[{"data":1,"prerenderedAt":1617},["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-FAST":25,"$f2UKGNqEigx6gAlR3QiO6WRYyxVP1AjFtdd9QlK8Tcow":26,"ticker-mcap-FAST":221,"ticker-profile-FAST":231,"ticker-earnings-FAST":245,"ticker-congress-FAST":249,"i-lucide:info":1615},{"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":217},{"identity":28,"transactions":33,"sectorSlug":197,"relatedTickers":198},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"815556","FASTENAL CO","Retail Trade","FAST",[34,50,61,70,76,82,86,90,95,103,112,118,138,144,152,158,166,171,177,180,191],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-08-11T00:00:00.000Z","0001454708-26-000008-0","4","Ancius Michael J","","D",13.75,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1454708\u002F000145470826000008\u002F0001454708-26-000008-index.htm",3000,61690,41250,"M","2026-08-10","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":47,"intentLabel":56,"signalQuality":57,"insiderHistory":58},"0001454708-26-000008-1",52,58690,156000,"S","Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":59,"isFirstFiling":6,"priorFilingDate":60},13,"2026-07-29T00:00:00.000Z",{"cik":29,"filedAt":62,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":59,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":46,"transactionDate":69,"intentLabel":48,"signalQuality":49},"2026-08-06T21:41:15.000Z","0001554387-26-000005-0","Heise Rita J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1554387\u002F000155438726000005\u002F0001554387-26-000005-index.htm",10000,30000,130000,"2026-08-05",{"cik":29,"filedAt":62,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":55,"transactionDate":69,"intentLabel":56,"signalQuality":57,"insiderHistory":75},"0001554387-26-000005-1",50.0544,20000,500544,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":62,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":65,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":46,"transactionDate":69,"intentLabel":48,"signalQuality":49},"0001554387-26-000005-2",19,24964,44964,474316,{"cik":29,"filedAt":62,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":65,"shares":79,"sharesOwnedAfter":73,"totalValue":84,"transactionCode":55,"transactionDate":69,"intentLabel":56,"signalQuality":57,"insiderHistory":85},"0001554387-26-000005-3",1249558.0416,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":60,"filingId":87,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":88,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":89,"intentLabel":48,"signalQuality":49},"0001454708-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1454708\u002F000145470826000006\u002F0001454708-26-000006-index.htm","2026-07-28",{"cik":29,"filedAt":60,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":88,"shares":43,"sharesOwnedAfter":53,"totalValue":93,"transactionCode":55,"transactionDate":89,"intentLabel":56,"signalQuality":57,"insiderHistory":94},"0001454708-26-000006-1",49,147000,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":96,"filingId":97,"formType":25,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":25,"totalValue":101,"transactionCode":46,"transactionDate":102,"intentLabel":48,"signalQuality":49},"2026-04-27T21:58:50.000Z","0001454708-26-000004-0",44.9,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1454708\u002F000145470826000004\u002Fwk-form4_1777327127.xml",1000,44900,"2026-04-24",{"cik":29,"filedAt":104,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":39,"ownershipType":40,"pricePerShare":59,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":46,"transactionDate":111,"intentLabel":48,"signalQuality":49},"2026-03-06T00:00:00.000Z","0001246432-26-000006-0","Wisecup Reyne