[{"data":1,"prerenderedAt":1620},["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-WING":25,"$fcZLDX9yovlRlqV3AUEGm5xVdc5NP4IKxyI_6k62BBMY":26,"ticker-mcap-WING":201,"ticker-profile-WING":211,"ticker-earnings-WING":214,"ticker-congress-WING":218,"i-lucide:info":1618},{"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":198},{"identity":28,"transactions":33,"sectorSlug":178,"relatedTickers":179},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1636222","Wingstop Inc.","Retail Trade","WING",[34,49,55,60,65,70,76,81,86,91,98,102,106,110,114,118,122,126,131,137,152,164,172,175],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-09T00:00:00.000Z","0001628280-26-042004-0","4\u002FA","2026-05-22","MCDONALD WESLEY S","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1185587\u002F000162828026042004\u002F0001628280-26-042004-index.htm",1131,5506,"A","2026-05-21","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":50,"formType":37,"originalSubmissionDate":51,"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":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":53,"shares":43,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001628280-26-042002-0","2026-05-26","Smith Ania","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1937651\u002F000162828026042002\u002F0001628280-26-042002-index.htm",3042,{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":51,"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":57,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":58,"shares":43,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001628280-26-041999-0","Lavelle Kate S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1539858\u002F000162828026041999\u002F0001628280-26-041999-index.htm",5445,{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":51,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":63,"shares":43,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001628280-26-041998-0","Anand Krishnan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1486343\u002F000162828026041998\u002F0001628280-26-041998-index.htm",6083,{"cik":29,"filedAt":35,"filingId":66,"formType":37,"originalSubmissionDate":51,"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":67,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":68,"shares":43,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001628280-26-041996-0","Madati Kilandigalu","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1700938\u002F000162828026041996\u002F0001628280-26-041996-index.htm",3714,{"cik":29,"filedAt":35,"filingId":71,"formType":37,"originalSubmissionDate":51,"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":72,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001628280-26-042003-0","Caine Lynn Crump","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1403517\u002F000162828026042003\u002F0001628280-26-042003-index.htm",1659,10604,{"cik":29,"filedAt":35,"filingId":77,"formType":37,"originalSubmissionDate":51,"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":78,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":79,"shares":43,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001628280-26-042000-0","Greco Thomas","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1530813\u002F000162828026042000\u002F0001628280-26-042000-index.htm",1724,{"cik":29,"filedAt":35,"filingId":82,"formType":37,"originalSubmissionDate":51,"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":83,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":84,"shares":43,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001628280-26-042001-0","GOEBEL DAVID","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1137523\u002F000162828026042001\u002F0001628280-26-042001-index.htm",8317,{"cik":29,"filedAt":35,"filingId":87,"formType":37,"originalSubmissionDate":51,"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":88,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":89,"shares":43,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001628280-26-041995-0","HISLOP MICHAEL J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1060710\u002F000162828026041995\u002F0001628280-26-041995-index.htm",2444,{"cik":29,"filedAt":92,"filingId":93,"formType":94,"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":78,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-26T00:00:00.000Z","0001628280-26-038101-0","4","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1530813\u002F000162828026038101\u002F0001628280-26-038101-index.htm",981,1574,{"cik":29,"filedAt":92,"filingId":99,"formType":94,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":100,"shares":96,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001628280-26-038140-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1486343\u002F000162828026038140\u002F0001628280-26-038140-index.htm",5933,{"cik":29,"filedAt":92,"filingId":103,"formType":94,"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":57,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":104,"shares":96,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001628280-26-038102-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1539858\u002F000162828026038102\u002F0001628280-26-038102-index.htm",5295,{"cik":29,"filedAt":92,"filingId":107,"formType":94,"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":88,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":108,"shares":96,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001628280-26-038151-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1060710\u002F000162828026038151\u002F0001628280-26-038151-index.htm",2294,{"cik":29,"filedAt":92,"filingId":111,"formType":94,"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":83,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":112,"shares":96,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001628280-26-038096-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1137523\u002F000162828026038096\u002F0001628280-26-038096-index.htm",8167,{"cik":29,"filedAt":92,"filingId":115,"formType":37,"originalSubmissionDate":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":116,"shares":96,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001628280-26-038139-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1185587\u002F000162828026038139\u002F0001628280-26-038139-index.htm",5356,{"cik":29,"filedAt":92,"filingId":119,"formType":94,"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":67,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":120,"shares":96,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001628280-26-038147-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1700938\u002F000162828026038147\u002F0001628280-26-038147-index.htm",3564,{"cik":29,"filedAt":92,"filingId":123,"formType":94,"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":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":124,"shares":96,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001628280-26-038086-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1937651\u002F000162828026038086\u002F0001628280-26-038086-index.htm",2892,{"cik":29,"filedAt":92,"filingId":127,"formType":94,"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":72,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001628280-26-038093-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1403517\u002F000162828026038093\u002F0001628280-26-038093-index.htm",1433,10378,{"cik":29,"filedAt":132,"filingId":133,"formType":94,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-22T00:00:00.000Z","0001628280-26-037795-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1185587\u002F000162828026037795\u002F0001628280-26-037795-index.htm",405,4780,{"cik":29,"filedAt":138,"filingId":139,"formType":94,"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":140,"ownerTitle":141,"ownershipType":41,"pricePerShare":142,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":147,"transactionDate":148,"intentLabel":149,"signalQuality":150,"insiderHistory":151},"2026-05-12T00:00:00.000Z","0001628280-26-034201-0","Fallon Christopher","Former SVP & CIO",125.93,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2003585\u002F000162828026034201\u002F0001628280-26-034201-index.htm",250,267,31482.5,"S","2026-05-12","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":153,"filingId":154,"formType":94,"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":155,"ownerTitle":156,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":160,"transactionDate":161,"intentLabel":162,"signalQuality":163},"2026-05-05T00:00:00.000Z","0001628280-26-030751-0","Kapoor Raj","SVP, Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1973855\u002F000162828026030751\u002F0001628280-26-030751-index.htm",353,4084,"M","2026-05-01","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":153,"filingId":165,"formType":94,"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":155,"ownerTitle":156,"ownershipType":41,"pricePerShare":166,"rawFilingUrl":157,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":170,"transactionDate":161,"intentLabel":171,"signalQuality":48},"0001628280-26-030751-1",160.73,139,3945,22341.469999999998,"F","Tax withholding",{"cik":29,"filedAt":153,"filingId":173,"formType":94,"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":155,"ownerTitle":156,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":174,"totalValue":4,"transactionCode":160,"transactionDate":161,"intentLabel":162,"signalQuality":163},"0001628280-26-030751-2",4298,{"cik":29,"filedAt":153,"filingId":176,"formType":94,"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":155,"ownerTitle":156,"ownershipType":41,"pricePerShare":166,"rawFilingUrl":157,"shares":167,"sharesOwnedAfter":177,"totalValue":169,"transactionCode":170,"transactionDate":161,"intentLabel":171,"signalQuality":48},"0001628280-26-030751-3",4159,"retail-trade",[180,183,186,189,192,195],{"ticker":181,"issuerName":182},"CVNA","CARVANA CO.",{"ticker":184,"issuerName":185},"W","Wayfair Inc.",{"ticker":187,"issuerName":188},"AMZN","AMAZON COM INC",{"ticker":190,"issuerName":191},"BROS","Dutch Bros Inc.",{"ticker":193,"issuerName":194},"BURL","Burlington Stores, Inc.",{"ticker":196,"issuerName":197},"GROV","Grove Collaborative