[{"data":1,"prerenderedAt":1612},["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-ABG":25,"$fdtpv7i3pE_EPZ9wuI3jI7ppO6ikvq3Nf3876OX4strc":26,"ticker-mcap-ABG":198,"ticker-profile-ABG":207,"ticker-earnings-ABG":221,"ticker-congress-ABG":225,"i-lucide:info":1610},{"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":194},{"identity":28,"transactions":33,"sectorSlug":174,"relatedTickers":175},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1144980","ASBURY AUTOMOTIVE GROUP INC","Retail Trade","ABG",[34,50,65,76,86,92,96,100,111,120,126,134,141,144,146,149,152,159,164,169],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-02T00:00:00.000Z","0001144980-26-000086-0","4","Calloway Dean","SVP, General Counsel & Sec","D",201.08,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2028945\u002F000114498026000086\u002F0001144980-26-000086-index.htm",195,8221,39210.600000000006,"F","2026-07-01","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63,"insiderHistory":64},"2026-05-22T00:00:00.000Z","0001144980-26-000084-0","DiSantis B. Christopher","",182.31,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1273452\u002F000114498026000084\u002F0001144980-26-000084-index.htm",157,6400,28622.670000000002,"P","2026-05-20","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":49},"2026-05-06T00:00:00.000Z","0001801913-26-000007-0","Clara Daniel","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1801913\u002F000180191326000007\u002F0001801913-26-000007-index.htm",4532,15761,"A","2026-05-04","Stock award",{"cik":29,"filedAt":77,"filingId":78,"formType":25,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":25,"totalValue":84,"transactionCode":46,"transactionDate":85,"intentLabel":48,"signalQuality":49},"2026-04-03T00:00:00.000Z","0001144980-26-000073-0","Milstein Jed","SVP & CHRO",164.03,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1144980\u002F000114498026000073\u002F0001144980-26-000073-index.htm",252,41335.56,"2022-02-04",{"cik":29,"filedAt":77,"filingId":87,"formType":25,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":88,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":89,"transactionDate":85,"intentLabel":90,"signalQuality":91},"0001144980-26-000073-1",711,"M","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":77,"filingId":93,"formType":25,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":82,"shares":94,"sharesOwnedAfter":25,"totalValue":95,"transactionCode":46,"transactionDate":85,"intentLabel":48,"signalQuality":49},"0001144980-26-000073-2",321,52653.63,{"cik":29,"filedAt":77,"filingId":97,"formType":25,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":82,"shares":98,"sharesOwnedAfter":25,"totalValue":99,"transactionCode":46,"transactionDate":85,"intentLabel":48,"signalQuality":49},"0001144980-26-000073-3",367,60199.01,{"cik":29,"filedAt":101,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":108,"transactionDate":109,"intentLabel":110,"signalQuality":49},"2026-03-17T00:00:00.000Z","0001144980-26-000066-0","Hult David W","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1524707\u002F000114498026000066\u002F0001144980-26-000066-index.htm",5085,85598,"G","2026-03-16","Gift",{"cik":29,"filedAt":112,"filingId":113,"formType":114,"originalSubmissionDate":115,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":73,"transactionDate":119,"intentLabel":75,"signalQuality":49},"2026-03-09T00:00:00.000Z","0001144980-26-000059-0","4\u002FA","2026-03-09","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1524707\u002F000114498026000059\u002F0001144980-26-000059-index.htm",14261,87796,"2026-03-05",{"cik":29,"filedAt":112,"filingId":121,"formType":114,"originalSubmissionDate":115,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":116,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":46,"transactionDate":119,"intentLabel":48,"signalQuality":49},"0001144980-26-000059-1",212.48,2113,85683,448970.24,{"cik":29,"filedAt":112,"filingId":127,"formType":114,"originalSubmissionDate":115,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":116,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":60,"transactionDate":132,"intentLabel":62,"signalQuality":63,"insiderHistory":133},"0001144980-26-000059-2",204.73,1604,87287,328386.92,"2026-03-06",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":112,"filingId":135,"formType":114,"originalSubmissionDate":115,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":116,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":60,"transactionDate":132,"intentLabel":62,"signalQuality":63,"insiderHistory":140},"0001144980-26-000059-3",205.63,3396,90683,698319.48,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":112,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":143,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