K","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1246432\u002F000124643226000006\u002F0001246432-26-000006-index.htm",36920,76920,479960,"2026-03-05",{"cik":29,"filedAt":104,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":39,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":55,"transactionDate":111,"intentLabel":56,"signalQuality":57,"insiderHistory":117},"0001246432-26-000006-1",47.3435,40000,1747922.02,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":119,"filingId":120,"formType":121,"originalSubmissionDate":122,"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":123,"ownerTitle":124,"ownershipType":125,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":131,"transactionDate":132,"intentLabel":133,"signalQuality":134,"insiderHistory":135},"2026-02-10T00:00:00.000Z","0001660150-26-000007-0","4\u002FA","2026-01-27","Miller Charles S.","Senior EVP-Sales","I",36.805,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1660150\u002F000166015026000007\u002F0001660150-26-000007-index.htm",40,20,1472.2,"P","2025-04-07","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":136,"isFirstFiling":6,"priorFilingDate":137},14,"2026-01-27T00:00:00.000Z",{"cik":29,"filedAt":119,"filingId":139,"formType":121,"originalSubmissionDate":122,"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":123,"ownerTitle":124,"ownershipType":125,"pricePerShare":140,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":128,"totalValue":141,"transactionCode":131,"transactionDate":142,"intentLabel":133,"signalQuality":134,"insiderHistory":143},"0001660150-26-000007-1",40.725,1629,"2025-04-14",{"daysSinceLastFiling":136,"isFirstFiling":6,"priorFilingDate":137},{"cik":29,"filedAt":137,"filingId":145,"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":146,"ownerTitle":39,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":46,"transactionDate":151,"intentLabel":48,"signalQuality":49},"0001256632-26-000004-0","SATTERLEE SCOTT","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1256632\u002F000125663226000004\u002F0001256632-26-000004-index.htm",15964,65964,303316,"2026-01-23",{"cik":29,"filedAt":137,"filingId":153,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":39,"ownershipType":40,"pricePerShare":154,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":55,"transactionDate":151,"intentLabel":56,"signalQuality":57,"insiderHistory":157},"0001256632-26-000004-1",44.1903,50000,705453.9492,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":137,"filingId":159,"formType":121,"originalSubmissionDate":160,"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":161,"ownerTitle":162,"ownershipType":40,"pricePerShare":59,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":46,"transactionDate":160,"intentLabel":48,"signalQuality":49},"0001607149-26-000004-0","2025-08-08","Soderberg John Lewis","Senior EVP-IT","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1607149\u002F000160714926000004\u002F0001607149-26-000004-index.htm",34612,449956,{"cik":29,"filedAt":137,"filingId":167,"formType":121,"originalSubmissionDate":160,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":40,"pricePerShare":168,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":4,"totalValue":169,"transactionCode":55,"transactionDate":160,"intentLabel":56,"signalQuality":57,"insiderHistory":170},"0001607149-26-000004-1",48.0302,1662421.2824,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":137,"filingId":172,"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":123,"ownerTitle":124,"ownershipType":40,"pricePerShare":173,"rawFilingUrl":174,"shares":128,"sharesOwnedAfter":129,"totalValue":175,"transactionCode":131,"transactionDate":132,"intentLabel":133,"signalQuality":134,"insiderHistory":176},"0001660150-26-000005-0",19.575,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1660150\u002F000166015026000005\u002F0001660150-26-000005-index.htm",783,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":137,"filingId":178,"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":123,"ownerTitle":124,"ownershipType":40,"pricePerShare":173,"rawFilingUrl":174,"shares":128,"sharesOwnedAfter":128,"totalValue":175,"transactionCode":131,"transactionDate":142,"intentLabel":133,"signalQuality":134,"insiderHistory":179},"0001660150-26-000005-1",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":181,"filingId":182,"formType":121,"originalSubmissionDate":183,"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":184,"ownerTitle":185,"ownershipType":40,"pricePerShare":59,"rawFilingUrl":186,"shares":187,"sharesOwnedAfter":188,"totalValue":189,"transactionCode":46,"transactionDate":190,"intentLabel":48,"signalQuality":49},"2025-12-23T00:00:00.000Z","0001017427-25-000006-0","2025-08-14","FLORNESS