[{"data":1,"prerenderedAt":1640},["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-CASY":25,"$ftqy4mGdFCB-h82d3seFPxnEjG3giuJqnR5Yg82kGwJU":26,"ticker-mcap-CASY":207,"ticker-profile-CASY":215,"ticker-earnings-CASY":229,"ticker-congress-CASY":233,"i-lucide:info":1638},{"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":203},{"identity":28,"transactions":33,"sectorSlug":183,"relatedTickers":184},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"726958","CASEYS GENERAL STORES INC","Retail Trade","CASY",[34,50,57,64,71,78,85,92,99,106,113,120,127,134,141,148,155,162,169,176],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-07-09T19:55:39.000Z","0001484697-26-000009-0","REBELEZ DARREN M","President and CEO","D",793.02,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1484697\u002F000148469726000009\u002F0001484697-26-000009-index.htm",601,107573,476605.01999999996,"S","2026-07-07","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":51,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":41,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":56},"0001484697-26-000009-1",794.27,468,107105,371718.36,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":58,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":59,"rawFilingUrl":41,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":63},"0001484697-26-000009-2",794.96,635,106470,504799.60000000003,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":65,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":66,"rawFilingUrl":41,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":70},"0001484697-26-000009-3",796.33,685,105785,545486.05,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":72,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":41,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":77},"0001484697-26-000009-4",797.21,893,104892,711908.53,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":79,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":80,"rawFilingUrl":41,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":84},"0001484697-26-000009-5",798.37,1075,103817,858247.75,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":86,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":87,"rawFilingUrl":41,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":91},"0001484697-26-000009-6",799.44,2229,101588,1781951.76,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":93,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":94,"rawFilingUrl":41,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":98},"0001484697-26-000009-7",800.37,2667,98921,2134586.79,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":100,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":41,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":105},"0001484697-26-000009-8",801.26,2384,96537,1910203.84,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":107,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":108,"rawFilingUrl":41,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":112},"0001484697-26-000009-9",802.35,1536,95001,1232409.6,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":114,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":115,"rawFilingUrl":41,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":119},"0001484697-26-000009-10",803.48,1317,93684,1058183.16,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":121,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":122,"rawFilingUrl":41,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":126},"0001484697-26-000009-11",804.47,868,92816,698279.9600000001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":128,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":129,"rawFilingUrl":41,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":133},"0001484697-26-000009-12",805.58,1156,91660,931250.4800000001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":135,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":136,"rawFilingUrl":41,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":140},"0001484697-26-000009-13",806.41,352,91308,283856.32,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":142,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":143,"rawFilingUrl":41,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":147},"0001484697-26-000009-14",807.53,638,90670,515204.13999999996,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":149,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":150