Holdings, Inc.",{"count":5,"fetchedAt":199,"source":200},"2026-07-25T00:15:54.246Z","sqlite",{"data":202,"meta":208},{"value":203,"quality":204,"closeDate":205,"ageDays":206,"sharesAsOf":207},3672582114.2014313,"fresh","2026-07-23",2,"2026-04-28",{"count":209,"fetchedAt":210,"source":200},1,"2026-07-25T00:15:54.247Z",{"data":212,"meta":213},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":209,"fetchedAt":210,"source":200},{"data":215,"meta":217},{"ticker":32,"points":216},[],{"count":209,"fetchedAt":210,"source":200},{"data":219,"meta":1616},{"congressTrades":220,"insiderTrades":221,"priceHistory":246,"ticker":32},[],[222,223,224,225,226,227,228,229,230,231,232,233,234,235,236,237,238,239,240,241,242,243,244,245],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":50,"formType":37,"originalSubmissionDate":51,"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":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":53,"shares":43,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":51,"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":57,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":58,"shares":43,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":51,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":63,"shares":43,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":66,"formType":37,"originalSubmissionDate":51,"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":67,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":68,"shares":43,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":71,"formType":37,"originalSubmissionDate":51,"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":72,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":77,"formType":37,"originalSubmissionDate":51,"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":78,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":79,"shares":43,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":82,"formType":37,"originalSubmissionDate":51,"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":83,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":84,"shares":43,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":87,"formType":37,"originalSubmissionDate":51,"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":88,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":89,"shares":43,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":92,"filingId":93,"formType":94,"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":78,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":92,"filingId":99,"formType":94,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":100,"shares":96,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":92,"filingId":103,"formType":94,"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":57,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":104,"shares":96,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":92,"filingId":107,"formType":94,"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":88,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":108,"shares":96,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":92,"filingId":111,"formType":94,"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":83,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":112,"shares":96,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":92,"filingId":115,"formType":37,"originalSubmissionDate":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":116,"shares":96,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":92,"filingId":119,"formType":94,"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":67,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":120,"shares":96,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":92,"filingId":123,"formType":94,"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":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":124,"shares":96,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":92,"filingId":127,"formType":94,"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":72,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":132,"filingId":133,"formType":94,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":138,"filingId":139,"formType":94,"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":140,"ownerTitle":141,"ownershipType":41,"pricePerShare":142,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":147,"transactionDate":148},{"cik":29,"filedAt":153,"filingId":154,"formType":94,"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":155,"ownerTitle":156,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":160,"transactionDate":161},{"cik":29,"filedAt":153,"filingId":165,"formType":94,"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":155,"ownerTitle":156,"ownershipType":41,"pricePerShare":166,"rawFilingUrl":157,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":170,"transactionDate":161},{"cik":29,"filedAt":153,"filingId":173,"formType":94,"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":155,"ownerTitle":156,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":174,"totalValue":4,"transactionCode":160,"transactionDate":161},{"cik":29,"filedAt":153,"filingId":176,"formType":94,"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":155,"ownerTitle":156,"ownershipType":41,"pricePerShare":166,"rawFilingUrl":157,"shares":167,"sharesOwnedAfter":177,"totalValue":169,"transactionCode":170,"transactionDate":161},[247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1157,1160,1163,1166,1169,1172,1175,1178,1181,