":719},"2024-09-20",383.0400085449219,{"date":721,"close":722},"2024-09-27",385,{"date":724,"close":725},"2024-10-04",369.2200012207031,{"date":727,"close":728},"2024-10-11",367.8399963378906,{"date":730,"close":731},"2024-10-18",385.7699890136719,{"date":733,"close":734},"2024-10-25",371.2300109863281,{"date":736,"close":737},"2024-11-01",384.67999267578125,{"date":739,"close":740},"2024-11-08",410.4599914550781,{"date":742,"close":743},"2024-11-15",388.82000732421875,{"date":745,"close":746},"2024-11-22",403.2699890136719,{"date":748,"close":749},"2024-11-29",411.92999267578125,{"date":751,"close":752},"2024-12-06",400.9700012207031,{"date":754,"close":755},"2024-12-13",407.6300048828125,{"date":757,"close":758},"2024-12-20",398.6499938964844,{"date":760,"close":761},"2024-12-27",396.20001220703125,{"date":763,"close":764},"2025-01-03",388.67999267578125,{"date":766,"close":767},"2025-01-10",374.30999755859375,{"date":769,"close":770},"2025-01-17",392.3999938964844,{"date":772,"close":773},"2025-01-24",391.70001220703125,{"date":775,"close":776},"2025-01-31",389.5899963378906,{"date":778,"close":779},"2025-02-07",377.3500061035156,{"date":781,"close":782},"2025-02-14",377.8999938964844,{"date":784,"close":785},"2025-02-21",338.42999267578125,{"date":787,"close":788},"2025-02-28",336.0899963378906,{"date":790,"close":791},"2025-03-07",324.3500061035156,{"date":793,"close":794},"2025-03-14",313.510009765625,{"date":796,"close":797},"2025-03-21",319.5199890136719,{"date":799,"close":800},"2025-03-28",315,{"date":802,"close":803},"2025-04-04",324.3399963378906,{"date":805,"close":806},"2025-04-11",333.6499938964844,{"date":808,"close":809},"2025-04-17",343.9599914550781,{"date":811,"close":812},"2025-04-25",363.4800109863281,{"date":814,"close":815},"2025-05-02",360.2300109863281,{"date":817,"close":818},"2025-05-09",389.010009765625,{"date":820,"close":821},"2025-05-16",424.8599853515625,{"date":823,"close":824},"2025-05-23",417.1099853515625,{"date":826,"close":827},"2025-05-30",424.82000732421875,{"date":829,"close":830},"2025-06-06",432.260009765625,{"date":832,"close":833},"2025-06-13",430.0199890136719,{"date":835,"close":836},"2025-06-20",444.2900085449219,{"date":838,"close":839},"2025-06-27",374.95001220703125,{"date":841,"close":842},"2025-07-03",374.3800048828125,{"date":844,"close":845},"2025-07-11",369.82000732421875,{"date":847,"close":848},"2025-07-18",375.3299865722656,{"date":850,"close":851},"2025-07-25",383.20001220703125,{"date":853,"close":854},"2025-08-01",370.739990234375,{"date":856,"close":857},"2025-08-08",386.8999938964844,{"date":859,"close":860},"2025-08-15",430.07000732421875,{"date":862,"close":863},"2025-08-18",440.0899963378906,{"date":865,"close":866},"2025-08-19",433.2300109863281,{"date":868,"close":869},"2025-08-20",431.7900085449219,{"date":871,"close":872},"2025-08-21",439.25,{"date":874,"close":875},"2025-08-22",448.79998779296875,{"date":877,"close":878},"2025-08-25",457.5,{"date":880,"close":881},"2025-08-26",449.2200012207031,{"date":883,"close":884},"2025-08-27",457.989990234375,{"date":886,"close":887},"2025-08-28",461.8999938964844,{"date":889,"close":890},"2025-08-29",463.8399963378906,{"date":892,"close":893},"2025-09-02",456.010009765625,{"date":895,"close":896},"2025-09-03",463.8599853515625,{"date":898,"close":899},"2025-09-04",479.69000244140625,{"date":901,"close":902},"2025-09-05",479.6600036621094,{"