,"rawFilingUrl":41,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":154},"0001484697-26-000009-15",808.56,865,89805,699404.3999999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":156,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":157,"rawFilingUrl":41,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":161},"0001484697-26-000009-16",810.3,52,89753,42135.6,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":163,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":164,"rawFilingUrl":41,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":168},"0001484697-26-000009-17",811.86,168,89585,136392.48,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":170,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":171,"rawFilingUrl":41,"shares":172,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":175},"0001484697-26-000009-18",814.97,270,89315,220041.9,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":177,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":178,"rawFilingUrl":41,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":182},"0001484697-26-000009-19",815.76,141,89174,115022.16,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"retail-trade",[185,188,191,194,197,200],{"ticker":186,"issuerName":187},"CVNA","CARVANA CO.",{"ticker":189,"issuerName":190},"W","Wayfair Inc.",{"ticker":192,"issuerName":193},"BROS","Dutch Bros Inc.",{"ticker":195,"issuerName":196},"AMZN","AMAZON COM INC",{"ticker":198,"issuerName":199},"GROV","Grove Collaborative Holdings, Inc.",{"ticker":201,"issuerName":202},"WSM","WILLIAMS SONOMA INC",{"count":204,"fetchedAt":205,"source":206},20,"2026-07-09T23:02:52.281Z","sqlite",{"data":208,"meta":212},{"value":209,"quality":210,"closeDate":211,"ageDays":4},30418039308,"fresh","2026-07-09",{"count":213,"fetchedAt":214,"source":206},1,"2026-07-09T23:02:52.283Z",{"data":216,"meta":228},{"ticker":32,"ceo":217,"industry":218,"fullTimeEmployees":219,"ipoDate":220,"country":221,"state":222,"city":223,"website":224,"exchangeShort":25,"marketCap":25,"beta":225,"range52w":226,"fetchedAt":227},"Darren Rebelez","Specialty Retail",49272,"1983-10-20","US","IA","Ankeny","https:\u002F\u002Fwww.caseys.com",0.619,"490-927.85","2026-07-09T20:01:01.688Z",{"count":213,"fetchedAt":214,"source":206},{"data":230,"meta":232},{"ticker":32,"points":231},[],{"count":213,"fetchedAt":214,"source":206},{"data":234,"meta":1636},{"congressTrades":235,"insiderTrades":236,"priceHistory":257,"ticker":32},[],[237,238,239,240,241,242,243,244,245,246,247,248,249,250,251,252,253,254,255,256],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":51,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":41,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":58,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":59,"rawFilingUrl":41,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":65,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":66,"rawFilingUrl":41,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":72,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":41,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":79,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":80,"rawFilingUrl":41,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":86,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":87,"rawFilingUrl":41,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":93,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":94,"rawFilingUrl":41,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":100,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":41,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":107,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":108,"rawFilingUrl":41,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":114,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":115,"rawFilingUrl":41,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":121,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":122,"rawFilingUrl":41,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":128,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":129,"rawFilingUrl":41,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":135,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":136,"rawFilingUrl":41,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":142,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":143,"rawFilingUrl":41,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":149,