":73,"transactionDate":119,"intentLabel":75,"signalQuality":49},"0001144980-26-000055-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1524707\u002F000114498026000055\u002F0001144980-26-000055-index.htm",{"cik":29,"filedAt":112,"filingId":145,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":143,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":46,"transactionDate":119,"intentLabel":48,"signalQuality":49},"0001144980-26-000055-1",{"cik":29,"filedAt":112,"filingId":147,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":143,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":60,"transactionDate":132,"intentLabel":62,"signalQuality":63,"insiderHistory":148},"0001144980-26-000055-2",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":112,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":143,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":60,"transactionDate":132,"intentLabel":62,"signalQuality":63,"insiderHistory":151},"0001144980-26-000055-3",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":112,"filingId":153,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":154,"ownerTitle":155,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":73,"transactionDate":119,"intentLabel":75,"signalQuality":49},"0001144980-26-000052-0","Briesemeister Nathan Edward","VP, Controller & CAO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1951763\u002F000114498026000052\u002F0001144980-26-000052-index.htm",254,2049,{"cik":29,"filedAt":112,"filingId":160,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":154,"ownerTitle":155,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":156,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":46,"transactionDate":119,"intentLabel":48,"signalQuality":49},"0001144980-26-000052-1",25,2024,5312,{"cik":29,"filedAt":112,"filingId":165,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":73,"transactionDate":119,"intentLabel":75,"signalQuality":49},"0001144980-26-000056-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1695355\u002F000114498026000056\u002F0001144980-26-000056-index.htm",2038,12876,{"cik":29,"filedAt":112,"filingId":170,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":166,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":46,"transactionDate":119,"intentLabel":48,"signalQuality":49},"0001144980-26-000056-1",302,12574,64168.96,"retail-trade",[176,179,182,185,188,191],{"ticker":177,"issuerName":178},"CVNA","CARVANA CO.",{"ticker":180,"issuerName":181},"W","Wayfair Inc.",{"ticker":183,"issuerName":184},"KSS","KOHLS Corp",{"ticker":186,"issuerName":187},"WSM","WILLIAMS SONOMA INC",{"ticker":189,"issuerName":190},"WMT","Walmart Inc.",{"ticker":192,"issuerName":193},"GAP","GAP INC",{"count":195,"fetchedAt":196,"source":197},20,"2026-07-30T23:15:21.911Z","sqlite",{"data":199,"meta":205},{"value":200,"quality":201,"closeDate":202,"ageDays":203,"sharesAsOf":204},4622303185.723877,"fresh","2026-07-29",1,"2026-04-29",{"count":203,"fetchedAt":206,"source":197},"2026-07-30T23:15:21.913Z",{"data":208,"meta":220},{"ticker":32,"ceo":209,"industry":210,"fullTimeEmployees":211,"ipoDate":212,"country":213,"state":214,"city":215,"website":216,"exchangeShort":25,"marketCap":25,"beta":217,"range52w":218,"fetchedAt":219},"Daniel E. Clara","Auto - Dealerships",15000,"2002-03-21","US","GA","Duluth","https:\u002F\u002Fwww.asburyauto.com",0.753,"172.01-274.5","2026-06-18T13:00:47.279Z",{"count":203,"fetchedAt":206,"source":197},{"data":222,"meta":224},{"ticker":32,"points":223},[],{"count":203,"fetchedAt":206,"source":197},{"data":226,"meta":1608},{"congressTrades":227,"insiderTrades":228,"priceHistory":249,"ticker":32},[],[229,230,231,232,233,234,235,236,237,238,239,240,241,242,243,244,245,246,247,248],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":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":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"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":60,"transactionDate":61},{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":77,"filingId":78,"formType":25,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":25,"totalValue":84,"transactionCode":46,"transactionDate":85},{"cik":29,"filedAt":77,"filingId":87,"formType":25,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":88,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":89,"transactionDate":85},{"cik":29,"filedAt":77,"filingId":93,"formType":25,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":82,"shares":94,"sharesOwnedAfter":25,"totalValue":95,"transactionCode":46,"transactionDate":85},{"cik":29,"filedAt":77,"filingId":97,"formType":25,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":82,"shares":98,"sharesOwnedAfter":25,"totalValue":99,"transactionCode":46,"transactionDate":85},{"cik":29,"filedAt":101,