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1445,1448,1451,1453,1456,1459,1462,1465,1468,1471,1473,1476,1479,1482,1485,1488,1491,1493,1495,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1599,1602,1605,1608,1611,1614],{"date":248,"close":249},"2021-07-30",171.30999755859375,{"date":251,"close":252},"2021-08-06",176.69000244140625,{"date":254,"close":255},"2021-08-13",170.0399932861328,{"date":257,"close":258},"2021-08-20",166.17999267578125,{"date":260,"close":261},"2021-08-27",171.86000061035156,{"date":263,"close":264},"2021-09-03",175.9600067138672,{"date":266,"close":267},"2021-09-10",183.88999938964844,{"date":269,"close":270},"2021-09-17",183.24000549316406,{"date":272,"close":273},"2021-09-24",181.5,{"date":275,"close":276},"2021-10-01",169.44000244140625,{"date":278,"close":279},"2021-10-08",157.77999877929688,{"date":281,"close":282},"2021-10-15",171.82000732421875,{"date":284,"close":285},"2021-10-22",172.5399932861328,{"date":287,"close":288},"2021-10-29",172.47000122070312,{"date":290,"close":291},"2021-11-05",166.72000122070312,{"date":293,"close":294},"2021-11-12",169.80999755859375,{"date":296,"close":297},"2021-11-19",176.8699951171875,{"date":299,"close":300},"2021-11-26",167.55999755859375,{"date":302,"close":303},"2021-12-03",155.42999267578125,{"date":305,"close":306},"2021-12-10",163.74000549316406,{"date":308,"close":309},"2021-12-17",164.49000549316406,{"date":311,"close":312},"2021-12-23",172.97000122070312,{"date":314,"close":315},"2021-12-31",172.8000030517578,{"date":317,"close":318},"2022-01-07",163.75,{"date":320,"close":321},"2022-01-14",155,{"date":323,"close":324},"2022-01-21",141.8000030517578,{"date":326,"close":327},"2022-01-28",150.5500030517578,{"date":329,"close":330},"2022-02-04",149.33999633789062,{"date":332,"close":333},"2022-02-11",153.6999969482422,{"date":335,"close":336},"2022-02-18",150.3000030517578,{"date":338,"close":339},"2022-02-25",140.0800018310547,{"date":341,"close":342},"2022-03-04",136.97000122070312,{"date":344,"close":345},"2022-03-11",123.05000305175781,{"date":347,"close":348},"2022-03-18",121.05000305175781,{"date":350,"close":351},"2022-03-25",108.80999755859375,{"date":353,"close":354},"2022-04-01",116.30000305175781,{"date":356,"close":357},"2022-04-08",111.43000030517578,{"date":359,"close":360},"2022-04-14",101.91999816894531,{"date":362,"close":363},"2022-04-22",99.19000244140625,{"date":365,"close":366},"2022-04-29",91.76000213623047,{"date":368,"close":369},"2022-05-06",84.0199966430664,{"date":371,"close":372},"2022-05-13",80.91999816894531,{"date":374,"close":375},"2022-05-20",73.16000366210938,{"date":377,"close":378},"2022-05-27",78.22000122070312,{"date":380,"close":381},"2022-06-03",78.08999633789062,{"date":383,"close":384},"2022-06-10",78.18000030517578,{"date":386,"close":387},"2022-06-17",76.5999984741211,{"date":389,"close":390},"2022-06-24",83.58000183105469,{"date":392,"close":393},"2022-07-01",79.44000244140625,{"date":395,"close":396},"2022-07-08",92.72000122070312,{"date":398,"close":399},"2022-07-15",99.48999786376953,{"date":401,"close":402},"2022-07-22",104.5,{"date":404,"close":405},"2022-07-29",126.18000030517578,{"date":407,"close":408},"2022-08-05",134.1300048828125,{"date":410,"close":411},"2022-08-12",137.77999877929688,{"date":413,"close":414},"2022-08-19",126.22000122070312,{"date":416,"close":417},"2022-08-26",115.73999786376953,{"date":419,"close":420},"2022-09-02",120.9800033569336,{"date":422,"close":423},"2022-09-09",145.7899932861328,{"date":425,"close":426},"2022-09-16",136.75,{"date":428,"close":429},"2022-09-23",125.25,{"date":431,"close":432},"2022-09-30",125.41999816894531,{"date":434,"close":435},"2022-10-07",128.32000732421875,{"date":437,"close":438},"2022-10-14",113.36000061035156,{"date":440,"close":441},"2022-10-21",125.87999725341797,{"date":443,"close":444},"2022-10-28",160.75,{"date":446,"close":447},"2022-11-04",153.3800048828125,{"date":449,"close":450},"2022-11-11",166.91000366210938,{"date":452,"close":453},"2022-11-18",160.1999969482422,{"date":455,"close":456},"2022-11-25",155.4600067138672,{"date":458,"close":459},"2022-12-02",163.02000427246094,{"date":461,"close":462},"2022-12-09",153.02999877929688,{"date":464,"close":465},"2022-12-16",154.27999877929688,{"date":467,"close":468},"2022-12-23",145.6699981689453,{"date":470,"close":471},"2022-12-30",137.6199951171875,{"date":473,"close":474},"2023-01-06",137.22000122070312,{"date":476,"close":477},"2023-01-13",146,{"date":479,"close":480},"2023-01-20",141.69000244140625,{"date":482,"close":483},"2023-01-27",157.8300018310547,{"date":485,"close":486},"2023-02-03",165.9600067138672,{"date":488,"close":489},"2023-02-10",155.60000610351562,{"date":491,"close":492},"2023-02-17",173.49000549316406,{"date":494,"close":495},"2023-02-24",171.05999755859375,{"date":497,"close":498},"2023-03-03",173.5500030517578,{"date":500,"close":501},"2023-03-10",165.0500030517578,{"date":503,"close":504},"2023-03-17",182.1999969482422,{"date":506,"close":507},"2023-03-24",184.2899932861328,{"date":509,"close":510},"2023-03-31",183.5800018310547,{"date":512,"close":513},"2023-04-06",180.1300048828125,{"date":515,"close":516},"2023-04-14",185.38999938964844,{"date":518,"close":519},"2023-04-21",190.36000061035156