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":150,"rawFilingUrl":41,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":156,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":157,"rawFilingUrl":41,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":163,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":164,"rawFilingUrl":41,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":170,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":171,"rawFilingUrl":41,"shares":172,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":177,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":178,"rawFilingUrl":41,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":45,"transactionDate":46},[258,261,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1599,1602,1605,1608,1611,1614,1617,1620,1623,1626,1629,1631,1634],{"date":259,"close":260},"2021-07-16",195.14999389648438,{"date":262,"close":260},"2021-07-23",{"date":264,"close":265},"2021-07-30",197.7100067138672,{"date":267,"close":268},"2021-08-06",195.4499969482422,{"date":270,"close":271},"2021-08-13",198.9600067138672,{"date":273,"close":274},"2021-08-20",200.6699981689453,{"date":276,"close":277},"2021-08-27",203.6300048828125,{"date":279,"close":280},"2021-09-03",206.5,{"date":282,"close":283},"2021-09-10",190.3800048828125,{"date":285,"close":286},"2021-09-17",192.17999267578125,{"date":288,"close":289},"2021-09-24",189.27999877929688,{"date":291,"close":292},"2021-10-01",187.39999389648438,{"date":294,"close":295},"2021-10-08",190.4499969482422,{"date":297,"close":298},"2021-10-15",187.42999267578125,{"date":300,"close":301},"2021-10-22",191.88999938964844,{"date":303,"close":304},"2021-10-29",191.5399932861328,{"date":306,"close":307},"2021-11-05",201.50999450683594,{"date":309,"close":310},"2021-11-12",199.49000549316406,{"date":312,"close":313},"2021-11-19",194.07000732421875,{"date":315,"close":316},"2021-11-26",194.8300018310547,{"date":318,"close":319},"2021-12-03",195.77000427246094,{"date":321,"close":322},"2021-12-10",187.52000427246094,{"date":324,"close":325},"2021-12-17",192.89999389648438,{"date":327,"close":328},"2021-12-23",194.5800018310547,{"date":330,"close":331},"2021-12-31",197.35000610351562,{"date":333,"close":334},"2022-01-07",196.52999877929688,{"date":336,"close":337},"2022-01-14",191.16000366210938,{"date":339,"close":340},"2022-01-21",181.1699981689453,{"date":342,"close":343},"2022-01-28",187.3800048828125,{"date":345,"close":346},"2022-02-04",185.7899932861328,{"date":348,"close":349},"2022-02-11",181.72999572753906,{"date":351,"close":352},"2022-02-18",184.67999267578125,{"date":354,"close":355},"2022-02-25",186.92999267578125,{"date":357,"close":358},"2022-03-04",190.41000366210938,{"date":360,"close":361},"2022-03-11",174.25,{"date":363,"close":364},"2022-03-18",191.57000732421875,{"date":366,"close":367},"2022-03-25",196.75,{"date":369,"close":370},"2022-04-01",198.22000122070312,{"date":372,"close":373},"2022-04-08",207.5500030517578,{"date":375,"close":376},"2022-04-14",209.24000549316406,{"date":378,"close":379},"2022-04-22",211.1300048828125,{"date":381,"close":382},"2022-04-29",201.3000030517578,{"date":384,"close":385},"2022-05-06",197.32000732421875,{"date":387,"close":388},"2022-05-13",207.74000549316406,{"date":390,"close":391},"2022-05-20",199.91000366210938,{"date":393,"close":394},"2022-05-27",209.97999572753906,{"date":396,"close":397},"2022-06-03",211.67999267578125,{"date":399,"close":400},"2022-06-10",190.97999572753906,{"date":402,"close":403},"2022-06-17",181.74000549316406,{"date":405,"close":406},"2022-06-24",191.52999877929688,{"date":408,"close":409},"2022-07-01",186.58999633789062,{"date":411,"close":412},"2022-07-08",194.0500030517578,{"date":414,"close":415},"2022-07-15",201.58999633789062,{"date":417,"close":418},"2022-07-22",198.7100067138672,{"date":420,"close":421},"2022-07-29",202.64999389648438,{"date":423,"close":424},"2022-08-05",207.3800048828125,{"date":426,"close":427},"2022-08-12",208.42999267578125,{"date":429,"close":430},"2022-08-19",221.89999389648438,{"date":432,"close":433},"2022-08-26",217.1999969482422,{"date":435,"close":436},"2022-09-02",213.24000549316406,{"date":438,"close":439},"2022-09-09",221.1300048828125,{"date":441,"close":442},"2022-09-16",214.89999389648438,{"date":444,"close":445},"2022-09-23",202.5399932861328,{"date":447,"close":448},"2022-09-30",202.52000427246094,{"date":450,"close":451},"2022-10-07",200.17999267578125,{"date":453,"close":454},"2022-10-