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":108,"transactionDate":109},{"cik":29,"filedAt":112,"filingId":113,"formType":114,"originalSubmissionDate":115,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":73,"transactionDate":119},{"cik":29,"filedAt":112,"filingId":121,"formType":114,"originalSubmissionDate":115,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":116,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":46,"transactionDate":119},{"cik":29,"filedAt":112,"filingId":127,"formType":114,"originalSubmissionDate":115,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":116,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":60,"transactionDate":132},{"cik":29,"filedAt":112,"filingId":135,"formType":114,"originalSubmissionDate":115,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":116,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":60,"transactionDate":132},{"cik":29,"filedAt":112,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":143,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":73,"transactionDate":119},{"cik":29,"filedAt":112,"filingId":145,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":143,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":46,"transactionDate":119},{"cik":29,"filedAt":112,"filingId":147,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":143,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":60,"transactionDate":132},{"cik":29,"filedAt":112,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":143,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":60,"transactionDate":132},{"cik":29,"filedAt":112,"filingId":153,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":154,"ownerTitle":155,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":73,"transactionDate":119},{"cik":29,"filedAt":112,"filingId":160,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":154,"ownerTitle":155,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":156,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":46,"transactionDate":119},{"cik":29,"filedAt":112,"filingId":165,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":73,"transactionDate":119},{"cik":29,"filedAt":112,"filingId":170,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":166,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":46,"transactionDate":119},[250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1089,1092,1095,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1177,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1322,1324,1326,1329,1332,1335,1338,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1408,1411,1414,1417,1420,1423,1426,1429,1431,1434,1437,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1474,1477,1480,1483,1486,1489,1492,1495,1497,1500,1503,1506,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606],{"date":251,"close":252},"2021-08-06",194.9600067138672,{"date":254,"close":255},"2021-08-13",195.11000061035156,{"date":257,"close":258},"2021-08-20",185.75,{"date":260,"close":261},"2021-08-27",190.86000061035156,{"date":263,"close":264},"2021-09-03",179.44000244140625,{"date":266,"close":267},"2021-09-10",171.0800018310547,{"date":269,"close":270},"2021-09-17",181.92999267578125,{"date":272,"close":273},"2021-09-24",196.02999877929688,{"date":275,"close":276},"2021-10-01",197.77000427246094,{"date":278,"close":279},"2021-10-08",208.75,{"date":281,"close":282},"2021-10-15",210.6300048828125,{"date":284,"close":285},"2021-10-22",228.02999877929688,{"date":287,"close":288},"2021-10-29",195.7100067138672,{"date":290,"close":291},"2021-11-05",182.07000732421875,{"date":293,"close":294},"2021-11-12",184.72000122070312,{"date":296,"close":297},"2021-11-19",162.99000549316406,{"date":299,"close":300},"2021-11-26",159.7899932861328,{"date":302,"close":303},"2021-12-03",166.83999633789062,{"date":305,"close":306},"2021-12-10",172.4499969482422,{"date":308,"close":309},"2021-12-17",164.10000610351562,{"date":311,"close":312},"2021-12-23",164.4199981689453,{"date":314,"close":315},"2021-12-31",172.72999572753906,{"date":317,"close":318},"2022-01-07",175.1699981689453,{"date":320,"close":321},"2022-01-14",167.2100067138672,{"date":323,"close":324},"2022-01-21",157.25,{"date":326,"close":327},"2022-01-28",156.89999389648438,{"date":85,"close":329},152.72000122070312,{"date":331,"close":332},"2022-02-11",161.55999755859375,{"date":334,"close":335},"2022-02-18",186.3300018310547,{"date":337,"close":338},"2022-02-25",191.55999755859375,{"date":340,"close":341},"2022-03-04",190.85000610351562,{"date":343,"close":344},"2022-03-11",187.9499969482422,{"date":346,"close":347},"2022-03-18",190.30999755859375,{"date":349,"close":350},"2022-03-25",172.69000244140625,{"date":352,"close":353},"2022-04-01",157.86000061035156,{"date":355,"close":356},"2022-04-08",156