[{"data":1,"prerenderedAt":1605},["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-AAP":25,"$fec3IzeSjP-GVBl7Zu3CSZnEGgp5g6Kk1kHRh20YWnHc":26,"ticker-mcap-AAP":193,"ticker-profile-AAP":203,"ticker-earnings-AAP":217,"ticker-congress-AAP":222},{"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":189},{"identity":28,"transactions":33,"sectorSlug":169,"relatedTickers":170},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1158449","ADVANCE AUTO PARTS INC","Retail Trade","AAP",[34,50,61,74,79,84,89,94,99,104,109,115,121,126,135,141,147,153,159,165],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"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},"2026-06-30T00:00:00.000Z","0001193125-26-290454-0","4","Starnes Bruce","EVP,  CMO","D",62.18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2027765\u002F000119312526290454\u002F0001193125-26-290454-index.htm",3003,42909,186726.54,"F","2026-06-27","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"2026-06-16T00:00:00.000Z","0001193125-26-272569-0","Soler Kristen L","EVP, Chief HR Officer",60.8,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1978823\u002F000119312526272569\u002F0001193125-26-272569-index.htm",759,31311,46147.2,"2026-06-12",{"cik":29,"filedAt":62,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":49},"2026-06-04T00:00:00.000Z","0001193125-26-257364-0","LEE EUGENE I JR","",57.65,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1242843\u002F000119312526257364\u002F0001193125-26-257364-index.htm",3209.02,87209.018,185000.003,"A","2026-06-02","Stock award",{"cik":29,"filedAt":62,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":49},"0001193125-26-257364-1",2601.908,89810.926,149999.9962,{"cik":29,"filedAt":62,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":82,"shares":68,"sharesOwnedAfter":83,"totalValue":70,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":49},"0001193125-26-257358-0","Smith Gregory L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1533098\u002F000119312526257358\u002F0001193125-26-257358-index.htm",9676.336,{"cik":29,"filedAt":62,"filingId":85,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":87,"shares":68,"sharesOwnedAfter":88,"totalValue":70,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":49},"0001193125-26-257360-0","Windom Brent","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2016064\u002F000119312526257360\u002F0001193125-26-257360-index.htm",9676.335,{"cik":29,"filedAt":62,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":92,"shares":68,"sharesOwnedAfter":93,"totalValue":70,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":49},"0001193125-26-257378-0","Seboldt Thomas W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2016319\u002F000119312526257378\u002F0001193125-26-257378-index.htm",15744.068,{"cik":29,"filedAt":62,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":92,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":49},"0001193125-26-257378-1",86.73,15830.798,4999.9845000000005,{"cik":29,"filedAt":62,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":102,"shares":68,"sharesOwnedAfter":103,"totalValue":70,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":49},"0001193125-26-257380-0","Hilson Joan M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1360124\u002F000119312526257380\u002F0001193125-26-257380-index.htm",12939.044,{"cik":29,"filedAt":62,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":107,"shares":68,"sharesOwnedAfter":108,"totalValue":70,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":49},"0001193125-26-257355-0","Bailo Carla Jean","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1756088\u002F000119312526257355\u002F0001193125-26-257355-index.htm",15262.017,{"cik":29,"filedAt":62,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":49},"0001193125-26-257382-0","Johnson Richard A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1480981\u002F000119312526257382\u002F0001193125-26-257382-index.htm",4163.053,240000.00545,{"cik":29,"filedAt":62,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":49},"0001193125-26-257363-0","JAMISON CYNTHIA T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1189669\u002F000119312526257363\u002F0001193125-26-257363-index.htm",3686.036,212499.9754,{"cik":29,"filedAt":62,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":124,"shares":68,"sharesOwnedAfter":125,"totalValue":70,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":49},"0001193125-26-257351-0","Ferraro John