DANIEL L","CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1017427\u002F000101742725000006\u002F0001017427-25-000006-index.htm",84612,649648,1099956,"2025-08-12",{"cik":29,"filedAt":181,"filingId":192,"formType":121,"originalSubmissionDate":183,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":184,"ownerTitle":185,"ownershipType":40,"pricePerShare":193,"rawFilingUrl":186,"shares":187,"sharesOwnedAfter":194,"totalValue":195,"transactionCode":55,"transactionDate":190,"intentLabel":56,"signalQuality":57,"insiderHistory":196},"0001017427-25-000006-1",48.4408,565036,4098672.9696000004,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"retail-trade",[199,202,205,208,211,214],{"ticker":200,"issuerName":201},"CVNA","CARVANA CO.",{"ticker":203,"issuerName":204},"URBN","URBAN OUTFITTERS INC",{"ticker":206,"issuerName":207},"WMT","Walmart Inc.",{"ticker":209,"issuerName":210},"W","Wayfair Inc.",{"ticker":212,"issuerName":213},"ACI","Albertsons Companies, Inc.",{"ticker":215,"issuerName":216},"KSS","KOHLS Corp",{"count":218,"fetchedAt":219,"source":220},21,"2026-08-14T15:17:06.316Z","sqlite",{"data":222,"meta":228},{"value":223,"quality":224,"closeDate":225,"ageDays":226,"sharesAsOf":227},59922324662.81387,"fresh","2026-08-12",2,"2026-07-10",{"count":229,"fetchedAt":230,"source":220},1,"2026-08-14T15:17:06.318Z",{"data":232,"meta":244},{"ticker":32,"ceo":233,"industry":234,"fullTimeEmployees":235,"ipoDate":236,"country":237,"state":238,"city":239,"website":240,"exchangeShort":25,"marketCap":25,"beta":241,"range52w":242,"fetchedAt":243},"Daniel L. Florness","Industrial - Distribution",21339,"1987-08-20","US","MN","Winona","https:\u002F\u002Fwww.fastenal.com",0.729,"38.97-50.63","2026-06-24T19:00:43.098Z",{"count":229,"fetchedAt":230,"source":220},{"data":246,"meta":248},{"ticker":32,"points":247},[],{"count":229,"fetchedAt":230,"source":220},{"data":250,"meta":1613},{"congressTrades":251,"insiderTrades":252,"priceHistory":277,"ticker":32},[],[253,254,255,256,257,258,259,260,261,262,263,264,266,268,269,270,271,272,274,275,276],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":47},{"cik":29,"filedAt":62,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":59,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":46,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":55,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":65,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":46,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":65,"shares":79,"sharesOwnedAfter":73,"totalValue":84,"transactionCode":55,"transactionDate":69},{"cik":29,"filedAt":60,"filingId":87,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":88,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":89},{"cik":29,"filedAt":60,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":88,"shares":43,"sharesOwnedAfter":53,"totalValue":93,"transactionCode":55,"transactionDate":89},{"cik":29,"filedAt":96,"filingId":97,"formType":25,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":25,"totalValue":101,"transactionCode":46,"transactionDate":102},{"cik":29,"filedAt":104,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":39,"ownershipType":40,"pricePerShare":59,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":46,"transactionDate":111},{"cik":29,"filedAt":104,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":39,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":55,"transactionDate":111},{"cik":29,"filedAt":119,"filingId":120,"formType":121,"originalSubmissionDate":122,"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":123,"ownerTitle":124,"ownershipType":125,"pricePerShare":265,"rawFilingUrl":127,"shares":129,