date":904,"close":905},"2025-09-08",473.3299865722656,{"date":907,"close":908},"2025-09-09",479.510009765625,{"date":910,"close":911},"2025-09-10",496.6600036621094,{"date":913,"close":914},"2025-09-11",513.9600219726562,{"date":916,"close":917},"2025-09-12",488.95001220703125,{"date":919,"close":920},"2025-09-15",498.25,{"date":922,"close":923},"2025-09-16",507.30999755859375,{"date":925,"close":926},"2025-09-17",501.2200012207031,{"date":928,"close":929},"2025-09-18",514.9500122070312,{"date":931,"close":932},"2025-09-19",505.6300048828125,{"date":934,"close":935},"2025-09-22",505.8999938964844,{"date":937,"close":938},"2025-09-23",499.7900085449219,{"date":940,"close":941},"2025-09-24",490.0799865722656,{"date":943,"close":944},"2025-09-25",494.44000244140625,{"date":946,"close":947},"2025-09-26",502.489990234375,{"date":949,"close":950},"2025-09-29",506.32000732421875,{"date":952,"close":953},"2025-09-30",497.7699890136719,{"date":955,"close":956},"2025-10-01",513.9500122070312,{"date":958,"close":959},"2025-10-02",517.8900146484375,{"date":961,"close":962},"2025-10-03",512.3499755859375,{"date":964,"close":965},"2025-10-06",503.20001220703125,{"date":967,"close":968},"2025-10-07",495.3999938964844,{"date":970,"close":971},"2025-10-08",485.010009765625,{"date":973,"close":974},"2025-10-09",450.7300109863281,{"date":976,"close":977},"2025-10-10",416.5,{"date":979,"close":980},"2025-10-13",428.6099853515625,{"date":982,"close":983},"2025-10-14",435.07000732421875,{"date":985,"close":986},"2025-10-15",450.69000244140625,{"date":988,"close":989},"2025-10-16",438.7799987792969,{"date":991,"close":992},"2025-10-17",436.6400146484375,{"date":994,"close":995},"2025-10-20",427.7799987792969,{"date":997,"close":998},"2025-10-21",425.3399963378906,{"date":1000,"close":1001},"2025-10-22",428.0799865722656,{"date":1003,"close":1004},"2025-10-23",428.42999267578125,{"date":1006,"close":1007},"2025-10-24",412.3900146484375,{"date":1009,"close":1010},"2025-10-27",405.8999938964844,{"date":1012,"close":1013},"2025-10-28",407,{"date":1015,"close":1016},"2025-10-29",403.07000732421875,{"date":1018,"close":1019},"2025-10-30",392.7200012207031,{"date":1021,"close":1022},"2025-10-31",403.1700134277344,{"date":1024,"close":1025},"2025-11-03",413.7699890136719,{"date":1027,"close":1028},"2025-11-04",413.8399963378906,{"date":1030,"close":1031},"2025-11-05",421.82000732421875,{"date":1033,"close":1034},"2025-11-06",417.2799987792969,{"date":1036,"close":1037},"2025-11-07",420.0899963378906,{"date":1039,"close":1040},"2025-11-10",429.2699890136719,{"date":1042,"close":1043},"2025-11-11",434.7900085449219,{"date":1045,"close":1046},"2025-11-12",415.05999755859375,{"date":1048,"close":1049},"2025-11-13",413.7900085449219,{"date":1051,"close":1052},"2025-11-14",422.1499938964844,{"date":1054,"close":1055},"2025-11-17",409.0899963378906,{"date":1057,"close":1058},"2025-11-18",400.9100036621094,{"date":143,"close":1060},403.3999938964844,{"date":1062,"close":1063},"2025-11-20",406.6400146484375,{"date":161,"close":1065},417.6400146484375,{"date":1067,"close":1068},"2025-11-24",411.1300048828125,{"date":1070,"close":1071},"2025-11-25",420.8999938964844,{"date":1073,"close":1074},"2025-11-26",420.6400146484375,{"date":1076,"close":1077},"2025-11-28",411.010009765625,{"date":1079,"close":1080},"2025-12-01",418.04998779296875,{"date":1082,"close":1007},"2025-12-02",{"date":1084,"close