.57000732421875,{"date":358,"close":359},"2022-04-14",153.66000366210938,{"date":361,"close":362},"2022-04-22",160.50999450683594,{"date":364,"close":365},"2022-04-29",183.7100067138672,{"date":367,"close":368},"2022-05-06",191.6300048828125,{"date":370,"close":371},"2022-05-13",191.97999572753906,{"date":373,"close":374},"2022-05-20",170.9600067138672,{"date":376,"close":377},"2022-05-27",185,{"date":379,"close":380},"2022-06-03",182.72000122070312,{"date":382,"close":383},"2022-06-10",183.13999938964844,{"date":385,"close":386},"2022-06-17",164.11000061035156,{"date":388,"close":389},"2022-06-24",177.3000030517578,{"date":391,"close":392},"2022-07-01",173.27999877929688,{"date":394,"close":395},"2022-07-08",171.24000549316406,{"date":397,"close":398},"2022-07-15",161.27999877929688,{"date":400,"close":401},"2022-07-22",167.22000122070312,{"date":403,"close":404},"2022-07-29",171.63999938964844,{"date":406,"close":407},"2022-08-05",179.22000122070312,{"date":409,"close":410},"2022-08-12",184.80999755859375,{"date":412,"close":413},"2022-08-19",186.14999389648438,{"date":415,"close":416},"2022-08-26",184.27999877929688,{"date":418,"close":419},"2022-09-02",171.10000610351562,{"date":421,"close":422},"2022-09-09",170.69000244140625,{"date":424,"close":425},"2022-09-16",156.83999633789062,{"date":427,"close":428},"2022-09-23",147.67999267578125,{"date":430,"close":431},"2022-09-30",151.10000610351562,{"date":433,"close":434},"2022-10-07",154.6300048828125,{"date":436,"close":437},"2022-10-14",154.42999267578125,{"date":439,"close":440},"2022-10-21",143.14999389648438,{"date":442,"close":443},"2022-10-28",156.92999267578125,{"date":445,"close":446},"2022-11-04",153.8800048828125,{"date":448,"close":449},"2022-11-11",181.0500030517578,{"date":451,"close":452},"2022-11-18",178.36000061035156,{"date":454,"close":455},"2022-11-25",181.55999755859375,{"date":457,"close":458},"2022-12-02",183.32000732421875,{"date":460,"close":461},"2022-12-09",181.17999267578125,{"date":463,"close":464},"2022-12-16",167.10000610351562,{"date":466,"close":467},"2022-12-23",169.00999450683594,{"date":469,"close":470},"2022-12-30",179.25,{"date":472,"close":473},"2023-01-06",184.22999572753906,{"date":475,"close":476},"2023-01-13",189.0500030517578,{"date":478,"close":479},"2023-01-20",189.9600067138672,{"date":481,"close":482},"2023-01-27",214.83999633789062,{"date":484,"close":485},"2023-02-03",243.1300048828125,{"date":487,"close":488},"2023-02-10",231.50999450683594,{"date":490,"close":491},"2023-02-17",241.52000427246094,{"date":493,"close":494},"2023-02-24",221.24000549316406,{"date":496,"close":497},"2023-03-03",238.02000427246094,{"date":499,"close":500},"2023-03-10",225.24000549316406,{"date":502,"close":503},"2023-03-17",196.0399932861328,{"date":505,"close":506},"2023-03-24",198.36000061035156,{"date":508,"close":509},"2023-03-31",210,{"date":511,"close":512},"2023-04-06",193.5399932861328,{"date":514,"close":515},"2023-04-14",208.27000427246094,{"date":517,"close":518},"2023-04-21",203.92999267578125,{"date":520,"close":521},"2023-04-28",193.4600067138672,{"date":523,"close":524},"2023-05-05",196.92999267578125,{"date":526,"close":527},"2023-05-12",199.47000122070312,{"date":529,"close":530},"2023-05-19",204.22999572753906,{"date":532,"close":533},"2023-05-26",212.60000610351562,{"date":535,"close":536},"2023-06-02",218.49000549316406,{"date":538,"close":539},"2023-06-09",226.25999450683594,{"date":541,"close":542},"2023-06-16",221.7899932861328,{"date":544,"close":545},"2023-06-23",228.36000061035156,{"date":547,"close":548},"2023-06-30",240.4199981689453,{"date":550,"close":551},"2023-07-07",243.67999267578125,{"date":553,"close":554},"2023-07-14",243.25999450683594,{"date":556,"close":557},"2023-07-21",232.3699951171875,{"date":559,"close":560},"2023-07-28",219.99000549316406,{"date":562,"close":563},"2023-08-04",221.42999267578125,{"date":565,"close":566},"2023-08-11",226.08999633789062,{"date":568,"close":569},"2023-08-18",221.3699951171875,{"date":571,"close":572},"2023-08-25",218.6999969482422,{"date":574,"close":575},"2023-09-01",233.47999572753906,{"date":577,"close":578},"2023-09-08",222.27000427246094,{"date":580,"close":581},"2023-09-15",225.1300048828125,{"date":583,"close":584},"2023-09-22",223,{"date":586,"close":587},"2023-09-29",230.07000732421875,{"date":589,"close":590},"2023-10-06",210.8800048828125,{"date":592,"close":593},"2023-10-13",212.39999389648438,{"date":595,"close":596},"2023-10-20",204.7100067138672,{"date":598,"close":599},"2023-10-27",186.55999755859375,{"date":601,"close":602},"2023-11-03",210.02000427246094,{"date":604,"close":605},"2023-11-10",201.6199951171875,{"date":607,"close":608},"2023-11-17",209.6699981689453,{"date":610,"close":611},"2023-11-24",209.75999450683594,{"date":613,"close":614},"2023-12