,{"date":521,"close":522},"2023-04-28",200.11000061035156,{"date":524,"close":525},"2023-05-05",210.22999572753906,{"date":527,"close":528},"2023-05-12",207.41000366210938,{"date":530,"close":531},"2023-05-19",206.74000549316406,{"date":533,"close":534},"2023-05-26",200.77000427246094,{"date":536,"close":537},"2023-06-02",197.77000427246094,{"date":539,"close":540},"2023-06-09",188.8699951171875,{"date":542,"close":543},"2023-06-16",188.1699981689453,{"date":545,"close":546},"2023-06-23",187.32000732421875,{"date":548,"close":549},"2023-06-30",200.16000366210938,{"date":551,"close":552},"2023-07-07",186.9499969482422,{"date":554,"close":555},"2023-07-14",193.94000244140625,{"date":557,"close":558},"2023-07-21",185.77999877929688,{"date":560,"close":561},"2023-07-28",164.6300048828125,{"date":563,"close":564},"2023-08-04",165.82000732421875,{"date":566,"close":567},"2023-08-11",162.58999633789062,{"date":569,"close":570},"2023-08-18",166.0500030517578,{"date":572,"close":573},"2023-08-25",162.3000030517578,{"date":575,"close":576},"2023-09-01",158.77000427246094,{"date":578,"close":579},"2023-09-08",160.4499969482422,{"date":581,"close":582},"2023-09-15",170.36000061035156,{"date":584,"close":585},"2023-09-22",169.36000061035156,{"date":587,"close":588},"2023-09-29",179.83999633789062,{"date":590,"close":591},"2023-10-06",174.0399932861328,{"date":593,"close":594},"2023-10-13",175.35000610351562,{"date":596,"close":597},"2023-10-20",179.3300018310547,{"date":599,"close":600},"2023-10-27",178.05999755859375,{"date":602,"close":603},"2023-11-03",206.83999633789062,{"date":605,"close":606},"2023-11-10",210.94000244140625,{"date":608,"close":609},"2023-11-17",230.1199951171875,{"date":611,"close":612},"2023-11-24",235.6699981689453,{"date":614,"close":615},"2023-12-01",242.69000244140625,{"date":617,"close":618},"2023-12-08",247.17999267578125,{"date":620,"close":621},"2023-12-15",245.67999267578125,{"date":623,"close":624},"2023-12-22",258.1700134277344,{"date":626,"close":627},"2023-12-29",256.5799865722656,{"date":629,"close":630},"2024-01-05",245.22999572753906,{"date":632,"close":633},"2024-01-12",261.2699890136719,{"date":635,"close":636},"2024-01-19",275.75,{"date":638,"close":639},"2024-01-26",273.19000244140625,{"date":641,"close":642},"2024-02-02",287.7699890136719,{"date":644,"close":645},"2024-02-09",295.5,{"date":647,"close":648},"2024-02-16",319.260009765625,{"date":650,"close":651},"2024-02-23",338.8299865722656,{"date":653,"close":654},"2024-03-01",366.2799987792969,{"date":656,"close":657},"2024-03-08",353.989990234375,{"date":659,"close":660},"2024-03-15",347.6499938964844,{"date":662,"close":663},"2024-03-22",356.29998779296875,{"date":665,"close":666},"2024-03-28",366.3999938964844,{"date":668,"close":669},"2024-04-05",350.42999267578125,{"date":671,"close":672},"2024-04-12",365.1499938964844,{"date":674,"close":675},"2024-04-19",347.3699951171875,{"date":677,"close":678},"2024-04-26",382.55999755859375,{"date":680,"close":681},"2024-05-03",388.54998779296875,{"date":683,"close":684},"2024-05-10",390.0199890136719,{"date":686,"close":687},"2024-05-17",386.2799987792969,{"date":689,"close":690},"2024-05-24",383.8900146484375,{"date":692,"close":693},"2024-05-31",368.6499938964844,{"date":695,"close":696},"2024-06-07",383.7900085449219,{"date":698,"close":699},"2024-06-14",398.7900085449219,{"date":701,"close":702},"2024-06-21",414.760009765625,{"date":704,"close":705},"2024-06-28",422.6600036621094,{"date":707,"close":708},"2024-07-05",418.7200012207031,{"date":710,"close":711},"2024-07-12",377.92999267578125,{"date":713,"close":714},"2024-07-19",369.30999755859375,{"date":716,"close":717},"2024-07-26",366.3599853515625,{"date":719,"close":720},"2024-08-02",362.70001220703125,{"date":722,"close":723},"2024-08-09",371.4800109863281,{"date":725,"close":726},"2024-08-16",388.4599914550781,{"date":728,"close":729},"2024-08-23",403.8900146484375,{"date":731,"close":732},"2024-08-30",386.1099853515625,{"date":734,"close":735},"2024-09-06",362.4100036621094,{"date":737,"close":738},"2024-09-13",394.80999755859375,{"date":740,"close":741},"2024-09-20",419.8999938964844,{"date":743,"close":744},"2024-09-27",411.44000244140625,{"date":746,"close":747},"2024-10-04",414.989990234375,{"date":749,"close":750},"2024-10-11",403.82000732421875,{"date":752,"close":753},"2024-10-18",370.69000244140625,{"date":755,"close":756},"2024-10-25",360.3800048828125,{"date":758,"close":759},"2024-11-01",296.94000244140625,{"date":761,"close":762},"2024-11-08",339.9800109863281,{"date":764,"close":765},"2024-11-15",316.67999267578125,{"date":767,"close":768},"2024-11-22",337.6000061035156,{"date":770,"close":771},"2024-11-29",328.7699890136719,{"date":773,"close":774},"2024-12-06",340.0899963378906,{"date":776,"close":777},"2024-12-13",301.3299865722656,{"date":779,"close":780},"2024-12-20",290.6700134277344,{"date":782,"close":783},"2024-12-27",285.3699951171875,{"date":785,"close":786},"2025-01-03",298.010009765625,{"date":788,"close":789},"2025-01-10",274.69000244140625,{"date":791,"close":792},"2025-01-17",272.9200134277344,{"date":794,"close":795},"2025-01-24",279.8299865722656,{"date":797,"close":798},"2025-01-31",297.8999938964844,{"date":800,"close":801},"2025-02-07",304.9200