14",202.3800048828125,{"date":456,"close":457},"2022-10-21",214.52999877929688,{"date":459,"close":460},"2022-10-28",231.35000610351562,{"date":462,"close":463},"2022-11-04",224.94000244140625,{"date":465,"close":466},"2022-11-11",232.9499969482422,{"date":468,"close":469},"2022-11-18",239.72000122070312,{"date":471,"close":472},"2022-11-25",241.5,{"date":474,"close":475},"2022-12-02",234.1199951171875,{"date":477,"close":478},"2022-12-09",243.13999938964844,{"date":480,"close":481},"2022-12-16",240.10000610351562,{"date":483,"close":484},"2022-12-23",235.25,{"date":486,"close":487},"2022-12-30",224.35000610351562,{"date":489,"close":490},"2023-01-06",222.9600067138672,{"date":492,"close":493},"2023-01-13",224.77000427246094,{"date":495,"close":496},"2023-01-20",227.4600067138672,{"date":498,"close":499},"2023-01-27",228.05999755859375,{"date":501,"close":502},"2023-02-03",223.77999877929688,{"date":504,"close":505},"2023-02-10",222.1199951171875,{"date":507,"close":508},"2023-02-17",217.30999755859375,{"date":510,"close":511},"2023-02-24",212.6300048828125,{"date":513,"close":514},"2023-03-03",213.17999267578125,{"date":516,"close":517},"2023-03-10",211.72000122070312,{"date":519,"close":520},"2023-03-17",205.6999969482422,{"date":522,"close":523},"2023-03-24",209.6199951171875,{"date":525,"close":526},"2023-03-31",216.4600067138672,{"date":528,"close":529},"2023-04-06",215.05999755859375,{"date":531,"close":532},"2023-04-14",226.4499969482422,{"date":534,"close":535},"2023-04-21",224.58999633789062,{"date":537,"close":538},"2023-04-28",228.82000732421875,{"date":540,"close":541},"2023-05-05",233.66000366210938,{"date":543,"close":544},"2023-05-12",236.05999755859375,{"date":546,"close":547},"2023-05-19",229.16000366210938,{"date":549,"close":550},"2023-05-26",230.25999450683594,{"date":552,"close":553},"2023-06-02",229.0500030517578,{"date":555,"close":556},"2023-06-09",218.16000366210938,{"date":558,"close":559},"2023-06-16",219.6199951171875,{"date":561,"close":562},"2023-06-23",224.66000366210938,{"date":564,"close":565},"2023-06-30",243.8800048828125,{"date":567,"close":568},"2023-07-07",242.6199951171875,{"date":570,"close":571},"2023-07-14",243.17999267578125,{"date":573,"close":574},"2023-07-21",256.07000732421875,{"date":576,"close":577},"2023-07-28",251.4600067138672,{"date":579,"close":580},"2023-08-04",243.77999877929688,{"date":582,"close":583},"2023-08-11",247.61000061035156,{"date":585,"close":586},"2023-08-18",246.88999938964844,{"date":588,"close":589},"2023-08-25",244.39999389648438,{"date":591,"close":592},"2023-09-01",243.24000549316406,{"date":594,"close":595},"2023-09-08",241.8699951171875,{"date":597,"close":598},"2023-09-15",278.8399963378906,{"date":600,"close":601},"2023-09-22",277.8599853515625,{"date":603,"close":604},"2023-09-29",271.5199890136719,{"date":606,"close":607},"2023-10-06",269.69000244140625,{"date":609,"close":610},"2023-10-13",266.4800109863281,{"date":612,"close":613},"2023-10-20",261.9800109863281,{"date":615,"close":616},"2023-10-27",268.5,{"date":618,"close":619},"2023-11-03",273.57000732421875,{"date":621,"close":622},"2023-11-10",275.92999267578125,{"date":624,"close":625},"2023-11-17",277.7200012207031,{"date":627,"close":628},"2023-11-24",282.1300048828125,{"date":630,"close":631},"2023-12-01",276.30999755859375,{"date":633,"close":634},"2023-12-08",268.010009765625,{"date":636,"close":637},"2023-12-15",267.70001220703125,{"date":639,"close":640},"2023-12-22",273.80999755859375,{"date":642,"close":643},"2023-12-29",274.739990234375,{"date":645,"close":646},"2024-01-05",284.3399963378906,{"date":648,"close":649},"2024-01-12",287.5199890136719,{"date":651,"close":652},"2024-01-19",285.5799865722656,{"date":654,"close":655},"2024-01-26",275.45001220703125,{"date":657,"close":658},"2024-02-02",275.05999755859375,{"date":660,"close":661},"2024-02-09",286.44000244140625,{"date":663,"close":664},"2024-02-16",287.6600036621094,{"date":666,"close":667},"2024-02-23",299.75,{"date":669,"close":670},"2024-03-01",306.8500061035156,{"date":672,"close":673},"2024-03-08",302.17999267578125,{"date":675,"close":676},"2024-03-15",305.42999267578125,{"date":678,"close":679},"2024-03-22",316.5899963378906,{"date":681,"close":682},"2024-03-28",318.45001220703125,{"date":684,"close":685},"2024-04-05",316.6700134277344,{"date":687,"close":688},"2024-04-12",310.05999755859375,{"date":690,"close":691},"2024-04-19",310.4100036621094,{"date":693,"close":694},"2024-04-26",320