Francis","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1633214\u002F000119312526257351\u002F0001193125-26-257351-index.htm",27088.367,{"cik":29,"filedAt":127,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":65,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":71,"transactionDate":134,"intentLabel":73,"signalQuality":49},"2026-04-28T00:00:00.000Z","0001193125-26-187056-0",58.18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1633214\u002F000119312526187056\u002F0001193125-26-187056-index.htm",99.548,23879.347,5791.70264,"2026-04-24",{"cik":29,"filedAt":127,"filingId":136,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":71,"transactionDate":134,"intentLabel":73,"signalQuality":49},"0001193125-26-187072-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1242843\u002F000119312526187072\u002F0001193125-26-187072-index.htm",346.027,83999.998,20131.85086,{"cik":29,"filedAt":127,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":65,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":71,"transactionDate":134,"intentLabel":73,"signalQuality":49},"0001193125-26-187048-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2016319\u002F000119312526187048\u002F0001193125-26-187048-index.htm",28.55,12535.048,1661.039,{"cik":29,"filedAt":127,"filingId":148,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":65,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":71,"transactionDate":134,"intentLabel":73,"signalQuality":49},"0001193125-26-187058-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1360124\u002F000119312526187058\u002F0001193125-26-187058-index.htm",41.631,9730.024,2422.09158,{"cik":29,"filedAt":127,"filingId":154,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":65,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":71,"transactionDate":134,"intentLabel":73,"signalQuality":49},"0001193125-26-187054-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1756088\u002F000119312526187054\u002F0001193125-26-187054-index.htm",48.555,12052.997,2824.9299,{"cik":29,"filedAt":127,"filingId":160,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":65,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":71,"transactionDate":134,"intentLabel":73,"signalQuality":49},"0001193125-26-187076-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2016064\u002F000119312526187076\u002F0001193125-26-187076-index.htm",27.671,6467.315,1609.89878,{"cik":29,"filedAt":127,"filingId":166,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":65,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":167,"shares":162,"sharesOwnedAfter":168,"totalValue":164,"transactionCode":71,"transactionDate":134,"intentLabel":73,"signalQuality":49},"0001193125-26-187068-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1533098\u002F000119312526187068\u002F0001193125-26-187068-index.htm",6467.316,"retail-trade",[171,174,177,180,183,186],{"ticker":172,"issuerName":173},"CVNA","CARVANA CO.",{"ticker":175,"issuerName":176},"W","Wayfair Inc.",{"ticker":178,"issuerName":179},"AMZN","AMAZON COM INC",{"ticker":181,"issuerName":182},"BROS","Dutch Bros Inc.",{"ticker":184,"issuerName":185},"BURL","Burlington Stores, Inc.",{"ticker":187,"issuerName":188},"GROV","Grove Collaborative Holdings, Inc.",{"count":190,"fetchedAt":191,"source":192},20,"2026-07-25T06:06:13.476Z","sqlite",{"data":194,"meta":200},{"value":195,"quality":196,"closeDate":197,"ageDays":198,"sharesAsOf":199},3346047101.211548,"fresh","2026-07-22",3,"2026-05-18",{"count":201,"fetchedAt":202,"source":192},1,"2026-07-25T06:06:13.478Z",{"data":204,"meta":216},{"ticker":32,"ceo":205,"industry":206,"fullTimeEmployees":207,"ipoDate":208,"country":209,"state":210,"city":211,"website":212,"exchangeShort":25,"marketCap":25,"beta":213,"range52w":214,"fetchedAt":215},"Shane O'Kelly","Specialty Retail",54007,"2001-11-29","US","NC","Raleigh","https:\u002F\u002Fwww.advanceautoparts.com",1.053,"37.89-70","2026-07-16T06:04:16.182Z",{"count":201,"fetchedAt":202,"source":192},{"data":218,"meta":220},{"ticker":32,"points":219},[],{"count":201,"fetchedAt":221,"source":192},"2026-07-25T06:06:13.479Z",{"data":223,"meta":1603},{"congressTrades":224,"insiderTrades":225,"priceHistory":246,"ticker":32},[],[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":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"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":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":62,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":62,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":62,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":82,"shares":68,"sharesOwnedAfter":83,"totalValue":70,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":62,"filingId":85,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":87,"shares":68,"sharesOwnedAfter":88,"totalValue":70,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":62,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":