134277344,{"date":803,"close":804},"2025-02-14",304.69000244140625,{"date":806,"close":807},"2025-02-21",234.02000427246094,{"date":809,"close":810},"2025-02-28",234.77999877929688,{"date":812,"close":813},"2025-03-07",227.1199951171875,{"date":815,"close":816},"2025-03-14",213.1999969482422,{"date":818,"close":819},"2025-03-21",215.4600067138672,{"date":821,"close":822},"2025-03-28",224,{"date":824,"close":825},"2025-04-04",232.36000061035156,{"date":827,"close":828},"2025-04-11",237.2899932861328,{"date":830,"close":831},"2025-04-17",218.83999633789062,{"date":833,"close":834},"2025-04-25",227.3000030517578,{"date":836,"close":837},"2025-05-02",270.1099853515625,{"date":839,"close":840},"2025-05-09",267.3399963378906,{"date":842,"close":843},"2025-05-16",321.0799865722656,{"date":845,"close":846},"2025-05-23",322.4700012207031,{"date":848,"close":849},"2025-05-30",341.70001220703125,{"date":851,"close":852},"2025-06-06",374.82000732421875,{"date":854,"close":855},"2025-06-13",354.05999755859375,{"date":857,"close":858},"2025-06-20",350,{"date":860,"close":861},"2025-06-27",347.6099853515625,{"date":863,"close":864},"2025-07-03",327.2799987792969,{"date":866,"close":867},"2025-07-11",328.2099914550781,{"date":869,"close":870},"2025-07-18",329.3399963378906,{"date":872,"close":873},"2025-07-22",320.80999755859375,{"date":875,"close":648},"2025-07-23",{"date":877,"close":878},"2025-07-24",299.6300048828125,{"date":880,"close":881},"2025-07-25",302.010009765625,{"date":883,"close":884},"2025-07-28",289.44000244140625,{"date":886,"close":887},"2025-07-29",290.29998779296875,{"date":889,"close":890},"2025-07-30",368.260009765625,{"date":892,"close":893},"2025-07-31",377.3399963378906,{"date":895,"close":896},"2025-08-01",362.45001220703125,{"date":898,"close":899},"2025-08-04",348.6700134277344,{"date":901,"close":902},"2025-08-05",338.57000732421875,{"date":904,"close":905},"2025-08-06",335.95001220703125,{"date":907,"close":908},"2025-08-07",330.7200012207031,{"date":910,"close":911},"2025-08-08",315.3599853515625,{"date":913,"close":914},"2025-08-11",328.54998779296875,{"date":916,"close":917},"2025-08-12",342.1600036621094,{"date":919,"close":920},"2025-08-13",342.7300109863281,{"date":922,"close":923},"2025-08-14",325.5899963378906,{"date":925,"close":926},"2025-08-15",336.8399963378906,{"date":928,"close":929},"2025-08-18",339.6300048828125,{"date":931,"close":932},"2025-08-19",330.9200134277344,{"date":934,"close":935},"2025-08-20",329.260009765625,{"date":937,"close":938},"2025-08-21",318.7699890136719,{"date":940,"close":941},"2025-08-22",332.19000244140625,{"date":943,"close":944},"2025-08-25",320.07000732421875,{"date":946,"close":947},"2025-08-26",325.3399963378906,{"date":949,"close":950},"2025-08-27",339.3299865722656,{"date":952,"close":953},"2025-08-28",338.6199951171875,{"date":955,"close":956},"2025-08-29",328.1199951171875,{"date":958,"close":959},"2025-09-02",318.6099853515625,{"date":961,"close":962},"2025-09-03",322.8299865722656,{"date":964,"close":965},"2025-09-04",308.82000732421875,{"date":967,"close":968},"2025-09-05",309.7900085449219,{"date":970,"close":971},"2025-09-08",304.7799987792969,{"date":973,"close":974},"2025-09-09",287.45001220703125,{"date":976,"close":977},"2025-09-10",280.6499938964844,{"date":979,"close":980},"2025-09-11",274.70001220703125,{"date":982,"close":983},"2025-09-12",266.0199890136719,{"date":985,"close":986},"2025-09-15",267.5199890136719,{"date":988,"close":989},"2025-09-16",261.1400146484375,{"date":991,"close":992},"2025-09-17",257.0350036621094,{"date":994,"close":995},"2025-09-18",255.8699951171875,{"date":997,"close":998},"2025-09-19",253.5500030517578,{"date":1000,"close":1001},"2025-09-22",255.8300018310547,{"date":1003,"close":1004},"2025-09-23",254.05999755859375,{"date":1006,"close":1007},"2025-09-24",253.07000732421875,{"date":1009,"close":1010},"2025-09-25",249.22999572753906,{"date":1012,"close":1013},"2025-09-26",247.44000244140625,{"date":1015,"close":1016},"2025-09-29",251.83999633789062,{"date":1018,"close":1019},"2025-09-30",251.67999267578125,{"date":1021,"close":1022},"2025-10-01",262.55999755859375,{"date":1024,"close":1025},"2025-10-02",265.25,{"date":1027,"close":1028},"2025-10-03",251.97999572753906,{"date":1030,"close":1031},"2025-10-06",244.02000427246094,{"date":1033,"close":1034},"2025-10-07",244.61000061035156,{"date":1036,"close":1037},"2025-10-08",249.00999450683594,{"date":1039,"close":1040},"2025-10-09",249.75,{"date":1042,"close":1043},"2025-10-10",241.25,{"date":1045,"close":1046},"2025-10-13",254.89999389648438,{"date":1048,"close":1049},"2025-10-14",254.99000549316406,{"date":1051,"close":1052},"2025-10-15",250.3000030517578,{"date":1054,"close":1055},"2025-10-16",246.27000427246094,{"date":1057,"close":1058},"2025-10-17",257.0400085449219,{"date":1060,"close":1061},"2025-10-20",255.5399932861328,{"date":1063,"close":1064},"2025-10-21",266.8900146484375,{"date":1066,"close":1067},"2025-10-22",262.8900146484375,{"date":1069,"close":1070},"2025-10-23",259.1400146484375,{"date":1072,"close":1073},"2025-10-24",258.989990234375,{"date":1075,"close":1076},"2025-10-27",254.97000122070312,{"date":1078,"close":1079},"2025-10-28",247.35499572753906,{"date":1081,"close":1082},"2025-10-29