.0299987792969,{"date":696,"close":697},"2024-05-03",313.9200134277344,{"date":699,"close":700},"2024-05-10",337.6099853515625,{"date":702,"close":703},"2024-05-17",335.4800109863281,{"date":705,"close":706},"2024-05-24",343.1400146484375,{"date":708,"close":709},"2024-05-31",331.7799987792969,{"date":711,"close":712},"2024-06-07",328.6300048828125,{"date":714,"close":715},"2024-06-14",372.0199890136719,{"date":717,"close":718},"2024-06-21",371.7699890136719,{"date":720,"close":721},"2024-06-28",381.55999755859375,{"date":723,"close":724},"2024-07-05",369.3599853515625,{"date":726,"close":727},"2024-07-12",376.44000244140625,{"date":729,"close":730},"2024-07-19",376.6499938964844,{"date":732,"close":733},"2024-07-26",391.1600036621094,{"date":735,"close":736},"2024-08-02",371.92999267578125,{"date":738,"close":739},"2024-08-09",374.760009765625,{"date":741,"close":742},"2024-08-16",380.2900085449219,{"date":744,"close":745},"2024-08-23",369.3999938964844,{"date":747,"close":748},"2024-08-30",362.30999755859375,{"date":750,"close":751},"2024-09-06",373.82000732421875,{"date":753,"close":754},"2024-09-13",381.6300048828125,{"date":756,"close":757},"2024-09-20",368,{"date":759,"close":760},"2024-09-27",373.30999755859375,{"date":762,"close":763},"2024-10-04",370.5899963378906,{"date":765,"close":766},"2024-10-11",385.8999938964844,{"date":768,"close":769},"2024-10-18",390.1499938964844,{"date":771,"close":772},"2024-10-25",391.1300048828125,{"date":774,"close":775},"2024-11-01",393.19000244140625,{"date":777,"close":778},"2024-11-08",412.8500061035156,{"date":780,"close":781},"2024-11-15",401.3999938964844,{"date":783,"close":784},"2024-11-22",427.8800048828125,{"date":786,"close":787},"2024-11-29",420.8900146484375,{"date":789,"close":790},"2024-12-06",422.2699890136719,{"date":792,"close":793},"2024-12-13",425.2699890136719,{"date":795,"close":796},"2024-12-20",403.1600036621094,{"date":798,"close":799},"2024-12-27",403.9800109863281,{"date":801,"close":802},"2025-01-03",397.92999267578125,{"date":804,"close":805},"2025-01-10",386.05999755859375,{"date":807,"close":808},"2025-01-17",391.510009765625,{"date":810,"close":811},"2025-01-24",411.25,{"date":813,"close":814},"2025-01-31",421.7699890136719,{"date":816,"close":817},"2025-02-07",426.82000732421875,{"date":819,"close":820},"2025-02-14",432.1700134277344,{"date":822,"close":823},"2025-02-21",405.5899963378906,{"date":825,"close":826},"2025-02-28",414.2099914550781,{"date":828,"close":829},"2025-03-07",398.7300109863281,{"date":831,"close":832},"2025-03-14",395.6300048828125,{"date":834,"close":835},"2025-03-21",404,{"date":837,"close":838},"2025-03-28",432,{"date":840,"close":841},"2025-04-04",415.82000732421875,{"date":843,"close":844},"2025-04-11",457.25,{"date":846,"close":847},"2025-04-17",460.07000732421875,{"date":849,"close":850},"2025-04-25",447.3399963378906,{"date":852,"close":853},"2025-05-02",458.6499938964844,{"date":855,"close":856},"2025-05-09",448.6600036621094,{"date":858,"close":859},"2025-05-16",456.1499938964844,{"date":861,"close":862},"2025-05-23",445.7300109863281,{"date":864,"close":865},"2025-05-30",437.760009765625,{"date":867,"close":868},"2025-06-06",444.0400085449219,{"date":870,"close":871},"2025-06-13",506.1600036621094,{"date":873,"close":874},"2025-06-20",500.2699890136719,{"date":876,"close":877},"2025-06-27",506.17999267578125,{"date":879,"close":880},"2025-07-03",517.22998046875,{"date":882,"close":883},"2025-07-08",512.2999877929688,{"date":885,"close":886},"2025-07-09",522.3200073242188,{"date":888,"close":889},"2025-07-10",523.5999755859375,{"date":891,"close":892},"2025-07-11",516.5900268554688,{"date":894,"close":895},"2025-07-14",523.280029296875,{"date":897,"close":898},"2025-07-15",517.6599731445312,{"date":900,"close":901},"2025-07-16",517.7999877929688,{"date":903,"close":904},"2025-07-17",515.6699829101562,{"date":906,"close":907},"2025-07-18",510.25,{"date":909,"close":910},"2025-07-21",518.260009765625,{"date":912,"close":913},"2025-07-22",523.4199829101562,{"date":915,"close":916},"2025-07-23",524,{"date":918,"close":919},"2025-07-24",526.0599975585938,{"date":921,"close":922},"2025-07-25",527.510009765625,{"date":924,"close":925},"2025-07-28",525.0399780273438,{"date":927,"close":928},"2025-07-29",521.9600219726562,{"date":930,"close":931},"2025-07-30",525.1199951171875,{"date":933,"close":934},"2025-07-31",520.1300048828125,{"date":936,"close":937},"2025-08-01",522.780029296875,{"date":939