":1085},"2025-12-03",430.1600036621094,{"date":1087,"close":1088},"2025-12-04",428.0199890136719,{"date":1090,"close":1091},"2025-12-05",426.1199951171875,{"date":1093,"close":1094},"2025-12-08",421.04998779296875,{"date":1096,"close":1097},"2025-12-09",422.3399963378906,{"date":1099,"close":1100},"2025-12-10",426.80999755859375,{"date":1102,"close":1103},"2025-12-11",441.30999755859375,{"date":1105,"close":1106},"2025-12-12",444.5400085449219,{"date":1108,"close":1109},"2025-12-15",431.20001220703125,{"date":1111,"close":1112},"2025-12-16",435.6600036621094,{"date":1114,"close":1115},"2025-12-17",436.5,{"date":1117,"close":1118},"2025-12-18",413.2099914550781,{"date":1120,"close":1121},"2025-12-19",407.1099853515625,{"date":1123,"close":1124},"2025-12-22",407.92999267578125,{"date":1126,"close":1127},"2025-12-23",411.5199890136719,{"date":1129,"close":1130},"2025-12-24",415.95001220703125,{"date":1132,"close":1133},"2025-12-26",410.2300109863281,{"date":1135,"close":1136},"2025-12-29",410.0400085449219,{"date":1138,"close":1139},"2025-12-30",404.760009765625,{"date":1141,"close":1142},"2025-12-31",404.94000244140625,{"date":1144,"close":1145},"2026-01-02",401.5899963378906,{"date":1147,"close":1148},"2026-01-05",424.2799987792969,{"date":1150,"close":1151},"2026-01-06",436.05999755859375,{"date":1153,"close":1154},"2026-01-07",425.20001220703125,{"date":1156,"close":1157},"2026-01-08",434.6400146484375,{"date":1159,"close":1160},"2026-01-09",427.9700012207031,{"date":1162,"close":1163},"2026-01-12",419.3999938964844,{"date":1165,"close":1166},"2026-01-13",421.8299865722656,{"date":1168,"close":1169},"2026-01-14",433.0400085449219,{"date":1171,"close":1172},"2026-01-15",451.29998779296875,{"date":1174,"close":1175},"2026-01-16",440.29998779296875,{"date":1177,"close":1178},"2026-01-20",435.7799987792969,{"date":1180,"close":1181},"2026-01-21",446.69000244140625,{"date":1183,"close":1184},"2026-01-22",451.5899963378906,{"date":1186,"close":1187},"2026-01-23",452.94000244140625,{"date":1189,"close":1190},"2026-01-26",460.2300109863281,{"date":1192,"close":1193},"2026-01-27",459.9599914550781,{"date":1195,"close":1196},"2026-01-28",460,{"date":1198,"close":1199},"2026-01-29",451.92999267578125,{"date":1201,"close":986},"2026-01-30",{"date":1203,"close":1204},"2026-02-02",460.9599914550781,{"date":1206,"close":1207},"2026-02-03",436.3299865722656,{"date":1209,"close":1210},"2026-02-04",430.3699951171875,{"date":1212,"close":1213},"2026-02-05",438.19000244140625,{"date":1215,"close":1216},"2026-02-06",452.67999267578125,{"date":1218,"close":1219},"2026-02-09",453.3299865722656,{"date":1221,"close":1222},"2026-02-10",432.8999938964844,{"date":1224,"close":1225},"2026-02-11",433.45001220703125,{"date":1227,"close":1228},"2026-02-12",439.2900085449219,{"date":1230,"close":1231},"2026-02-13",455.7699890136719,{"date":1233,"close":1234},"2026-02-17",458.1600036621094,{"date":1236,"close":1237},"2026-02-18",446.489990234375,{"date":1239,"close":1240},"2026-02-19",463.3900146484375,{"date":1242,"close":1243},"2026-02-20",462.2900085449219,{"date":1245,"close":1246},"2026-02-23",450.6000061035156,{"date":1248,"close":1249},"2026-02-24",448,{"date":123,"close":1251},440.4700012207031,{"date":111,"close":1253},451.54998779296875,{"date":1255,"close":1256},"2026-02-27",456.239990234375,{"date":1258,"close":1259},"2026-03-02",472.45001220703125,{"date":100,"close":1261