92,"shares":68,"sharesOwnedAfter":93,"totalValue":70,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":62,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":92,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":62,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":102,"shares":68,"sharesOwnedAfter":103,"totalValue":70,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":62,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":107,"shares":68,"sharesOwnedAfter":108,"totalValue":70,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":62,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":62,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":62,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":124,"shares":68,"sharesOwnedAfter":125,"totalValue":70,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":127,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":65,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":71,"transactionDate":134},{"cik":29,"filedAt":127,"filingId":136,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":71,"transactionDate":134},{"cik":29,"filedAt":127,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":65,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":71,"transactionDate":134},{"cik":29,"filedAt":127,"filingId":148,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":65,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":71,"transactionDate":134},{"cik":29,"filedAt":127,"filingId":154,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":65,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":71,"transactionDate":134},{"cik":29,"filedAt":127,"filingId":160,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":65,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":71,"transactionDate":134},{"cik":29,"filedAt":127,"filingId":166,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":65,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":167,"shares":162,"sharesOwnedAfter":168,"totalValue":164,"transactionCode":71,"transactionDate":134},[247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1009,1012,1014,1017,1020,1023,1026,1029,1032,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1075,1078,1081,1084,1087,1090,1093,1096,1099,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1136,1139,1142,1145,1148,1150,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1271,1274,1277,1280,1282,1284,1287,1290,1293,1295,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1433,1436,1438,1441,1444,1447,1450,1453,1456,1459,1462,1464,1467,1470,1473,1476,1478,1481,1484,1487,1490,1492,1495,1498,1501,1504,1506,1509,1512,1515,1518,1521,1523,1526,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1578,1580,1583,1586,1589,1592,1595,1598,1601],{"date":248,"close":249},"2021-07-30",212.05999755859375,{"date":251,"close":252},"2021-08-06",205.72000122070312,{"date":254,"close":255},"2021-08-13",206.42999267578125,{"date":257,"close":258},"2021-08-20",209.67999267578125,{"date":260,"close":261},"2021-08-27",203.82000732421875,{"date":263,"close":264},"2021-09-03",199.44000244140625,{"date":266,"close":267},"2021-09-10",200.02999877929688,{"date":269,"close":270},"2021-09-17",205.8000030517578,{"date":272,"close":273},"2021-09-24",215.66000366210938,{"date":275,"close":276},"2021-10-01",208,{"date":278,"close":279},"2021-10-08",214.14999389648438,{"date":281,"close":282},"2021-10-15",215.42999267578125,{"date":284,"close":285},"2021-10-22",231.97000122070312,{"date":287,"close":288},"2021-10-29",225.52000427246094,{"date":290,"close":291},"2021-11-05",229.72999572753906,{"date":293,"close":294},"2021-11-12",239.0399932861328,{"date":296,"close":297},"2021-11-19",230,{"date":299,"close":300},"2021-11-26",226.72999572753906,{"date":302,"close":303},"2021-12-03",226.86000061035156,{"date":305,"close":306},"2021-12-10",240.0399932861328,{"date":308,"close":309},"2021-12-17",232.82000732421875,{"date":311,"close":312},"2021-12-23",232.1300048828125,{"date":314,"close":315},"2021-12-31",239.8800048828125,{"date":317,"close":318},"2022-01-07",238.08999633789062,{"date":320,"close":321},"2022-01-14",239.60000610351562,{"date":323,"close":324},"2022-01-21",226.14999389648438,{"date":326,"close":327},"2022-01-28",228.22000122070312,{"date":329,"close":330},"2022-02-04",226.99000549316406,{"date":332,"close":333},"2022-02-11",222.94000244140625,{"date":335,"close":336},"2022-02-18",218.8000030517578,{"date":338,"close":339},"2022-02-25",205.57000732421875,{"date":341,"close":342},"2022-03-04",206.6199951171875,{"date":344,"close":345},"2022-03-11",204.0800018310547,{"date":347,"close":348},"2022-03-18",206.33999633789062,{"date":350,"close":351},"2022-03-25",215.5800018310547,{"date":353,"close