,"close":940},"2025-08-04",523.25,{"date":942,"close":943},"2025-08-05",514.75,{"date":945,"close":946},"2025-08-06",521.489990234375,{"date":948,"close":949},"2025-08-07",518.280029296875,{"date":951,"close":952},"2025-08-08",518.969970703125,{"date":954,"close":955},"2025-08-11",515.780029296875,{"date":957,"close":958},"2025-08-12",519.6500244140625,{"date":960,"close":961},"2025-08-13",515.0900268554688,{"date":963,"close":964},"2025-08-14",508.17999267578125,{"date":966,"close":967},"2025-08-15",507.8399963378906,{"date":969,"close":970},"2025-08-18",506.20001220703125,{"date":972,"close":973},"2025-08-19",509.0400085449219,{"date":975,"close":976},"2025-08-20",513.3900146484375,{"date":978,"close":979},"2025-08-21",510.17999267578125,{"date":981,"close":982},"2025-08-22",503.260009765625,{"date":984,"close":985},"2025-08-25",496.6099853515625,{"date":987,"close":988},"2025-08-26",496.7799987792969,{"date":990,"close":991},"2025-08-27",498.2900085449219,{"date":993,"close":994},"2025-08-28",496,{"date":996,"close":997},"2025-08-29",494.5199890136719,{"date":999,"close":1000},"2025-09-02",497.9800109863281,{"date":1002,"close":1003},"2025-09-03",499.6000061035156,{"date":1005,"close":1006},"2025-09-04",498.17999267578125,{"date":1008,"close":1009},"2025-09-05",505.6400146484375,{"date":1011,"close":1012},"2025-09-08",521.5,{"date":1014,"close":1015},"2025-09-09",541.2999877929688,{"date":1017,"close":1018},"2025-09-10",538.5,{"date":1020,"close":1021},"2025-09-11",553.989990234375,{"date":1023,"close":1024},"2025-09-12",553.8900146484375,{"date":1026,"close":1027},"2025-09-15",554.9099731445312,{"date":1029,"close":1030},"2025-09-16",561.1799926757812,{"date":1032,"close":1033},"2025-09-17",555.3099975585938,{"date":1035,"close":1036},"2025-09-18",543.7100219726562,{"date":1038,"close":1039},"2025-09-19",547.0999755859375,{"date":1041,"close":1042},"2025-09-22",547.4500122070312,{"date":1044,"close":1045},"2025-09-23",551.0800170898438,{"date":1047,"close":1048},"2025-09-24",547.0499877929688,{"date":1050,"close":1051},"2025-09-25",543.1300048828125,{"date":1053,"close":1054},"2025-09-26",547.5399780273438,{"date":1056,"close":1057},"2025-09-29",560.9400024414062,{"date":1059,"close":1060},"2025-09-30",565.3200073242188,{"date":1062,"close":1063},"2025-10-01",559.1599731445312,{"date":1065,"close":1066},"2025-10-02",561.4000244140625,{"date":1068,"close":1069},"2025-10-03",567.47998046875,{"date":1071,"close":1072},"2025-10-06",558.8200073242188,{"date":1074,"close":1075},"2025-10-07",554.780029296875,{"date":1077,"close":1078},"2025-10-08",553.739990234375,{"date":1080,"close":1081},"2025-10-09",552.239990234375,{"date":1083,"close":1084},"2025-10-10",556.6699829101562,{"date":1086,"close":1087},"2025-10-13",565.6199951171875,{"date":1089,"close":1090},"2025-10-14",561.1900024414062,{"date":1092,"close":1093},"2025-10-15",564.1699829101562,{"date":1095,"close":1096},"2025-10-16",561.3300170898438,{"date":1098,"close":1099},"2025-10-17",567.0499877929688,{"date":1101,"close":1102},"2025-10-20",564.4000244140625,{"date":1104,"close":1105},"2025-10-21",548.1300048828125,{"date":1107,"close":1108},"2025-10-22",545.1500244140625,{"date":1110,"close":1111},"2025-10-23",532.8699951171875,{"date":1113,"close":1114},"2025-10-24",531.1400146484375,{"date":1116,"close":1117},"2025-10-27",535.9500122070312,{"date":1119,"close":1120},"2025-10-28",532.3800048828125,{"date":1122,"close":1123},"2025-10-29",529.0900268554688,{"date":1125,"close":1126},"2025-10-30",518.5399780273438,{"date":1128,"close":1129},"2025-10-31",513.1900024414062,{"date":1131,"close":1132},"2025-11-03",513.6500244140625,{"date":1134,"close":1135},"2025-11-04",522.9500122070312,{"date":1137,"close":1138},"2025-11-05",525.6400146484375,{"date":1140,"close":1141},"2025-11-06",523.0800170898438,{"date":1143,"close":1144},"2025-11-07",533.5700073242188,{"date":1146,"close":1147},"2025-11-10",532.5399780273438,{"date":1149,"close":1150},"2025-11-11",539.4600219726562,{"date":1152,"close":1153},"2025-11-12",534.8800048828125,{"date":1155,"close":1156},"2025-11-13",536.6599731445312,{"date":1158,"close":1159},"2025-11-14",538.1900024414062,{"date":1161,"close":1162},"2025-11-17",536.3400268554688,{"date":1164,"close":1165},"2025-11-18",548.3200073242188,{"date":1167,"close":1168},"2025-11-19",556.7100219726562,{"date":1170,"close":1171},"2025-11-20",551.239990234375,{"date":1173,"close":1174},"2025-11-21",560.2999877929688,{"date":1176,"close