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":131,"transactionDate":132},73.61,{"cik":29,"filedAt":119,"filingId":139,"formType":121,"originalSubmissionDate":122,"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":123,"ownerTitle":124,"ownershipType":125,"pricePerShare":267,"rawFilingUrl":127,"shares":129,"sharesOwnedAfter":128,"totalValue":141,"transactionCode":131,"transactionDate":142},81.45,{"cik":29,"filedAt":137,"filingId":145,"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":146,"ownerTitle":39,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":46,"transactionDate":151},{"cik":29,"filedAt":137,"filingId":153,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":39,"ownershipType":40,"pricePerShare":154,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":55,"transactionDate":151},{"cik":29,"filedAt":137,"filingId":159,"formType":121,"originalSubmissionDate":160,"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":161,"ownerTitle":162,"ownershipType":40,"pricePerShare":59,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":46,"transactionDate":160},{"cik":29,"filedAt":137,"filingId":167,"formType":121,"originalSubmissionDate":160,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":40,"pricePerShare":168,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":4,"totalValue":169,"transactionCode":55,"transactionDate":160},{"cik":29,"filedAt":137,"filingId":172,"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":123,"ownerTitle":124,"ownershipType":40,"pricePerShare":273,"rawFilingUrl":174,"shares":129,"sharesOwnedAfter":129,"totalValue":175,"transactionCode":131,"transactionDate":132},39.15,{"cik":29,"filedAt":137,"filingId":178,"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":123,"ownerTitle":124,"ownershipType":40,"pricePerShare":273,"rawFilingUrl":174,"shares":129,"sharesOwnedAfter":128,"totalValue":175,"transactionCode":131,"transactionDate":142},{"cik":29,"filedAt":181,"filingId":182,"formType":121,"originalSubmissionDate":183,"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":184,"ownerTitle":185,"ownershipType":40,"pricePerShare":59,"rawFilingUrl":186,"shares":187,"sharesOwnedAfter":188,"totalValue":189,"transactionCode":46,"transactionDate":190},{"cik":29,"filedAt":181,"filingId":192,"formType":121,"originalSubmissionDate":183,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":184,"ownerTitle":185,"ownershipType":40,"pricePerShare":193,"rawFilingUrl":186,"shares":187,"sharesOwnedAfter":194,"totalValue":195,"transactionCode":55,"transactionDate":190},[278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,444,447,450,453,456,459,462,465,468,471,474,477,480,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,894,897,899,902,904,907,910,913,916,919,922,925,928,931,934,937,940,943,945,947,950,953,956,959,962,965,968,971,974,977,979,981,984,987,990,993,996,999,1002,1005,1008,1010,1013,1016,1019,1022,1025,1028,1030,1033,1036,1039,1042,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1145,1148,1151,1154,1157,1159,1162,1164,1167,1170,1173,1176,1179,1182,1185,1187,1189,1192,1195,1198,1201,1204,1206,1209,1212,1215,1218,1221,1223,1226,1228,1231,1233,1236,1239,1242,1245,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1303,1306,1309,1312,1315,1318,1320,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1389,1392,1395,1398,1401,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1438,1441,1444,1447,1450,1453,1456,1458,1461,1463,1466,1469,1472,1475,1478,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1509,1512,1515,1518,1521,1524,1527,1530,1533,1535,1538,1541,1544,1547,1550,1552,1555,1558,1561,1564,1567,1569,1572,1575,1578,1580,1583,1585,1587,1589,1592,1595,1598,1600,1603,1606,1608,1611],{"date":279,"close":280},"2021-08-20",27.735000610351562,{"date":282,"close":283},"2021-08-27",27.834999084472656,{"date":285,"close":286},"2021-09-03",27.94499969482422,{"date":288,"close":289},"2021-09-10",26.790000915527344,{"date":291,"close":292},"2021-09-17",26.479999542236328,{"date":294,"close":295},"2021-09-24",27.049999237060547,{"date":297