":354},"2022-04-01",207.47999572753906,{"date":356,"close":357},"2022-04-08",225.74000549316406,{"date":359,"close":360},"2022-04-14",218.67999267578125,{"date":362,"close":363},"2022-04-22",218.38999938964844,{"date":365,"close":366},"2022-04-29",199.6300048828125,{"date":368,"close":369},"2022-05-06",202.86000061035156,{"date":371,"close":372},"2022-05-13",211.2100067138672,{"date":374,"close":375},"2022-05-20",181.88999938964844,{"date":377,"close":378},"2022-05-27",193.0500030517578,{"date":380,"close":381},"2022-06-03",190.72999572753906,{"date":383,"close":384},"2022-06-10",179.42999267578125,{"date":386,"close":387},"2022-06-17",167.80999755859375,{"date":389,"close":390},"2022-06-24",183.10000610351562,{"date":392,"close":393},"2022-07-01",173.63999938964844,{"date":395,"close":396},"2022-07-08",182.89999389648438,{"date":398,"close":399},"2022-07-15",188.7100067138672,{"date":401,"close":402},"2022-07-22",191.22999572753906,{"date":404,"close":405},"2022-07-29",193.6199951171875,{"date":407,"close":408},"2022-08-05",193.4199981689453,{"date":410,"close":411},"2022-08-12",202.52999877929688,{"date":413,"close":414},"2022-08-19",207.02000427246094,{"date":416,"close":417},"2022-08-26",173.58999633789062,{"date":419,"close":420},"2022-09-02",171.72999572753906,{"date":422,"close":423},"2022-09-09",180.64999389648438,{"date":425,"close":426},"2022-09-16",166.8000030517578,{"date":428,"close":429},"2022-09-23",160.5,{"date":431,"close":432},"2022-09-30",156.33999633789062,{"date":434,"close":435},"2022-10-07",161.32000732421875,{"date":437,"close":438},"2022-10-14",168.57000732421875,{"date":440,"close":441},"2022-10-21",171.33999633789062,{"date":443,"close":444},"2022-10-28",190.6699981689453,{"date":446,"close":447},"2022-11-04",181.07000732421875,{"date":449,"close":450},"2022-11-11",186.38999938964844,{"date":452,"close":453},"2022-11-18",147.5,{"date":455,"close":456},"2022-11-25",150,{"date":458,"close":459},"2022-12-02",153.02999877929688,{"date":461,"close":462},"2022-12-09",145.89999389648438,{"date":464,"close":465},"2022-12-16",140.16000366210938,{"date":467,"close":468},"2022-12-23",143.27999877929688,{"date":470,"close":471},"2022-12-30",147.02999877929688,{"date":473,"close":474},"2023-01-06",154.02000427246094,{"date":476,"close":477},"2023-01-13",151.02999877929688,{"date":479,"close":480},"2023-01-20",147.49000549316406,{"date":482,"close":483},"2023-01-27",147.44000244140625,{"date":485,"close":486},"2023-02-03",152.1699981689453,{"date":488,"close":489},"2023-02-10",151.8000030517578,{"date":491,"close":492},"2023-02-17",149.99000549316406,{"date":494,"close":495},"2023-02-24",138.85000610351562,{"date":497,"close":498},"2023-03-03",138.47999572753906,{"date":500,"close":501},"2023-03-10",128.0399932861328,{"date":503,"close":504},"2023-03-17",119.4000015258789,{"date":506,"close":507},"2023-03-24",110.83000183105469,{"date":509,"close":510},"2023-03-31",121.61000061035156,{"date":512,"close":513},"2023-04-06",120.69000244140625,{"date":515,"close":516},"2023-04-14",123.5999984741211,{"date":518,"close":519},"2023-04-21",128.2100067138672,{"date":521,"close":522},"2023-04-28",125.52999877929688,{"date":524,"close":525},"2023-05-05",123.7699966430664,{"date":527,"close":528},"2023-05-12",122.86000061035156,{"date":530,"close":531},"2023-05-19",117.41000366210938,{"date":533,"close":534},"2023-05-26",112.1500015258789,{"date":536,"close":537},"2023-06-02",67.55999755859375,{"date":539,"close":540},"2023-06-09",63.58000183105469,{"date":542,"close":543},"2023-06-16",69.22000122070312,{"date":545,"close":546},"2023-06-23",65.66999816894531,{"date":548,"close":549},"2023-06-30",70.30000305175781,{"date":551,"close":552},"2023-07-07",69.37999725341797,{"date":554,"close":555},"2023-07-14",70.63999938964844,{"date":557,"close":558},"2023-07-21",70.7300033569336,{"date":560,"close":561},"2023-07-28",73.16999816894531,{"date":563,"close":564},"2023-08-04",71.01000213623047,{"date":566,"close":567},"2023-08-11",72.27999877929688,{"date":569,"close":570},"2023-08-18",69.83000183105469,{"date":572,"close":573},"2023-08-25",64.08000183105469,{"date":575,"close":576},"2023-09-01",67.6500015258789,{"date":578,"close":579},"2023-09-08",64.61000061035156,{"date":581,"close":582},"2023-09-15",59.81999969482422,{"date":584,"close":585},"2023-09-22",57.599998474121094,{"date":587,"close":588},"2023-09-29",55.93000030517578,{"date":590,"close":591},"2023-10-06",51.9900016784668,{"date":593,"close":594},"2023-10-13",50.75,{"date":596,"close":597},"2023-10-20",51.20000076293945,{"date":599,"close":600},"2023-10-27",49.900001525878906,{"date":602,"close":603},"2023-11-03",57.13999938964844,{"date":605,"close":606},"2023-11-10",56.130001068115234,{"date