-01",217.61000061035156,{"date":616,"close":617},"2023-12-08",215.2100067138672,{"date":619,"close":620},"2023-12-15",233.1699981689453,{"date":622,"close":623},"2023-12-22",224.17999267578125,{"date":625,"close":626},"2023-12-29",224.97000122070312,{"date":628,"close":629},"2024-01-05",205.5399932861328,{"date":631,"close":632},"2024-01-12",202.22999572753906,{"date":634,"close":635},"2024-01-19",204.4600067138672,{"date":637,"close":638},"2024-01-26",213.9199981689453,{"date":640,"close":641},"2024-02-02",213.27000427246094,{"date":643,"close":644},"2024-02-09",215.9199981689453,{"date":646,"close":647},"2024-02-16",216.88999938964844,{"date":649,"close":650},"2024-02-23",214.6199951171875,{"date":652,"close":653},"2024-03-01",209.8000030517578,{"date":655,"close":656},"2024-03-08",209.6999969482422,{"date":658,"close":509},"2024-03-15",{"date":660,"close":661},"2024-03-22",224.00999450683594,{"date":663,"close":664},"2024-03-28",235.77999877929688,{"date":666,"close":667},"2024-04-05",224.05999755859375,{"date":669,"close":670},"2024-04-12",217.50999450683594,{"date":672,"close":673},"2024-04-19",215.1199951171875,{"date":675,"close":676},"2024-04-26",221.97000122070312,{"date":678,"close":679},"2024-05-03",213.75,{"date":681,"close":682},"2024-05-10",224.82000732421875,{"date":684,"close":685},"2024-05-17",241.1300048828125,{"date":687,"close":688},"2024-05-24",231.3000030517578,{"date":690,"close":691},"2024-05-31",235.07000732421875,{"date":693,"close":694},"2024-06-07",234.22000122070312,{"date":696,"close":697},"2024-06-14",229.92999267578125,{"date":699,"close":700},"2024-06-21",228.64999389648438,{"date":702,"close":703},"2024-06-28",227.8699951171875,{"date":705,"close":706},"2024-07-05",224.75999450683594,{"date":708,"close":709},"2024-07-12",247.97999572753906,{"date":711,"close":712},"2024-07-19",245.86000061035156,{"date":714,"close":715},"2024-07-26",254.2100067138672,{"date":717,"close":718},"2024-08-02",235.35000610351562,{"date":720,"close":721},"2024-08-09",233.9199981689453,{"date":723,"close":724},"2024-08-16",230.36000061035156,{"date":726,"close":727},"2024-08-23",241.77999877929688,{"date":729,"close":730},"2024-08-30",245.63999938964844,{"date":732,"close":733},"2024-09-06",221.88999938964844,{"date":735,"close":736},"2024-09-13",221.6999969482422,{"date":738,"close":739},"2024-09-20",224.9499969482422,{"date":741,"close":742},"2024-09-27",244.35000610351562,{"date":744,"close":745},"2024-10-04",231.82000732421875,{"date":747,"close":748},"2024-10-11",223.1300048828125,{"date":750,"close":751},"2024-10-18",234.64999389648438,{"date":753,"close":754},"2024-10-25",222.8699951171875,{"date":756,"close":757},"2024-11-01",227.97999572753906,{"date":759,"close":760},"2024-11-08",260.45001220703125,{"date":762,"close":763},"2024-11-15",258.17999267578125,{"date":765,"close":766},"2024-11-22",261.29998779296875,{"date":768,"close":769},"2024-11-29",259.8299865722656,{"date":771,"close":772},"2024-12-06",258.9800109863281,{"date":774,"close":775},"2024-12-13",253.72000122070312,{"date":777,"close":778},"2024-12-20",245.77000427246094,{"date":780,"close":781},"2024-12-27",244.52999877929688,{"date":783,"close":784},"2025-01-03",236.92999267578125,{"date":786,"close":787},"2025-01-10",237.8000030517578,{"date":789,"close":790},"2025-01-17",244.77999877929688,{"date":792,"close":793},"2025-01-24",261.0799865722656,{"date":795,"close":796},"2025-01-31",296.67999267578125,{"date":798,"close":799},"2025-02-07",293.6300048828125,{"date":801,"close":802},"2025-02-14",303.3699951171875,{"date":804,"close":805},"2025-02-21",276.3699951171875,{"date":807,"close":808},"2025-02-28",268.3999938964844,{"date":810,"close":811},"2025-03-07",254.83999633789062,{"date":813,"close":814},"2025-03-14",230.8800048828125,{"date":816,"close":817},"2025-03-21",233.75999450683594,{"date":819,"close":820},"2025-03-28",218.1699981689453,{"date":822,"close":823},"2025-04-04",212.5800018310547,{"date":825,"close":826},"2025-04-11",228.27999877929688,{"date":828,"close":829},"2025-04-17",218.5500030517578,{"date":831,"close":832},"2025-04-25",223.5399932861328,{"date":834,"close":835},"2025-05-02",222.3300018310547,{"date":837,"close":838},"2025-05-09",225.02999877929688,{"date":840,"close":691},"2025-05-16",{"date":842,"close":843},"2025-05-23",225.19000244140625,{"date":845,"close":846},"2025-05-30",227.91000366210938,{"date":848,"close":849},"2025-06-06",232.07000732421875,{"date":851,"close":852},"2025-06-13",232.49000549316406,{"date":854,"close":855},"2025-06-20",237.6199951171875,{"date":857,"close":858},"2025-06-27",244.1300048828125,{"date":860,"close":861},"2025-07-03",258.6600036621094,{"date":863,"close":864},"2025-07-11",263.2200012207031,{"date":866,"close":867},"2025-07-18",229.9600067138672,{"date":869,"close":870},"2025-