,"close":298},"2021-10-01",25.84000015258789,{"date":300,"close":301},"2021-10-08",26.360000610351562,{"date":303,"close":304},"2021-10-15",27.8700008392334,{"date":306,"close":307},"2021-10-22",28.024999618530273,{"date":309,"close":310},"2021-10-29",28.540000915527344,{"date":312,"close":313},"2021-11-05",29.114999771118164,{"date":315,"close":316},"2021-11-12",30.1200008392334,{"date":318,"close":319},"2021-11-19",30.514999389648438,{"date":321,"close":322},"2021-11-26",30.05500030517578,{"date":324,"close":325},"2021-12-03",30.065000534057617,{"date":327,"close":328},"2021-12-10",32.04999923706055,{"date":330,"close":331},"2021-12-17",31.024999618530273,{"date":333,"close":334},"2021-12-23",31.295000076293945,{"date":336,"close":337},"2021-12-31",32.029998779296875,{"date":339,"close":340},"2022-01-07",30.315000534057617,{"date":342,"close":343},"2022-01-14",29.600000381469727,{"date":345,"close":346},"2022-01-21",28.260000228881836,{"date":348,"close":349},"2022-01-28",27.915000915527344,{"date":351,"close":352},"2022-02-04",27.4950008392334,{"date":354,"close":355},"2022-02-11",25.975000381469727,{"date":357,"close":358},"2022-02-18",25.600000381469727,{"date":360,"close":361},"2022-02-25",25.639999389648438,{"date":363,"close":364},"2022-03-04",26.985000610351562,{"date":366,"close":364},"2022-03-11",{"date":368,"close":369},"2022-03-18",28.934999465942383,{"date":371,"close":372},"2022-03-25",28.790000915527344,{"date":374,"close":375},"2022-04-01",29.834999084472656,{"date":377,"close":378},"2022-04-08",28.844999313354492,{"date":380,"close":381},"2022-04-14",28.0049991607666,{"date":383,"close":384},"2022-04-22",28.475000381469727,{"date":386,"close":387},"2022-04-29",27.655000686645508,{"date":389,"close":390},"2022-05-06",26.579999923706055,{"date":392,"close":393},"2022-05-13",26.344999313354492,{"date":395,"close":396},"2022-05-20",25.725000381469727,{"date":398,"close":399},"2022-05-27",27.059999465942383,{"date":401,"close":402},"2022-06-03",27.219999313354492,{"date":404,"close":405},"2022-06-10",25.989999771118164,{"date":407,"close":408},"2022-06-17",24.239999771118164,{"date":410,"close":411},"2022-06-24",25.950000762939453,{"date":413,"close":414},"2022-07-01",24.8700008392334,{"date":416,"close":417},"2022-07-08",25.31999969482422,{"date":419,"close":420},"2022-07-15",24.020000457763672,{"date":422,"close":423},"2022-07-22",24.229999542236328,{"date":425,"close":426},"2022-07-29",25.68000030517578,{"date":428,"close":429},"2022-08-05",26.475000381469727,{"date":431,"close":432},"2022-08-12",27.889999389648438,{"date":434,"close":435},"2022-08-19",27.604999542236328,{"date":437,"close":438},"2022-08-26",25.479999542236328,{"date":440,"close":441},"2022-09-02",25.235000610351562,{"date":443,"close":358},"2022-09-09",{"date":445,"close":446},"2022-09-16",23.68000030517578,{"date":448,"close":449},"2022-09-23",23.860000610351562,{"date":451,"close":452},"2022-09-30",23.020000457763672,{"date":454,"close":455},"2022-10-07",22.924999237060547,{"date":457,"close":458},"2022-10-14",21.934999465942383,{"date":460,"close":461},"2022-10-21",23.045000076293945,{"date":463,"close":464},"2022-10-28",24.344999313354492,{"date":466,"close":467},"2022-11-04",24.7450008392334,{"date":469,"close":470},"2022-11-11",25.899999618530273,{"date":472,"close":473},"2022-11-18",25.829999923706055,{"date":475,"close":476},"2022-11-25",26.165000915527344,{"date":478,"close":479},"2022-12-02",25.71500015258789,{"date":481,"close":438},"2022-12-09",{"date":483,"close":484},"2022-12-16",23.934999465942383,{"date":486,"close":487},"2022-12-23",23.8799991607666,{"date":489,"close":490},"2022-12-30",23.65999984741211,{"date":492,"close":493},"2023-01-06",23.80500030517578,{"date":495,"close":496},"2023-01-13",24.40999984741211,{"date":498,"close":499},"2023-01-20",24.5,{"date":501,"close":502},"2023-01-27",25.125,{"date":504,"close":505},"2023-02-03",27.100000381469727,{"date":507,"close":508},"2023-02-10",26.05500030517578,{"date":510,"close":511},"2023-02-17",26.719999313354492,{"date":513,"close