":608,"close":609},"2023-11-17",50.33000183105469,{"date":611,"close":612},"2023-11-24",53.08000183105469,{"date":614,"close":615},"2023-12-01",54.09000015258789,{"date":617,"close":618},"2023-12-08",56.27000045776367,{"date":620,"close":621},"2023-12-15",62.720001220703125,{"date":623,"close":624},"2023-12-22",61.25,{"date":626,"close":627},"2023-12-29",61.029998779296875,{"date":629,"close":630},"2024-01-05",61.52000045776367,{"date":632,"close":633},"2024-01-12",61.29999923706055,{"date":635,"close":636},"2024-01-19",63.75,{"date":638,"close":639},"2024-01-26",66.25,{"date":641,"close":642},"2024-02-02",67.79000091552734,{"date":644,"close":645},"2024-02-09",63.29999923706055,{"date":647,"close":648},"2024-02-16",64.48999786376953,{"date":650,"close":651},"2024-02-23",61.099998474121094,{"date":653,"close":654},"2024-03-01",69.26000213623047,{"date":656,"close":657},"2024-03-08",73.08000183105469,{"date":659,"close":660},"2024-03-15",81.7699966430664,{"date":662,"close":663},"2024-03-22",85.76000213623047,{"date":665,"close":666},"2024-03-28",85.08999633789062,{"date":668,"close":669},"2024-04-05",77.33999633789062,{"date":671,"close":672},"2024-04-12",70.5,{"date":674,"close":675},"2024-04-19",78.69000244140625,{"date":677,"close":678},"2024-04-26",75.13999938964844,{"date":680,"close":681},"2024-05-03",76.30999755859375,{"date":683,"close":684},"2024-05-10",75.02999877929688,{"date":686,"close":687},"2024-05-17",74.55000305175781,{"date":689,"close":690},"2024-05-24",69.56999969482422,{"date":692,"close":555},"2024-05-31",{"date":694,"close":695},"2024-06-07",64.58000183105469,{"date":697,"close":698},"2024-06-14",63.41999816894531,{"date":700,"close":701},"2024-06-21",65.76000213623047,{"date":703,"close":704},"2024-06-28",63.33000183105469,{"date":706,"close":707},"2024-07-05",58.720001220703125,{"date":709,"close":710},"2024-07-12",62.91999816894531,{"date":712,"close":713},"2024-07-19",59.619998931884766,{"date":715,"close":716},"2024-07-26",60.7599983215332,{"date":718,"close":719},"2024-08-02",61.04999923706055,{"date":721,"close":722},"2024-08-09",60.209999084472656,{"date":724,"close":725},"2024-08-16",62.189998626708984,{"date":727,"close":728},"2024-08-23",49.150001525878906,{"date":730,"close":731},"2024-08-30",45.310001373291016,{"date":733,"close":734},"2024-09-06",39.7599983215332,{"date":736,"close":737},"2024-09-13",41.43000030517578,{"date":739,"close":740},"2024-09-20",40.9900016784668,{"date":742,"close":743},"2024-09-27",41.380001068115234,{"date":745,"close":746},"2024-10-04",38.689998626708984,{"date":748,"close":749},"2024-10-11",37.529998779296875,{"date":751,"close":752},"2024-10-18",39.81999969482422,{"date":754,"close":755},"2024-10-25",36.7400016784668,{"date":757,"close":758},"2024-11-01",36.25,{"date":760,"close":761},"2024-11-08",37.900001525878906,{"date":763,"close":764},"2024-11-15",37.689998626708984,{"date":766,"close":767},"2024-11-22",40.790000915527344,{"date":769,"close":770},"2024-11-29",41.349998474121094,{"date":772,"close":773},"2024-12-06",44.970001220703125,{"date":775,"close":776},"2024-12-13",43.86000061035156,{"date":778,"close":779},"2024-12-20",43.52000045776367,{"date":781,"close":782},"2024-12-27",44.060001373291016,{"date":784,"close":785},"2025-01-03",46.34000015258789,{"date":787,"close":788},"2025-01-10",46.20000076293945,{"date":790,"close":791},"2025-01-17",45.90999984741211,{"date":793,"close":794},"2025-01-24",48.439998626708984,{"date":796,"close":797},"2025-01-31",48.5,{"date":799,"close":800},"2025-02-07",45.95000076293945,{"date":802,"close":803},"2025-02-14",47.869998931884766,{"date":805,"close":806},"2025-02-21",43.439998626708984,{"date":808,"close":809},"2025-02-28",36.900001525878906,{"date":811,"close":812},"2025-03-07",35.369998931884766,{"date":814,"close":815},"2025-03-14",37.59000015258789,{"date":817,"close":818},"2025-03-21",37.459999084472656,{"date":820,"close":821},"2025-03-28",38.95000076293945,{"date":823,"close":824},"2025-04-04",35.0099983215332,{"date":826,"close":827},"2025-04-11",32.2599983215332,{"date":829,"close":830},"2025-04-17",31.8700008392334,{"date":832,"close":833},"2025-04-25",32.880001068115234,{"date":835,"close":836},"2025-05-02",33.40999984741211,{"date":838,"close":839},"2025-05-09",30.8799991607666,{"date":841,"close":842},"2025-05-16",35.029998779296875,{"date":844,"close":845},"2025-05-23",48.66999816894531,{"date":847,"close":848},"2025-05-30",47.93000030517578,{"date":850,"close":851},"2025-06-06",52.5,{"date":853,"close":854},"2025-06-13",48.470001220703125,{"date":856,"close":857},"2025-06-20",49.41999816894531,{"date":859,"close":860},"2025-06-27",46.5,{"date":862,"close":863},"2025-07-03",51.619998931884766,{"date":865,"close":866