07-25",237.66000366210938,{"date":872,"close":873},"2025-07-28",229.1999969482422,{"date":875,"close":876},"2025-07-29",220.3300018310547,{"date":878,"close":879},"2025-07-30",222,{"date":881,"close":882},"2025-07-31",222.1199951171875,{"date":884,"close":885},"2025-08-01",223.02000427246094,{"date":887,"close":888},"2025-08-04",223.94000244140625,{"date":890,"close":891},"2025-08-05",229.16000366210938,{"date":893,"close":894},"2025-08-06",229.3800048828125,{"date":896,"close":897},"2025-08-07",223.99000549316406,{"date":899,"close":900},"2025-08-08",222.27999877929688,{"date":902,"close":885},"2025-08-11",{"date":904,"close":905},"2025-08-12",234.10000610351562,{"date":907,"close":908},"2025-08-13",243.17999267578125,{"date":910,"close":911},"2025-08-14",242.1999969482422,{"date":913,"close":914},"2025-08-15",240.5500030517578,{"date":916,"close":917},"2025-08-18",240.44000244140625,{"date":919,"close":920},"2025-08-19",245.08999633789062,{"date":922,"close":923},"2025-08-20",240.85000610351562,{"date":925,"close":926},"2025-08-21",240.13999938964844,{"date":928,"close":929},"2025-08-22",253.82000732421875,{"date":931,"close":932},"2025-08-25",252.8300018310547,{"date":934,"close":935},"2025-08-26",254.36000061035156,{"date":937,"close":938},"2025-08-27",256.6099853515625,{"date":940,"close":941},"2025-08-28",258.0400085449219,{"date":943,"close":944},"2025-08-29",251.5399932861328,{"date":946,"close":947},"2025-09-02",253.35000610351562,{"date":949,"close":950},"2025-09-03",253.67999267578125,{"date":952,"close":953},"2025-09-04",259,{"date":955,"close":956},"2025-09-05",257.4800109863281,{"date":958,"close":935},"2025-09-08",{"date":960,"close":961},"2025-09-09",253.94000244140625,{"date":963,"close":964},"2025-09-10",247.00999450683594,{"date":966,"close":967},"2025-09-11",252.85000610351562,{"date":969,"close":970},"2025-09-12",244.24000549316406,{"date":972,"close":973},"2025-09-15",242.74000549316406,{"date":975,"close":976},"2025-09-16",243.00999450683594,{"date":978,"close":979},"2025-09-17",242.82000732421875,{"date":981,"close":982},"2025-09-18",245.4499969482422,{"date":984,"close":985},"2025-09-19",241.1999969482422,{"date":987,"close":988},"2025-09-22",239.77999877929688,{"date":990,"close":991},"2025-09-23",242.35000610351562,{"date":993,"close":994},"2025-09-24",242.2899932861328,{"date":996,"close":997},"2025-09-25",236.30999755859375,{"date":999,"close":1000},"2025-09-26",239,{"date":1002,"close":1003},"2025-09-29",240.61000061035156,{"date":1005,"close":1006},"2025-09-30",244.4499969482422,{"date":1008,"close":1009},"2025-10-01",251.13999938964844,{"date":1011,"close":1012},"2025-10-02",251.52000427246094,{"date":1014,"close":1015},"2025-10-03",253.38999938964844,{"date":1017,"close":1018},"2025-10-06",247.50999450683594,{"date":1020,"close":1021},"2025-10-07",243.1999969482422,{"date":1023,"close":1024},"2025-10-08",247.8800048828125,{"date":1026,"close":1027},"2025-10-09",243.94000244140625,{"date":1029,"close":1030},"2025-10-10",235.05999755859375,{"date":1032,"close":1033},"2025-10-13",239.35000610351562,{"date":1035,"close":1036},"2025-10-14",246.2100067138672,{"date":1038,"close":1039},"2025-10-15",248.4600067138672,{"date":1041,"close":781},"2025-10-16",{"date":1043,"close":1044},"2025-10-17",243.74000549316406,{"date":1046,"close":1047},"2025-10-20",245.8699951171875,{"date":1049,"close":1050},"2025-10-21",251.3699951171875,{"date":1052,"close":1053},"2025-10-22",248.82000732421875,{"date":1055,"close":1056},"2025-10-23",240.97000122070312,{"date":1058,"close":1059},"2025-10-24",239.3300018310547,{"date":1061,"close":1062},"2025-10-27",234.3300018310547,{"date":1064,"close":1065},"2025-10-28",235.88999938964844,{"date":1067,"close":1068},"2025-10-29",237.3800048828125,{"date":1070,"close":1071},"2025-10-30",238.22000122070312,{"date":1073,"close":1074},"2025-10-31",234.60000610351562,{"date":1076,"close":1077},"2025-11-03",234.97999572753906,{"date":1079,"close":1080},"2025-11-04",230.42999267578125,{"date":1082,"close":1083},"2025-11-05",233.86000061035156,{"date":1085,"close":1086},"2025-11-06",226.61000061035156,{"date":1088,"close":1086},"2025-11-07",{"date":1090,"close":1091},"2025-11-10",222.61000061035156,{"date":1093,"close":1094},"2025-11-11",217.97999572753906,{"date":1096,"close":706},"2025-11-12",{"date":1098,"close":1099},"2025-11-13",223.27999877929688,{"date":1101,"close":1102},"2025-11-14",222.08999633789062,{"date":1104,"close":1105},"2025-11-17",216.77999877929688,{"date":1107,"close":1108},"2025-11-18",220.3000030517578,{"date":1110,"close":1111},"2025-11-19",219.4499969482422,{"date":1113,"close":1114},"2025-11-20",210.94000244140625,{"date":1116,"close":1117},"2025-11-21",222.92999267578125,{"date":1119,"close":1120},"2025-11-24",223.8000030517578,{"date":1122,"close":1123},"2