",242.5749969482422,{"date":1084,"close":1085},"2025-10-30",215.6300048828125,{"date":1087,"close":1088},"2025-10-31",216.6300048828125,{"date":1090,"close":1091},"2025-11-03",214.07000732421875,{"date":1093,"close":1094},"2025-11-04",237.32000732421875,{"date":1096,"close":1097},"2025-11-05",252.83999633789062,{"date":1099,"close":1100},"2025-11-06",244.60000610351562,{"date":1102,"close":1103},"2025-11-07",238.17999267578125,{"date":1105,"close":1106},"2025-11-10",238,{"date":1108,"close":1109},"2025-11-11",239.11000061035156,{"date":1111,"close":1112},"2025-11-12",241.25999450683594,{"date":1114,"close":1115},"2025-11-13",235,{"date":1117,"close":1118},"2025-11-14",232.88999938964844,{"date":1120,"close":1121},"2025-11-17",227.2899932861328,{"date":1123,"close":1124},"2025-11-18",231.10000610351562,{"date":1126,"close":1127},"2025-11-19",231.82000732421875,{"date":1129,"close":1130},"2025-11-20",228.49000549316406,{"date":1132,"close":1133},"2025-11-21",246.00999450683594,{"date":1135,"close":1136},"2025-11-24",242.72999572753906,{"date":1138,"close":1139},"2025-11-25",262.9700012207031,{"date":1141,"close":1142},"2025-11-26",259.0799865722656,{"date":1144,"close":1145},"2025-11-28",264.7300109863281,{"date":1147,"close":1148},"2025-12-01",269.2300109863281,{"date":1150,"close":1151},"2025-12-02",274.9100036621094,{"date":1153,"close":1154},"2025-12-03",268.6400146484375,{"date":1156,"close":1067},"2025-12-04",{"date":1158,"close":1159},"2025-12-05",257.55999755859375,{"date":1161,"close":1162},"2025-12-08",245.9499969482422,{"date":1164,"close":1165},"2025-12-09",247.49000549316406,{"date":1167,"close":1168},"2025-12-10",247.3000030517578,{"date":1170,"close":1171},"2025-12-11",235.24000549316406,{"date":1173,"close":1174},"2025-12-12",235.88999938964844,{"date":1176,"close":1177},"2025-12-15",239.6999969482422,{"date":1179,"close":1180},"2025-12-16",246.55999755859375,{"date":1182,"close":1013},"2025-12-17",{"date":1184,"close":1185},"2025-12-18",254.52999877929688,{"date":1187,"close":1188},"2025-12-19",259.20001220703125,{"date":1190,"close":1191},"2025-12-22",254.35000610351562,{"date":1193,"close":1194},"2025-12-23",251.52999877929688,{"date":1196,"close":1197},"2025-12-24",254.32000732421875,{"date":1199,"close":1200},"2025-12-26",256.19000244140625,{"date":1202,"close":1203},"2025-12-29",243.50999450683594,{"date":1205,"close":1206},"2025-12-30",240.3300018310547,{"date":1208,"close":1209},"2025-12-31",238.49000549316406,{"date":1211,"close":1212},"2026-01-02",256.8399963378906,{"date":1214,"close":1215},"2026-01-05",257.82000732421875,{"date":1217,"close":1218},"2026-01-06",268.8599853515625,{"date":1220,"close":1221},"2026-01-07",258.1400146484375,{"date":1223,"close":1224},"2026-01-08",268.69000244140625,{"date":1226,"close":1227},"2026-01-09",274,{"date":1229,"close":1230},"2026-01-12",284.6600036621094,{"date":1232,"close":1233},"2026-01-13",275.6700134277344,{"date":1235,"close":1236},"2026-01-14",274.6099853515625,{"date":1238,"close":1239},"2026-01-15",270.7300109863281,{"date":1241,"close":1242},"2026-01-16",276.30999755859375,{"date":1244,"close":1245},"2026-01-20",270.239990234375,{"date":1247,"close":1248},"2026-01-21",264.20001220703125,{"date":1250,"close":1251},"2026-01-22",268.3699951171875,{"date":1253,"close":1254},"2026-01-23",271.3900146484375,{"date":1256,"close":1257},"2026-01-26",273.70001220703125,{"date":1259,"close":1260},"2026-01-27",274.9599914550781,{"date":1262,"close":1263},"2026-01-28",272.70001220703125,{"date":1265,"close":1266},"2026-01-29",272.32000732421875,{"date":1268,"close":1269},"2026-01-30",265.42999267578125,{"date":1271,"close":1272},"2026-02-02",266.6600036621094,{"date":1274,"close":1275},"2026-02-03",274.7200012207031,{"date":1277,"close":1278},"2026-02-04",282.8599853515625,{"date":1280,"close":1281},"2026-02-05",266.1700134277344,{"date":1283,"close":1284},"2026-02-06",264.010009765625,{"date":1286,"close":1287},"2026-02-09",281.75,{"date":1289,"close":1290},"2026-02-10",259.6400146484375,{"date":1292,"close":1293},"2026-02-11",243.66000366210938,{"date":1295,"close":822},"2026-02-12",{"date":1297,"close":1298},"2026-02-13",221.64999389648438,{"date":1300,"close":1301},"2026-02-17",251.77999877929688,{"date":1303,"close":1304},"2026-02-18",279.0799865722656,{"date":1306,"close":1307},"2026-02-19",259.989990234375,{"date":1309,"close":1310},"2026-02-20",260.8900146484375,{"date":1312,"close":1313},"2026-02-23",248.33999633789062,{"date":1315,"close":1316},"2026-02-24",246.6699981689453,{"date":1318,"close":1319},"2026-02-25",254.1999969482422,{"date":1321,"close":1322},"2026-02-26",272,{"date":1324,"close":1325},"2026-02-27",259.510009765625,{"date":1327,"close":1328},"2026-03-02",240.1999969482422,{"date":1330,"close":1331},"2026-03-03",247.2100067138672,{"date":1333,"close":1334},"2026-03-04",239.33999633789062,{"date":1336,"close":1337},"2026-03-05",236.33999633789062,{"date":1339,"close":1340},"2026-03-06",229.1699981689453,{"date":1342,"close":1343},"2026-03-09",224.27999877929688,{"date":1345,"close":1346},"2026-03-10",217.3699951171875,{"date":1348,"close":1349},"2026-03-11",208.66000366210938,{"date":1351,"close":1352},"2026-03-12",193.11000061035156,{"date":1354,"close":1355},"2026-03-13",203.44000244