},"2025-07-11",62.560001373291016,{"date":868,"close":869},"2025-07-18",61.130001068115234,{"date":871,"close":872},"2025-07-21",62.79999923706055,{"date":874,"close":875},"2025-07-22",65.62999725341797,{"date":877,"close":878},"2025-07-23",66.5,{"date":880,"close":881},"2025-07-24",59.650001525878906,{"date":883,"close":884},"2025-07-25",58.68000030517578,{"date":886,"close":887},"2025-07-28",57.5,{"date":889,"close":890},"2025-07-29",56.7400016784668,{"date":892,"close":893},"2025-07-30",55.83000183105469,{"date":895,"close":896},"2025-07-31",53.06999969482422,{"date":898,"close":899},"2025-08-01",52.709999084472656,{"date":901,"close":902},"2025-08-04",53.529998779296875,{"date":904,"close":905},"2025-08-05",57.09000015258789,{"date":907,"close":908},"2025-08-06",60.43000030517578,{"date":910,"close":911},"2025-08-07",58.34000015258789,{"date":913,"close":914},"2025-08-08",59.08000183105469,{"date":916,"close":917},"2025-08-11",59.36000061035156,{"date":919,"close":920},"2025-08-12",59.11000061035156,{"date":922,"close":923},"2025-08-13",61.810001373291016,{"date":925,"close":926},"2025-08-14",56.849998474121094,{"date":928,"close":929},"2025-08-15",56.84000015258789,{"date":931,"close":932},"2025-08-18",56.599998474121094,{"date":934,"close":935},"2025-08-19",56.31999969482422,{"date":937,"close":938},"2025-08-20",56.560001373291016,{"date":940,"close":941},"2025-08-21",55.599998474121094,{"date":943,"close":944},"2025-08-22",57.790000915527344,{"date":946,"close":947},"2025-08-25",59.47999954223633,{"date":949,"close":950},"2025-08-26",60.189998626708984,{"date":952,"close":953},"2025-08-27",60.77000045776367,{"date":955,"close":956},"2025-08-28",60.52000045776367,{"date":958,"close":959},"2025-08-29",60.9900016784668,{"date":961,"close":962},"2025-09-02",59.56999969482422,{"date":964,"close":914},"2025-09-03",{"date":966,"close":967},"2025-09-04",60.060001373291016,{"date":969,"close":970},"2025-09-05",60.439998626708984,{"date":972,"close":973},"2025-09-08",61,{"date":975,"close":976},"2025-09-09",59.540000915527344,{"date":978,"close":979},"2025-09-10",59.130001068115234,{"date":981,"close":982},"2025-09-11",62.20000076293945,{"date":984,"close":985},"2025-09-12",61.09000015258789,{"date":987,"close":988},"2025-09-15",64.16999816894531,{"date":990,"close":991},"2025-09-16",63.22999954223633,{"date":993,"close":994},"2025-09-17",62.68000030517578,{"date":996,"close":997},"2025-09-18",60.119998931884766,{"date":999,"close":1000},"2025-09-19",58.70000076293945,{"date":1002,"close":1003},"2025-09-22",60.15999984741211,{"date":1005,"close":1006},"2025-09-23",60.11000061035156,{"date":1008,"close":719},"2025-09-24",{"date":1010,"close":1011},"2025-09-25",59.83000183105469,{"date":1013,"close":973},"2025-09-26",{"date":1015,"close":1016},"2025-09-29",62.95000076293945,{"date":1018,"close":1019},"2025-09-30",61.400001525878906,{"date":1021,"close":1022},"2025-10-01",61.900001525878906,{"date":1024,"close":1025},"2025-10-02",62.13999938964844,{"date":1027,"close":1028},"2025-10-03",61.34000015258789,{"date":1030,"close":1031},"2025-10-06",58.310001373291016,{"date":1033,"close":929},"2025-10-07",{"date":1035,"close":1036},"2025-10-08",52.59000015258789,{"date":1038,"close":1039},"2025-10-09",50.31999969482422,{"date":1041,"close":1042},"2025-10-10",49.47999954223633,{"date":1044,"close":1045},"2025-10-13",54.04999923706055,{"date":1047,"close":1048},"2025-10-14",54.91999816894531,{"date":1050,"close":1051},"2025-10-15",53.599998474121094,{"date":1053,"close":1054},"2025-10-16",53.56999969482422,{"date":1056,"close":1057},"2025-10-17",53.720001220703125,{"date":1059,"close":1060},"2025-10-20",52.900001525878906,{"date":1062,"close":1063},"2025-10-21",55.34000015258789,{"date":1065,"close":1066},"2025-10-22",56.11000061035156,{"date":1068,"close":1069},"2025-10-23",55,{"date":1071,"close":1072},"2025-10-24",54.560001373291016,{"date":1074,"close":935},"2025-10-27",{"date":1076,"close":1077},"2025-10-28",57,{"date":1079,"close":1080},"2025-10-29",55.130001068115234,{"date":1082,"close":1083},"2025-10-30",50.70000076293945,{"date":1085,"close":1086},"2025-10-31",47.130001068115234,{"date":1088,"close":1089},"2025-11-03",47.40999984741211,{"date":1091,"close":1092},"2025-11-04",48.09000015258789,{"date":1094,"close":1095},"2025-11-05",48.65999984741211,{"date":1097,"close":1098},"2025-11-06",47.470001220703125,{"date":1100,"close":845},"2025-11-07",{"date":1102,"close":1103},"2025-11-10",47.54999923706055,{"date":1105,"close":1106},"2025-11-11",51.060001373291016,{"date":1108,"close":1109},"2025-11-12",51.02000045776367,{"date":1111,"close":1112},"2025-11-13",50.220001220703125,{"date":1114,"close":1115},"2025-11-14",50.029998779296875,{"date":1117,"close":