025-11-25",233.6199951171875,{"date":1125,"close":1126},"2025-11-26",234.5,{"date":1128,"close":1129},"2025-11-28",232.57000732421875,{"date":1131,"close":1132},"2025-12-01",232.1199951171875,{"date":1134,"close":1135},"2025-12-02",230.47999572753906,{"date":1137,"close":1138},"2025-12-03",236.22999572753906,{"date":1140,"close":1141},"2025-12-04",233.89999389648438,{"date":1143,"close":1144},"2025-12-05",238.89999389648438,{"date":1146,"close":1147},"2025-12-08",238.67999267578125,{"date":1149,"close":1150},"2025-12-09",237.77999877929688,{"date":1152,"close":1153},"2025-12-10",244.3800048828125,{"date":1155,"close":1156},"2025-12-11",248.57000732421875,{"date":1158,"close":1159},"2025-12-12",243.63999938964844,{"date":1161,"close":1162},"2025-12-15",242.42999267578125,{"date":1164,"close":1165},"2025-12-16",242.14999389648438,{"date":1167,"close":1168},"2025-12-17",242.33999633789062,{"date":1170,"close":1171},"2025-12-18",236.1300048828125,{"date":1173,"close":1174},"2025-12-19",236.89999389648438,{"date":1176,"close":1174},"2025-12-22",{"date":1178,"close":1068},"2025-12-23",{"date":1180,"close":1181},"2025-12-24",240.88999938964844,{"date":1183,"close":1184},"2025-12-26",241.4600067138672,{"date":1186,"close":1187},"2025-12-29",239.80999755859375,{"date":1189,"close":1190},"2025-12-30",236.52000427246094,{"date":1192,"close":1193},"2025-12-31",232.52999877929688,{"date":1195,"close":1196},"2026-01-02",234.75999450683594,{"date":1198,"close":1199},"2026-01-05",240.19000244140625,{"date":1201,"close":1202},"2026-01-06",242.07000732421875,{"date":1204,"close":1205},"2026-01-07",241.77000427246094,{"date":1207,"close":1208},"2026-01-08",250.64999389648438,{"date":1210,"close":1211},"2026-01-09",256.0299987792969,{"date":1213,"close":1214},"2026-01-12",251.44000244140625,{"date":1216,"close":1217},"2026-01-13",245.52999877929688,{"date":1219,"close":1220},"2026-01-14",245.50999450683594,{"date":1222,"close":1223},"2026-01-15",248.5,{"date":1225,"close":1226},"2026-01-16",247.57000732421875,{"date":1228,"close":1229},"2026-01-20",244.80999755859375,{"date":1231,"close":1232},"2026-01-21",253.75,{"date":1234,"close":1235},"2026-01-22",249.82000732421875,{"date":1237,"close":1238},"2026-01-23",238.0399932861328,{"date":1240,"close":1241},"2026-01-26",238.5399932861328,{"date":1243,"close":1244},"2026-01-27",241.14999389648438,{"date":1246,"close":1247},"2026-01-28",243.88999938964844,{"date":1249,"close":1250},"2026-01-29",237.1999969482422,{"date":1252,"close":1253},"2026-01-30",234.50999450683594,{"date":1255,"close":1256},"2026-02-02",235.77000427246094,{"date":1258,"close":1259},"2026-02-03",231.88999938964844,{"date":1261,"close":1262},"2026-02-04",237.0399932861328,{"date":1264,"close":1265},"2026-02-05",220.5500030517578,{"date":1267,"close":1268},"2026-02-06",225.2100067138672,{"date":1270,"close":1271},"2026-02-09",223.50999450683594,{"date":1273,"close":1274},"2026-02-10",228.55999755859375,{"date":1276,"close":1277},"2026-02-11",232.2899932861328,{"date":1279,"close":1280},"2026-02-12",234.05999755859375,{"date":1282,"close":1283},"2026-02-13",229.44000244140625,{"date":1285,"close":1286},"2026-02-17",227.39999389648438,{"date":1288,"close":1289},"2026-02-18",229.77999877929688,{"date":1291,"close":1292},"2026-02-19",223.2100067138672,{"date":1294,"close":1295},"2026-02-20",226.17999267578125,{"date":1297,"close":1298},"2026-02-23",220.47999572753906,{"date":1300,"close":1301},"2026-02-24",219.50999450683594,{"date":1303,"close":1304},"2026-02-25",217.02999877929688,{"date":1306,"close":1307},"2026-02-26",218.3300018310547,{"date":1309,"close":1310},"2026-02-27",213.77999877929688,{"date":1312,"close":1313},"2026-03-02",210.75999450683594,{"date":1315,"close":1316},"2026-03-03",211.44000244140625,{"date":1318,"close":1319},"2026-03-04",212.47999572753906,{"date":119,"close":1321},207.6300048828125,{"date":132,"close":1323},204.77999877929688,{"date":115,"close":1325},204.1699981689453,{"date":1327,"close":1328},"2026-03-10",199.39999389648438,{"date":1330,"close":1331},"2026-03-11",199.52000427246094,{"date":1333,"close":1334},"2026-03-12",196.69000244140625,{"date":1336,"close":1337},"2026-03-13",196.4600067138672,{"date":109,"close":1339},191,{"date":1341,"close":1342},"2026-03-17",189.11000061035156,{"date":1344,"close":1345},"2026-03-18",189.4499969482422,{"date":1347,"close":1348},"2026-03-19",188.97000122070312,{"date":1350,"close":1351},"2026-03-20",185.0800018310547,{"date":1353,"close":1354},"2026-03-23",191.6999969482422,{"date":1356,"close":1357},"2026-03-24",189.88999938964844,{"date":1359,"close":1360},"2026-03-25",194.0800018310547,{"date":1362,"close":1363},"2026-03-26",198.5500030517578,{"date":1365,"close":1366},"2026-03-27",195.55999755859375,{"date":1368,"close":1369},"2026-03-30",193.4499969482422