":1177},"2025-11-24",540.7899780273438,{"date":1179,"close":1180},"2025-11-25",565.4400024414062,{"date":1182,"close":1183},"2025-11-26",571.1799926757812,{"date":1185,"close":1186},"2025-11-28",570.4600219726562,{"date":1188,"close":1189},"2025-12-01",569.1300048828125,{"date":1191,"close":1192},"2025-12-02",566.8099975585938,{"date":1194,"close":1195},"2025-12-03",555.2999877929688,{"date":1197,"close":1198},"2025-12-04",563.1500244140625,{"date":1200,"close":1201},"2025-12-05",567.030029296875,{"date":1203,"close":1204},"2025-12-08",566.52001953125,{"date":1206,"close":1207},"2025-12-09",563.239990234375,{"date":1209,"close":1210},"2025-12-10",533.1799926757812,{"date":1212,"close":1213},"2025-12-11",542.6799926757812,{"date":1215,"close":1216},"2025-12-12",540.0700073242188,{"date":1218,"close":1219},"2025-12-15",546.9199829101562,{"date":1221,"close":1222},"2025-12-16",552.8200073242188,{"date":1224,"close":1225},"2025-12-17",554.72998046875,{"date":1227,"close":1054},"2025-12-18",{"date":1229,"close":1230},"2025-12-19",558.489990234375,{"date":1232,"close":1233},"2025-12-22",573.5800170898438,{"date":1235,"close":1236},"2025-12-23",566.97998046875,{"date":1238,"close":1239},"2025-12-24",567.8300170898438,{"date":1241,"close":1242},"2025-12-26",568.7999877929688,{"date":1244,"close":1245},"2025-12-29",566.9400024414062,{"date":1247,"close":1248},"2025-12-30",561.5999755859375,{"date":1250,"close":1251},"2025-12-31",552.7100219726562,{"date":1253,"close":1254},"2026-01-02",556.260009765625,{"date":1256,"close":1257},"2026-01-05",564.260009765625,{"date":1259,"close":1260},"2026-01-06",563.8400268554688,{"date":1262,"close":1263},"2026-01-07",573.6099853515625,{"date":1265,"close":1266},"2026-01-08",586.3800048828125,{"date":1268,"close":1269},"2026-01-09",593.7999877929688,{"date":1271,"close":1272},"2026-01-12",602.4500122070312,{"date":1274,"close":1275},"2026-01-13",604.6300048828125,{"date":1277,"close":1278},"2026-01-14",616.2999877929688,{"date":1280,"close":1281},"2026-01-15",637.3699951171875,{"date":1283,"close":1284},"2026-01-16",640.4099731445312,{"date":1286,"close":1287},"2026-01-20",638.5700073242188,{"date":1289,"close":1290},"2026-01-21",625.4199829101562,{"date":1292,"close":1293},"2026-01-22",618.8099975585938,{"date":1295,"close":1296},"2026-01-23",623.3300170898438,{"date":1298,"close":1299},"2026-01-26",617.1199951171875,{"date":1301,"close":1302},"2026-01-27",617.0399780273438,{"date":1304,"close":1305},"2026-01-28",615.2899780273438,{"date":1307,"close":1308},"2026-01-29",611.3200073242188,{"date":1310,"close":1311},"2026-01-30",606.5,{"date":1313,"close":1314},"2026-02-02",625.8599853515625,{"date":1316,"close":1317},"2026-02-03",641.3699951171875,{"date":1319,"close":1320},"2026-02-04",647.760009765625,{"date":1322,"close":1323},"2026-02-05",653.02001953125,{"date":1325,"close":1326},"2026-02-06",660.9000244140625,{"date":1328,"close":1329},"2026-02-09",658.9600219726562,{"date":1331,"close":1332},"2026-02-10",653.719970703125,{"date":1334,"close":1335},"2026-02-11",648.7899780273438,{"date":1337,"close":1338},"2026-02-12",663.8800048828125,{"date":1340,"close":1341},"2026-02-13",665.8599853515625,{"date":1343,"close":1344},"2026-02-17",661.530029296875,{"date":1346,"close":1347},"2026-02-18",657.6799926757812,{"date":1349,"close":1350},"2026-02-19",663.1099853515625,{"date":1352,"close":1353},"2026-02-20",667.219970703125,{"date":1355,"close":1356},"2026-02-23",671.75,{"date":1358,"close":1359},"2026-02-24",681.47998046875,{"date":1361,"close":1362},"2026-02-25",675.739990234375,{"date":1364,"close":1365},"2026-02-26",682.3499755859375,{"date":1367,"close":1368},"2026-02-27",685.5900268554688,{"date":1370,"close":1371},"2026-03-02",687.010009765625,{"date":1373,"close":1374},"2026-03-03",678.219970703125,{"date":1376,"close":1377},"2026-03-04",683.8900146484375,{"date":1379,"close":1380},"2026-03-05",670.9099731445312,{"date":1382,"close":1383},"2026-03-06",664.5999755859375,{"date":1385,"close":1386},"2026-03-09",664.5399780273438,{"date":1388,"close":1389},"2026-03-10",689.9199829101562,{"date":1391,"close":67},"2026-03-11",{"date":1393,"close":1394},"2026-03-12",673.8099975585938,{"date":1396,"close":1397},"2026-03-13",660.8699951171875,{"date":1399,"close":1400},"2026-03-16",673.27001953125,{"date":1402,"close":1403},"2026-03-17",691.780029296875,{"date":1405,"close":1406},"2026-03-18",669.52001953125,{"date":1408,"close":1409},"2026-03-19",665.1599731445312,{"date