1118},"2025-11-17",48.93000030517578,{"date":1120,"close":1121},"2025-11-18",49.7599983215332,{"date":1123,"close":1124},"2025-11-19",50.040000915527344,{"date":1126,"close":1127},"2025-11-20",48.369998931884766,{"date":1129,"close":1130},"2025-11-21",51.70000076293945,{"date":1132,"close":1133},"2025-11-24",50.93000030517578,{"date":1135,"close":1106},"2025-11-25",{"date":1137,"close":1138},"2025-11-26",51.4900016784668,{"date":1140,"close":1141},"2025-11-28",51.880001068115234,{"date":1143,"close":1144},"2025-12-01",52.84000015258789,{"date":1146,"close":1147},"2025-12-02",52.689998626708984,{"date":1149,"close":902},"2025-12-03",{"date":1151,"close":851},"2025-12-04",{"date":1153,"close":1154},"2025-12-05",52.470001220703125,{"date":1156,"close":1157},"2025-12-08",51.08000183105469,{"date":1159,"close":1160},"2025-12-09",46.310001373291016,{"date":1162,"close":1163},"2025-12-10",49.04999923706055,{"date":1165,"close":1166},"2025-12-11",48.290000915527344,{"date":1168,"close":1169},"2025-12-12",46.369998931884766,{"date":1171,"close":1172},"2025-12-15",45.459999084472656,{"date":1174,"close":1175},"2025-12-16",44.06999969482422,{"date":1177,"close":1178},"2025-12-17",42.790000915527344,{"date":1180,"close":1181},"2025-12-18",41.2599983215332,{"date":1183,"close":1184},"2025-12-19",40.400001525878906,{"date":1186,"close":1187},"2025-12-22",40.75,{"date":1189,"close":1190},"2025-12-23",39.47999954223633,{"date":1192,"close":1193},"2025-12-24",41.119998931884766,{"date":1195,"close":1196},"2025-12-26",41.25,{"date":1198,"close":1199},"2025-12-29",39.869998931884766,{"date":1201,"close":1202},"2025-12-30",39.63999938964844,{"date":1204,"close":1205},"2025-12-31",39.29999923706055,{"date":1207,"close":1208},"2026-01-02",38.88999938964844,{"date":1210,"close":1211},"2026-01-05",38.75,{"date":1213,"close":1214},"2026-01-06",41.36000061035156,{"date":1216,"close":1217},"2026-01-07",41.220001220703125,{"date":1219,"close":1220},"2026-01-08",42.380001068115234,{"date":1222,"close":1223},"2026-01-09",43.84000015258789,{"date":1225,"close":1226},"2026-01-12",42.9900016784668,{"date":1228,"close":1229},"2026-01-13",42.369998931884766,{"date":1231,"close":1232},"2026-01-14",42.880001068115234,{"date":1234,"close":1235},"2026-01-15",42.720001220703125,{"date":1237,"close":1238},"2026-01-16",43.20000076293945,{"date":1240,"close":1241},"2026-01-20",41.310001373291016,{"date":1243,"close":1244},"2026-01-21",45.529998779296875,{"date":1246,"close":1247},"2026-01-22",45.790000915527344,{"date":1249,"close":1250},"2026-01-23",46.77000045776367,{"date":1252,"close":1253},"2026-01-26",47.540000915527344,{"date":1255,"close":1256},"2026-01-27",49.34000015258789,{"date":1258,"close":1259},"2026-01-28",49.59000015258789,{"date":1261,"close":1262},"2026-01-29",48.119998931884766,{"date":1264,"close":1265},"2026-01-30",48.0099983215332,{"date":1267,"close":1268},"2026-02-02",48.709999084472656,{"date":1270,"close":1083},"2026-02-03",{"date":1272,"close":1273},"2026-02-04",54.52000045776367,{"date":1275,"close":1276},"2026-02-05",52.93000030517578,{"date":1278,"close":1279},"2026-02-06",55.29999923706055,{"date":1281,"close":1279},"2026-02-09",{"date":1283,"close":932},"2026-02-10",{"date":1285,"close":1286},"2026-02-11",59.630001068115234,{"date":1288,"close":1289},"2026-02-12",58.220001220703125,{"date":1291,"close":1292},"2026-02-13",58.849998474121094,{"date":1294,"close":890},"2026-02-17",{"date":1296,"close":588},"2026-02-18",{"date":1298,"close":1299},"2026-02-19",55.97999954223633,{"date":1301,"close":1302},"2026-02-20",55.869998931884766,{"date":1304,"close":1305},"2026-02-23",55.369998931884766,{"date":1307,"close":1308},"2026-02-24",53.779998779296875,{"date":1310,"close":1311},"2026-02-25",50.439998626708984,{"date":1313,"close":1314},"2026-02-26",52,{"date":1316,"close":1317},"2026-02-27",53.16999816894531,{"date":1319,"close":1320},"2026-03-02",53.27000045776367,{"date":1322,"close":1323},"2026-03-03",51.90999984741211,{"date":1325,"close":1326},"2026-03-04",51.209999084472656,{"date":1328,"close":1329},"2026-03-05",51.2599983215332,{"date":1331,"close":609},"2026-03-06",{"date":1333,"close":1334},"2026-03-09",51.09000015258789,{"date":1336,"close":1337},"2026-03-10",51.06999969482422,{"date":1339,"close":1340},"2026-03-11",53.33000183105469,{"date":1342,"close":1343},"2026-03-12",52.65999984741211,{"date":1345,"close":1346},"2026-03-13",51.72999954223633,{"date":1348,"close":1349},"2026-03-16",53.189998626708984,{"date":1351,"close":1352},"2026-03-17",51.91999816894531,{"date":1354,"close":1355},"2026-03-18",49.36000061035156,{"date":1357,"close":1358},"2026-03-19",48.34000015258789,{"date":1360,"close":1361},"2026-03-20",47.040000915527344,{"date":1363,"close