":514},"2023-02-24",25.6200008392334,{"date":516,"close":517},"2023-03-03",26.84000015258789,{"date":519,"close":520},"2023-03-10",25.760000228881836,{"date":522,"close":523},"2023-03-17",26.06999969482422,{"date":525,"close":526},"2023-03-24",26.149999618530273,{"date":528,"close":529},"2023-03-31",26.969999313354492,{"date":531,"close":532},"2023-04-06",25.739999771118164,{"date":534,"close":535},"2023-04-14",26.635000228881836,{"date":537,"close":538},"2023-04-21",27.405000686645508,{"date":540,"close":541},"2023-04-28",26.920000076293945,{"date":543,"close":544},"2023-05-05",27.329999923706055,{"date":546,"close":547},"2023-05-12",27.375,{"date":549,"close":550},"2023-05-19",27.5,{"date":552,"close":553},"2023-05-26",27.579999923706055,{"date":555,"close":556},"2023-06-02",27.684999465942383,{"date":558,"close":559},"2023-06-09",27.385000228881836,{"date":561,"close":562},"2023-06-16",28.290000915527344,{"date":564,"close":565},"2023-06-23",28.44499969482422,{"date":567,"close":568},"2023-06-30",29.4950008392334,{"date":570,"close":369},"2023-07-07",{"date":572,"close":573},"2023-07-14",28.739999771118164,{"date":575,"close":576},"2023-07-21",29.06999969482422,{"date":578,"close":579},"2023-07-28",29.21500015258789,{"date":581,"close":582},"2023-08-04",28.040000915527344,{"date":584,"close":585},"2023-08-11",28.719999313354492,{"date":587,"close":588},"2023-08-18",28.7450008392334,{"date":590,"close":591},"2023-08-25",28.579999923706055,{"date":593,"close":594},"2023-09-01",28.639999389648438,{"date":596,"close":597},"2023-09-08",27.2549991607666,{"date":599,"close":600},"2023-09-15",27.610000610351562,{"date":602,"close":603},"2023-09-22",27.104999542236328,{"date":605,"close":606},"2023-09-29",27.31999969482422,{"date":608,"close":609},"2023-10-06",28.059999465942383,{"date":611,"close":612},"2023-10-13",30.059999465942383,{"date":614,"close":615},"2023-10-20",28.80500030517578,{"date":617,"close":615},"2023-10-27",{"date":619,"close":620},"2023-11-03",29.899999618530273,{"date":622,"close":623},"2023-11-10",30.0049991607666,{"date":625,"close":626},"2023-11-17",30.375,{"date":628,"close":629},"2023-11-24",30.479999542236328,{"date":631,"close":632},"2023-12-01",30.40999984741211,{"date":634,"close":635},"2023-12-08",31.145000457763672,{"date":637,"close":638},"2023-12-15",32.08000183105469,{"date":640,"close":641},"2023-12-22",32.66999816894531,{"date":643,"close":644},"2023-12-29",32.3849983215332,{"date":646,"close":647},"2024-01-05",30.989999771118164,{"date":649,"close":650},"2024-01-12",31.760000228881836,{"date":652,"close":653},"2024-01-19",34.66999816894531,{"date":655,"close":656},"2024-01-26",34.20000076293945,{"date":658,"close":659},"2024-02-02",35.32500076293945,{"date":661,"close":662},"2024-02-09",35.0099983215332,{"date":664,"close":665},"2024-02-16",35.119998931884766,{"date":667,"close":668},"2024-02-23",36.09000015258789,{"date":670,"close":671},"2024-03-01",36.41999816894531,{"date":673,"close":674},"2024-03-08",37.814998626708984,{"date":676,"close":677},"2024-03-15",37.51499938964844,{"date":679,"close":680},"2024-03-22",39.04999923706055,{"date":682,"close":683},"2024-03-28",38.56999969482422,{"date":685,"close":686},"2024-04-05",38.314998626708984,{"date":688,"close":689},"2024-04-12",35.224998474121094,{"date":691,"close":692},"2024-04-19",33.78499984741211,{"date":694,"close":695},"2024-04-26",34.084999084472656,{"date":697,"close":698},"2024-05-03",34.21500015258789,{"date":700,"close":701},"2024-05-10",33.939998626708984,{"date":703,"close":704},"2024-05-17",33.209999084472656,{"date":706,"close":707},"2024-05-24",33.0099983215332,{"date":709,"close":710},"2024-05-31",32.9900016784668,{"date":712,"close":713},"2024-06-07",31.94499969482422,{"date":715,"close":716},"2024-06-14",31.524999618530273,{"date":718,"close":641},"2024-06-21",{"date":720,"close":721},"2024-06-28",31.420000076293945,{"date":723,"close":724},"2024-07-05",31.579999923706055,{"date":726,"close":727},"2024-07-12",32.720001220703125,{"date":729,"close":730},"2024-07-19",33.94499969