},480.6700134277344,{"date":86,"close":1263},477.5,{"date":1265,"close":1266},"2026-03-05",452.55999755859375,{"date":1268,"close":1269},"2026-03-06",429.3399963378906,{"date":1271,"close":1272},"2026-03-09",440.19000244140625,{"date":1274,"close":1275},"2026-03-10",442.4100036621094,{"date":1277,"close":1278},"2026-03-11",454.3800048828125,{"date":1280,"close":1281},"2026-03-12",456.20001220703125,{"date":1283,"close":1284},"2026-03-13",449.510009765625,{"date":1286,"close":1287},"2026-03-16",445.05999755859375,{"date":1289,"close":1290},"2026-03-17",431.30999755859375,{"date":1292,"close":1293},"2026-03-18",412.0799865722656,{"date":1295,"close":1296},"2026-03-19",404.30999755859375,{"date":1298,"close":1299},"2026-03-20",402.7900085449219,{"date":1301,"close":1302},"2026-03-23",410.8800048828125,{"date":1304,"close":1305},"2026-03-24",422.3999938964844,{"date":1307,"close":1308},"2026-03-25",429.94000244140625,{"date":1310,"close":1311},"2026-03-26",428.3399963378906,{"date":1313,"close":605},"2026-03-27",{"date":1315,"close":1316},"2026-03-30",422.3800048828125,{"date":1318,"close":1319},"2026-03-31",427.54998779296875,{"date":1321,"close":1322},"2026-04-01",433.0899963378906,{"date":1324,"close":1325},"2026-04-02",430.42999267578125,{"date":1327,"close":1328},"2026-04-06",421.8699951171875,{"date":1330,"close":1331},"2026-04-07",422.760009765625,{"date":1333,"close":1334},"2026-04-08",439.9700012207031,{"date":1336,"close":1337},"2026-04-09",456.8699951171875,{"date":1339,"close":1340},"2026-04-10",444.1000061035156,{"date":1342,"close":1343},"2026-04-13",423.510009765625,{"date":1345,"close":1346},"2026-04-14",417,{"date":1348,"close":1349},"2026-04-15",379.2099914550781,{"date":1351,"close":1352},"2026-04-16",381.67999267578125,{"date":1354,"close":1355},"2026-04-17",389.45001220703125,{"date":1357,"close":1358},"2026-04-20",387.45001220703125,{"date":1360,"close":1361},"2026-04-21",405.239990234375,{"date":1363,"close":1364},"2026-04-22",411.6600036621094,{"date":1366,"close":569},"2026-04-23",{"date":1368,"close":1369},"2026-04-24",399.04998779296875,{"date":1371,"close":1372},"2026-04-27",385.3900146484375,{"date":76,"close":1374},372.82000732421875,{"date":1376,"close":1377},"2026-04-29",374.82000732421875,{"date":66,"close":1379},380.489990234375,{"date":1381,"close":1382},"2026-05-01",373.2300109863281,{"date":1384,"close":1385},"2026-05-04",368.70001220703125,{"date":1387,"close":1388},"2026-05-05",372.0199890136719,{"date":1390,"close":1391},"2026-05-06",371.5299987792969,{"date":1393,"close":1394},"2026-05-07",367.8299865722656,{"date":1396,"close":1397},"2026-05-08",373.3999938964844,{"date":1399,"close":1400},"2026-05-11",361.30999755859375,{"date":1402,"close":1403},"2026-05-12",360.3599853515625,{"date":1405,"close":1406},"2026-05-13",352.260009765625,{"date":1408,"close":1409},"2026-05-14",361.8299865722656,{"date":1411,"close":1412},"2026-05-15",351.17999267578125,{"date":1414,"close":1415},"2026-05-18",353.05999755859375,{"date":1417,"close":1418},"2026-05-19",351.1099853515625,{"date":1420,"close":1421},"2026-05-20",359.57000732421875,{"date":1423,"close":1424},"2026-05-21",362.2799987792969,{"date":1426,"close":1427},"2026-05-22",364.8599853515625,{"date":1429,"close":1430},"2026-05-26",374.2099914550781,{"date":1432,"close":1433},"2026-05-27",383.8800048828125,{"date":1435,"close":1436},"2026-05-28",391.3900146484375,{"date":