":1411,"close":1412},"2026-03-20",659.6300048828125,{"date":1414,"close":1415},"2026-03-23",677.02001953125,{"date":1417,"close":1418},"2026-03-24",689.0399780273438,{"date":1420,"close":1421},"2026-03-25",714.22998046875,{"date":1423,"close":1424},"2026-03-26",711.8099975585938,{"date":1426,"close":1427},"2026-03-27",714.239990234375,{"date":1429,"close":1430},"2026-03-30",704.7999877929688,{"date":1432,"close":1433},"2026-03-31",727.8599853515625,{"date":1435,"close":1436},"2026-04-01",737.1599731445312,{"date":1438,"close":1439},"2026-04-02",743.4199829101562,{"date":1441,"close":1442},"2026-04-06",747.77001953125,{"date":1444,"close":1445},"2026-04-07",741.8200073242188,{"date":1447,"close":1448},"2026-04-08",758.3699951171875,{"date":1450,"close":1451},"2026-04-09",758.760009765625,{"date":1453,"close":1454},"2026-04-10",738.1699829101562,{"date":1456,"close":1457},"2026-04-13",735,{"date":1459,"close":1460},"2026-04-14",742.4500122070312,{"date":1462,"close":1463},"2026-04-15",736.8300170898438,{"date":1465,"close":1466},"2026-04-16",737.219970703125,{"date":1468,"close":1469},"2026-04-17",754.719970703125,{"date":1471,"close":1472},"2026-04-20",768.4500122070312,{"date":1474,"close":1475},"2026-04-21",781.8200073242188,{"date":1477,"close":1478},"2026-04-22",782.9099731445312,{"date":1480,"close":1481},"2026-04-23",789.8200073242188,{"date":1483,"close":1484},"2026-04-24",799.5499877929688,{"date":1486,"close":1487},"2026-04-27",804.5,{"date":1489,"close":1490},"2026-04-28",784.6099853515625,{"date":1492,"close":1493},"2026-04-29",781.5,{"date":1495,"close":1496},"2026-04-30",822.1500244140625,{"date":1498,"close":1499},"2026-05-01",835.9199829101562,{"date":1501,"close":1502},"2026-05-04",852.6300048828125,{"date":1504,"close":1505},"2026-05-05",862.3499755859375,{"date":1507,"close":1508},"2026-05-06",858.1400146484375,{"date":1510,"close":1511},"2026-05-07",850.9500122070312,{"date":1513,"close":1514},"2026-05-08",859.489990234375,{"date":1516,"close":1517},"2026-05-11",877.0700073242188,{"date":1519,"close":1520},"2026-05-12",867.1900024414062,{"date":1522,"close":1523},"2026-05-13",888.3599853515625,{"date":1525,"close":1526},"2026-05-14",877.47998046875,{"date":1528,"close":1529},"2026-05-15",852.75,{"date":1531,"close":1532},"2026-05-18",855.8699951171875,{"date":1534,"close":1535},"2026-05-19",852.1500244140625,{"date":1537,"close":1538},"2026-05-20",852.510009765625,{"date":1540,"close":1541},"2026-05-21",824.7999877929688,{"date":1543,"close":1544},"2026-05-22",825.02001953125,{"date":1546,"close":1547},"2026-05-26",809.4099731445312,{"date":1549,"close":1550},"2026-05-27",784.3800048828125,{"date":1552,"close":1553},"2026-05-28",780.969970703125,{"date":1555,"close":1556},"2026-05-29",767.1400146484375,{"date":1558,"close":1559},"2026-06-01",745.5800170898438,{"date":1561,"close":1562},"2026-06-02",754.2100219726562,{"date":1564,"close":1565},"2026-06-03",774.1900024414062,{"date":1567,"close":1568},"2026-06-04",761.5700073242188,{"date":1570,"close":1571},"2026-06-05",761.9099731445312,{"date":1573,"close":1574},"2026-06-08",751.6300048828125,{"date":1576,"close":1577},"2026-06-09",761.1799926757812,{"date":1579,"close":1580},"2026-06-10",915.5999755859375,{"date":1582,"close":1583},"2026-06-11",916.280029296875,{"date":1585,"close":1586},"2026-06-12",895.1400146484375,{"date":1588,"close":1589},"2026-06-15",872.3900146484375,{"date":1591,"close":1592},"2026-06-16",865.280029296875,{"date":1594,"close":1595},"2026-06-17",850.8499755859375,{"date":1597,"close":1598},"2026-06-18",842.25,{"date":1600,"close":1601},"2026-06-22",831.6699829101562,{"date":1603,"close":1604},"2026-06-23",831.8900146484375,{"date":1606,"close":1607},"2026-06-24",801.3499755859375,{"date":1609,"close":1610},"2026-06-25",784.7100219726562,{"date":1612,"close":1613},"2026-06-26",778.6300048828125,{"date":1615,"close":1616},"2026-06-29",780.239990234375,{"date":1618,"close":1619},"2026-06-30",794.7899780273438,{"date":1621,"close":1622},"2026-07-01",784.280029296875,{"date":1624,"close":1625},"2026-07-02",797.4199829101562,{"date":1627,"close":1628},"2026-07-06",807.1799926757812,{"date":46,"close":1630},801.989990234375,{"date":1632,"close":1633},"2026-07-08",843.0999755859375,{"date":211,"close":1635},822,{"count":213,"fetchedAt":1637,"source":206},"2026-07-09T23:02:52.287Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1639},"\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>",1783638172217]