140625,{"date":1357,"close":1358},"2026-03-16",199.22000122070312,{"date":1360,"close":1361},"2026-03-17",198.0800018310547,{"date":1363,"close":1364},"2026-03-18",191.1699981689453,{"date":1366,"close":1367},"2026-03-19",187.2899932861328,{"date":1369,"close":1370},"2026-03-20",187.7899932861328,{"date":1372,"close":270},"2026-03-23",{"date":1374,"close":1375},"2026-03-24",172.07000732421875,{"date":1377,"close":1378},"2026-03-25",166.30999755859375,{"date":1380,"close":1381},"2026-03-26",155.6699981689453,{"date":1383,"close":1384},"2026-03-27",154.4600067138672,{"date":1386,"close":1387},"2026-03-30",154.63999938964844,{"date":1389,"close":1390},"2026-03-31",154.97000122070312,{"date":1392,"close":1393},"2026-04-01",144.8699951171875,{"date":1395,"close":1396},"2026-04-02",152.50999450683594,{"date":1398,"close":1399},"2026-04-06",164.8300018310547,{"date":1401,"close":1402},"2026-04-07",166.0399932861328,{"date":1404,"close":1405},"2026-04-08",168.52999877929688,{"date":1407,"close":1408},"2026-04-09",179.0500030517578,{"date":1410,"close":1411},"2026-04-10",179.88999938964844,{"date":1413,"close":1414},"2026-04-13",186.30999755859375,{"date":1416,"close":1361},"2026-04-14",{"date":1418,"close":1419},"2026-04-15",191.39999389648438,{"date":1421,"close":1422},"2026-04-16",186.0500030517578,{"date":1424,"close":1425},"2026-04-17",196.33999633789062,{"date":1427,"close":1428},"2026-04-20",199.02999877929688,{"date":1430,"close":1431},"2026-04-21",189.19000244140625,{"date":1433,"close":1434},"2026-04-22",190,{"date":1436,"close":1437},"2026-04-23",186.74000549316406,{"date":1439,"close":1440},"2026-04-24",189.3699951171875,{"date":1442,"close":1443},"2026-04-27",177.72999572753906,{"date":207,"close":312},{"date":1446,"close":1447},"2026-04-29",171.2100067138672,{"date":1449,"close":1450},"2026-04-30",164.05999755859375,{"date":161,"close":1452},160.72999572753906,{"date":1454,"close":1455},"2026-05-04",150.5,{"date":1457,"close":1458},"2026-05-05",146.74000549316406,{"date":1460,"close":1461},"2026-05-06",145.42999267578125,{"date":1463,"close":1464},"2026-05-07",134.8800048828125,{"date":1466,"close":1467},"2026-05-08",129.6699981689453,{"date":1469,"close":1470},"2026-05-11",127.33000183105469,{"date":148,"close":1472},123.7300033569336,{"date":1474,"close":1475},"2026-05-13",120.61000061035156,{"date":1477,"close":1478},"2026-05-14",118.95999908447266,{"date":1480,"close":1481},"2026-05-15",129.2100067138672,{"date":1483,"close":1484},"2026-05-18",129,{"date":1486,"close":1487},"2026-05-19",126.80000305175781,{"date":1489,"close":1490},"2026-05-20",128.1300048828125,{"date":46,"close":1492},132.64999389648438,{"date":38,"close":1494},140.41000366210938,{"date":51,"close":1496},140.6300048828125,{"date":1498,"close":1499},"2026-05-27",152.08999633789062,{"date":1501,"close":1502},"2026-05-28",157.61000061035156,{"date":1504,"close":1505},"2026-05-29",156.9600067138672,{"date":1507,"close":1508},"2026-06-01",158.16000366210938,{"date":1510,"close":1511},"2026-06-02",151,{"date":1513,"close":1514},"2026-06-03",144.0500030517578,{"date":1516,"close":1517},"2026-06-04",144.47999572753906,{"date":1519,"close":1520},"2026-06-05",142.22999572753906,{"date":1522,"close":1523},"2026-06-08",143.4499969482422,{"date":1525,"close":1526},"2026-06-09",143.86000061035156,{"date":1528,"close":1529},"2026-06-10",145.58999633789062,{"date":1531,"close":1532},"2026-06-11",153.8800048828125,{"date":1534,"close":1535},"2026-06-12",162.2899932861328,{"date":1537,"close":1538},"2026-06-15",166.22000122070312,{"date":1540,"close":1541},"2026-06-16",162.72999572753906,{"date":1543,"close":1544},"2026-06-17",150.0500030517578,{"date":1546,"close":1547},"2026-06-18",161.77999877929688,{"date":1549,"close":1550},"2026-06-22",156.74000549316406,{"date":1552,"close":1553},"2026-06-23",150.41000366210938,{"date":1555,"close":1556},"2026-06-24",155.7899932861328,{"date":1558,"close":1559},"2026-06-25",165.4199981689453,{"date":1561,"close":1562},"2026-06-26",166.75999450683594,{"date":1564,"close":1565},"2026-06-29",165.47000122070312,{"date":1567,"close":1568},"2026-06-30",173.41000366210938,{"date":1570,"close":1571},"2026-07-01",174.97000122070312,{"date":1573,"close":1574},"2026-07-02",177.99000549316406,{"date":1576,"close":1577},"2026-07-06",170.5800018310547,{"date":1579,"close":1580},"2026-07-07",170.2100067138672,{"date":1582,"close":1583},"2026-07-08",158.47000122070312,{"date":1585,"close":1586},"2026-07-09",157.72000122070312,{"date":1588,"close":1589},"2026-07-10",153.2899932861328,{"date":1591,"close":1592},"2026-07-13",154.05999755859375,{"date":1594,"close":1595},"2026-07-14",148.41000366210938,{"date":1597,"close":1598},"2026-07-15",145.6999969482422,{"date":1600,"close":1601},"2026-07-16",140.92999267578125,{"date":1603,"close":1604},"2026-07-17",142.3300018310547,{"date":1606,"close":1607},"2026-07-20",141.10000610351562,{"date":1609,"close":1610},"2026-07-21",134.9499969482422,{"date":1612,"close":1613},"2026-07-22",138.1199951171875,{"date":205,"close":1615},134.86000061035156,{"count":209,"fetchedAt":1617,"source":200},"2026-07-25T00:15:54.256Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1619},"\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>",1784938554203]