1438,"close":1439},"2026-05-29",378.57000732421875,{"date":1441,"close":1442},"2026-06-01",380.5199890136719,{"date":1444,"close":1445},"2026-06-02",374.4200134277344,{"date":1447,"close":1448},"2026-06-03",375.70001220703125,{"date":1450,"close":1451},"2026-06-04",380.239990234375,{"date":1453,"close":1454},"2026-06-05",377.5899963378906,{"date":1456,"close":1457},"2026-06-08",370.2300109863281,{"date":1459,"close":1460},"2026-06-09",387.6199951171875,{"date":1462,"close":1463},"2026-06-10",389.260009765625,{"date":1465,"close":1466},"2026-06-11",394.82000732421875,{"date":1468,"close":1469},"2026-06-12",400.6199951171875,{"date":1471,"close":1472},"2026-06-15",402.6099853515625,{"date":1474,"close":1475},"2026-06-16",404.260009765625,{"date":1477,"close":1478},"2026-06-17",400.5400085449219,{"date":1480,"close":1481},"2026-06-18",400.3399963378906,{"date":1483,"close":1484},"2026-06-22",393.6400146484375,{"date":1486,"close":1487},"2026-06-23",403.7099914550781,{"date":1489,"close":1490},"2026-06-24",430.25,{"date":1492,"close":1493},"2026-06-25",428.8900146484375,{"date":1495,"close":1496},"2026-06-26",418.19000244140625,{"date":1498,"close":1499},"2026-06-29",414.8399963378906,{"date":1501,"close":1502},"2026-06-30",423.0799865722656,{"date":47,"close":1037},{"date":1505,"close":1506},"2026-07-02",424.2900085449219,{"date":1508,"close":1509},"2026-07-06",421.5799865722656,{"date":1511,"close":1512},"2026-07-07",411.55999755859375,{"date":1514,"close":1515},"2026-07-08",395.55999755859375,{"date":1517,"close":1518},"2026-07-09",387.260009765625,{"date":1520,"close":1521},"2026-07-10",385.44000244140625,{"date":193,"close":1523},386.739990234375,{"date":1525,"close":1526},"2026-07-14",376.6600036621094,{"date":1528,"close":1529},"2026-07-15",376.760009765625,{"date":1531,"close":1532},"2026-07-16",388.95001220703125,{"date":1534,"close":1535},"2026-07-17",388.1000061035156,{"date":1537,"close":1538},"2026-07-20",380.3500061035156,{"date":1540,"close":1541},"2026-07-21",358.3800048828125,{"date":1543,"close":1544},"2026-07-22",351.9700012207031,{"date":1546,"close":1547},"2026-07-23",335.6700134277344,{"date":1549,"close":1550},"2026-07-24",332.5199890136719,{"date":1552,"close":1553},"2026-07-27",341.9100036621094,{"date":1555,"close":1556},"2026-07-28",346.510009765625,{"date":1558,"close":1559},"2026-07-29",334.239990234375,{"date":1561,"close":1562},"2026-07-30",331.3500061035156,{"date":1564,"close":1565},"2026-07-31",333.5,{"date":1567,"close":1568},"2026-08-03",348.9200134277344,{"date":1570,"close":1571},"2026-08-04",354.1700134277344,{"date":1573,"close":1574},"2026-08-05",362.6199951171875,{"date":1576,"close":1577},"2026-08-06",353.7799987792969,{"date":1579,"close":1580},"2026-08-07",368.1199951171875,{"date":1582,"close":1583},"2026-08-10",378.20001220703125,{"date":1585,"close":1586},"2026-08-11",369.95001220703125,{"date":1588,"close":1589},"2026-08-12",345.5899963378906,{"date":1591,"close":1592},"2026-08-13",349.6000061035156,{"date":1594,"close":1595},"2026-08-14",351.010009765625,{"date":1597,"close":1598},"2026-08-17",349.7799987792969,{"date":1600,"close":1601},"2026-08-18",343.3299865722656,{"date":191,"close":1603},354.4100036621094,{"count":195,"fetchedAt":1605,"source":186},"2026-08-21T21:51:54.495Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1607},"\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>",1787349114419]