":1364},"2026-03-23",50.7400016784668,{"date":1366,"close":1367},"2026-03-24",50.900001525878906,{"date":1369,"close":1370},"2026-03-25",52.72999954223633,{"date":1372,"close":1373},"2026-03-26",51.849998474121094,{"date":1375,"close":1376},"2026-03-27",51.56999969482422,{"date":1378,"close":1379},"2026-03-30",51.15999984741211,{"date":1381,"close":1382},"2026-03-31",52.75,{"date":1384,"close":1385},"2026-04-01",54.400001525878906,{"date":1387,"close":1388},"2026-04-02",51.83000183105469,{"date":1390,"close":1391},"2026-04-06",53,{"date":1393,"close":1394},"2026-04-07",52.66999816894531,{"date":1396,"close":1397},"2026-04-08",54.5,{"date":1399,"close":1400},"2026-04-09",56.529998779296875,{"date":1402,"close":1403},"2026-04-10",54.59000015258789,{"date":1405,"close":1406},"2026-04-13",56.36000061035156,{"date":1408,"close":1409},"2026-04-14",56.0099983215332,{"date":1411,"close":1412},"2026-04-15",56.880001068115234,{"date":1414,"close":1415},"2026-04-16",56.65999984741211,{"date":1417,"close":1418},"2026-04-17",57.4900016784668,{"date":1420,"close":1421},"2026-04-20",57.27000045776367,{"date":1423,"close":1424},"2026-04-21",58.72999954223633,{"date":1426,"close":1427},"2026-04-22",59.61000061035156,{"date":1429,"close":1430},"2026-04-23",58.15999984741211,{"date":134,"close":1432},58.18000030517578,{"date":1434,"close":1435},"2026-04-27",57.869998931884766,{"date":1437,"close":932},"2026-04-28",{"date":1439,"close":1440},"2026-04-29",55.7599983215332,{"date":1442,"close":1443},"2026-04-30",59.5099983215332,{"date":1445,"close":1446},"2026-05-01",58.93000030517578,{"date":1448,"close":1449},"2026-05-04",57.380001068115234,{"date":1451,"close":1452},"2026-05-05",56.900001525878906,{"date":1454,"close":1455},"2026-05-06",58.06999969482422,{"date":1457,"close":1458},"2026-05-07",57.22999954223633,{"date":1460,"close":1461},"2026-05-08",56.150001525878906,{"date":1463,"close":1388},"2026-05-11",{"date":1465,"close":1466},"2026-05-12",52.619998931884766,{"date":1468,"close":1469},"2026-05-13",49.2599983215332,{"date":1471,"close":1472},"2026-05-14",49.709999084472656,{"date":1474,"close":1475},"2026-05-15",47.16999816894531,{"date":199,"close":1477},50.599998474121094,{"date":1479,"close":1480},"2026-05-19",49.529998779296875,{"date":1482,"close":1483},"2026-05-20",51.2400016784668,{"date":1485,"close":1486},"2026-05-21",58.619998931884766,{"date":1488,"close":1489},"2026-05-22",57.95000076293945,{"date":1491,"close":1080},"2026-05-26",{"date":1493,"close":1494},"2026-05-27",58.2599983215332,{"date":1496,"close":1497},"2026-05-28",59.86000061035156,{"date":1499,"close":1500},"2026-05-29",60.2400016784668,{"date":1502,"close":1503},"2026-06-01",59.29999923706055,{"date":72,"close":1505},57.650001525878906,{"date":1507,"close":1508},"2026-06-03",57.119998931884766,{"date":1510,"close":1511},"2026-06-04",55.88999938964844,{"date":1513,"close":1514},"2026-06-05",56.810001373291016,{"date":1516,"close":1517},"2026-06-08",58.380001068115234,{"date":1519,"close":1520},"2026-06-09",60.040000915527344,{"date":1522,"close":917},"2026-06-10",{"date":1524,"close":1525},"2026-06-11",60.619998931884766,{"date":60,"close":1527},60.79999923706055,{"date":1529,"close":1530},"2026-06-15",61.040000915527344,{"date":1532,"close":1533},"2026-06-16",60.369998931884766,{"date":1535,"close":1536},"2026-06-17",58.099998474121094,{"date":1538,"close":1539},"2026-06-18",60.099998474121094,{"date":1541,"close":1542},"2026-06-22",55.41999816894531,{"date":1544,"close":1545},"2026-06-23",54.810001373291016,{"date":1547,"close":1548},"2026-06-24",57.939998626708984,{"date":1550,"close":1551},"2026-06-25",59.20000076293945,{"date":1553,"close":1554},"2026-06-26",62.18000030517578,{"date":1556,"close":1557},"2026-06-29",61.630001068115234,{"date":1559,"close":1560},"2026-06-30",62.220001220703125,{"date":1562,"close":1563},"2026-07-01",63.02000045776367,{"date":1565,"close":1566},"2026-07-02",61.529998779296875,{"date":1568,"close":1569},"2026-07-06",56.33000183105469,{"date":1571,"close":1572},"2026-07-07",55.86000061035156,{"date":1574,"close":1575},"2026-07-08",55.09000015258789,{"date":1577,"close":1069},"2026-07-09",{"date":1579,"close":1489},"2026-07-10",{"date":1581,"close":1582},"2026-07-13",55.310001373291016,{"date":1584,"close":1585},"2026-07-14",55.40999984741211,{"date":1587,"close":1588},"2026-07-15",52.09000015258789,{"date":1590,"close":1591},"2026-07-16",53.130001068115234,{"date":1593,"close":1594},"2026-07-17",53.15999984741211,{"date":1596,"close":1597},"2026-07-20",52.040000915527344,{"date":1599,"close":1600},"2026-07-21",55.63999938964844,{"date":197,"close":1602},55.4900016784668,{"count":201,"fetchedAt":1604,"source":192},"2026-07-25T06:06:13.532Z",1784959573351]