,{"date":1371,"close":1372},"2026-03-31",195.41000366210938,{"date":1374,"close":1375},"2026-04-01",194.02999877929688,{"date":1377,"close":1378},"2026-04-02",194.75999450683594,{"date":1380,"close":1381},"2026-04-06",195.39999389648438,{"date":1383,"close":1384},"2026-04-07",195.13999938964844,{"date":1386,"close":1387},"2026-04-08",200.67999267578125,{"date":1389,"close":1390},"2026-04-09",202.0500030517578,{"date":1392,"close":1393},"2026-04-10",204,{"date":1395,"close":1396},"2026-04-13",205.72999572753906,{"date":1398,"close":1399},"2026-04-14",206.57000732421875,{"date":1401,"close":1402},"2026-04-15",202.5399932861328,{"date":1404,"close":1405},"2026-04-16",204.08999633789062,{"date":1407,"close":1316},"2026-04-17",{"date":1409,"close":1410},"2026-04-20",212.7100067138672,{"date":1412,"close":1413},"2026-04-21",207.99000549316406,{"date":1415,"close":1416},"2026-04-22",202.4499969482422,{"date":1418,"close":1419},"2026-04-23",202.00999450683594,{"date":1421,"close":1422},"2026-04-24",203.05999755859375,{"date":1424,"close":1425},"2026-04-27",200.02999877929688,{"date":1427,"close":1428},"2026-04-28",200.55999755859375,{"date":204,"close":1430},201.38999938964844,{"date":1432,"close":1433},"2026-04-30",203.69000244140625,{"date":1435,"close":1436},"2026-05-01",203.00999450683594,{"date":74,"close":1438},193.35000610351562,{"date":1440,"close":1441},"2026-05-05",198.5,{"date":1443,"close":1444},"2026-05-06",197.6999969482422,{"date":1446,"close":1447},"2026-05-07",200.4499969482422,{"date":1449,"close":1450},"2026-05-08",200.38999938964844,{"date":1452,"close":1453},"2026-05-11",197.49000549316406,{"date":1455,"close":1456},"2026-05-12",193.67999267578125,{"date":1458,"close":1459},"2026-05-13",192.85000610351562,{"date":1461,"close":1462},"2026-05-14",193.08999633789062,{"date":1464,"close":1465},"2026-05-15",179.1699981689453,{"date":1467,"close":1468},"2026-05-18",176.27999877929688,{"date":1470,"close":1471},"2026-05-19",177.5,{"date":61,"close":1473},182.8300018310547,{"date":1475,"close":1476},"2026-05-21",185.3800048828125,{"date":1478,"close":1479},"2026-05-22",187.72000122070312,{"date":1481,"close":1482},"2026-05-26",190.02000427246094,{"date":1484,"close":1485},"2026-05-27",193.9600067138672,{"date":1487,"close":1488},"2026-05-28",194.75,{"date":1490,"close":1491},"2026-05-29",187.7100067138672,{"date":1493,"close":1494},"2026-06-01",186.6199951171875,{"date":1496,"close":479},"2026-06-02",{"date":1498,"close":1499},"2026-06-03",186.9199981689453,{"date":1501,"close":1502},"2026-06-04",190.14999389648438,{"date":1504,"close":1505},"2026-06-05",190.97999572753906,{"date":1507,"close":521},"2026-06-08",{"date":1509,"close":1510},"2026-06-09",201.0399932861328,{"date":1512,"close":1513},"2026-06-10",198.1300048828125,{"date":1515,"close":1516},"2026-06-11",199.47999572753906,{"date":1518,"close":1519},"2026-06-12",199.52999877929688,{"date":1521,"close":1522},"2026-06-15",199.5500030517578,{"date":1524,"close":1525},"2026-06-16",199.82000732421875,{"date":1527,"close":1528},"2026-06-17",190.1300048828125,{"date":1530,"close":1531},"2026-06-18",197.0500030517578,{"date":1533,"close":1534},"2026-06-22",196.1999969482422,{"date":1536,"close":1537},"2026-06-23",199.4499969482422,{"date":1539,"close":1540},"2026-06-24",206.3300018310547,{"date":1542,"close":1543},"2026-06-25",203.0500030517578,{"date":1545,"close":1546},"2026-06-26",205.1699981689453,{"date":1548,"close":1549},"2026-06-29",201.4600067138672,{"date":1551,"close":1552},"2026-06-30",201.0800018310547,{"date":47,"close":1554},198.02000427246094,{"date":1556,"close":1557},"2026-07-02",205.39999389648438,{"date":1559,"close":1560},"2026-07-06",207.97000122070312,{"date":1562,"close":1563},"2026-07-07",208.74000549316406,{"date":1565,"close":1566},"2026-07-08",204.75,{"date":1568,"close":1569},"2026-07-09",211.72999572753906,{"date":1571,"close":1572},"2026-07-10",211.97000122070312,{"date":1574,"close":1575},"2026-07-13",210.72999572753906,{"date":1577,"close":1578},"2026-07-14",212.7899932861328,{"date":1580,"close":1581},"2026-07-15",218.42999267578125,{"date":1583,"close":1584},"2026-07-16",226.66000366210938,{"date":1586,"close":1587},"2026-07-17",220.36000061035156,{"date":1589,"close":1590},"2026-07-20",210.1199951171875,{"date":1592,"close":1593},"2026-07-21",216.11000061035156,{"date":1595,"close":1596},"2026-07-22",223.36000061035156,{"date":1598,"close":1599},"2026-07-23",222.13999938964844,{"date":1601,"close":1602},"2026-07-27",226.63999938964844,{"date":1604,"close":1605},"2026-07-28",240.99000549316406,{"date":202,"close":1607},248.25999450683594,{"count":203,"fetchedAt":1609,"source":197},"2026-07-30T23:15:21.955Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1611},"\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>",1785453321791]