482422,{"date":732,"close":733},"2024-07-26",35.185001373291016,{"date":735,"close":736},"2024-08-02",33.650001525878906,{"date":738,"close":739},"2024-08-09",33.19499969482422,{"date":741,"close":742},"2024-08-16",33.724998474121094,{"date":744,"close":745},"2024-08-23",34.04999923706055,{"date":747,"close":748},"2024-08-30",34.13999938964844,{"date":750,"close":751},"2024-09-06",32.94499969482422,{"date":753,"close":754},"2024-09-13",34.90999984741211,{"date":756,"close":757},"2024-09-20",35.375,{"date":759,"close":760},"2024-09-27",35.7599983215332,{"date":762,"close":763},"2024-10-04",35.09000015258789,{"date":765,"close":766},"2024-10-11",38.40999984741211,{"date":768,"close":769},"2024-10-18",38.95000076293945,{"date":771,"close":772},"2024-10-25",37.92499923706055,{"date":774,"close":775},"2024-11-01",39.1150016784668,{"date":777,"close":778},"2024-11-08",41.665000915527344,{"date":780,"close":781},"2024-11-15",40.92499923706055,{"date":783,"close":784},"2024-11-22",41.540000915527344,{"date":786,"close":787},"2024-11-29",41.779998779296875,{"date":789,"close":790},"2024-12-06",40.525001525878906,{"date":792,"close":793},"2024-12-13",39.23500061035156,{"date":795,"close":796},"2024-12-20",37.40999984741211,{"date":798,"close":799},"2024-12-27",36.5099983215332,{"date":801,"close":802},"2025-01-03",35.845001220703125,{"date":804,"close":805},"2025-01-10",35.814998626708984,{"date":807,"close":808},"2025-01-17",38.040000915527344,{"date":810,"close":811},"2025-01-24",37.76499938964844,{"date":813,"close":814},"2025-01-31",36.619998931884766,{"date":816,"close":817},"2025-02-07",36.91999816894531,{"date":819,"close":820},"2025-02-14",37.38999938964844,{"date":822,"close":820},"2025-02-21",{"date":824,"close":825},"2025-02-28",37.8650016784668,{"date":827,"close":828},"2025-03-07",39.9900016784668,{"date":830,"close":831},"2025-03-14",37.630001068115234,{"date":833,"close":834},"2025-03-21",37.3650016784668,{"date":836,"close":837},"2025-03-28",38.084999084472656,{"date":839,"close":840},"2025-04-04",37.209999084472656,{"date":842,"close":843},"2025-04-11",40.31999969482422,{"date":845,"close":846},"2025-04-17",40.790000915527344,{"date":848,"close":849},"2025-04-25",40.3650016784668,{"date":851,"close":852},"2025-05-02",41.060001373291016,{"date":854,"close":855},"2025-05-09",39.29999923706055,{"date":857,"close":858},"2025-05-16",41.51499938964844,{"date":860,"close":861},"2025-05-23",40.650001525878906,{"date":863,"close":864},"2025-05-30",41.34000015258789,{"date":866,"close":867},"2025-06-06",42.060001373291016,{"date":869,"close":870},"2025-06-13",42.16999816894531,{"date":872,"close":873},"2025-06-20",40.939998626708984,{"date":875,"close":876},"2025-06-27",41.959999084472656,{"date":878,"close":879},"2025-07-03",43.130001068115234,{"date":881,"close":882},"2025-07-11",43.27000045776367,{"date":884,"close":885},"2025-07-18",46.060001373291016,{"date":887,"close":888},"2025-07-25",47.75,{"date":890,"close":891},"2025-08-01",45.439998626708984,{"date":160,"close":893},47.9900016784668,{"date":895,"close":896},"2025-08-11",47.84000015258789,{"date":190,"close":898},48.45000076293945,{"date":900,"close":901},"2025-08-13",49.209999084472656,{"date":183,"close":903},48.689998626708984,{"date":905,"close":906},"2025-08-15",48.880001068115234,{"date":908,"close":909},"2025-08-18",49.11000061035156,{"date":911,"close":912},"2025-08-19",49.900001525878906,{"date":914,"close":915},"2025-08-20",49.540000915527344,{"date":917,"close":918},"2025-08-21",49.13999938964844,{"date":920,"close":921},"2025-08-22",50.38999938964844,{"date":923,"close":924},"2025-08-25",50.27000045776367,{"date":926,"close":927},"2025-08-26",49.959999084472656,{"date":929,"close":930},"2025-08-27",50.20000076293945,{"date":932,"close":933},"2025-08-28",50.18000030517578,{"date":935,"close":936},"2025-08-29",49.65999984741211,{"date":938,"close":939},"2025-09-02",49.189998626708984,{"date":941,"close":942},"2025-09-03",49.52000045776367,{"date":944,"close":924},"2025-09-04",{"date":946,"close":893},"2025-09-05",{"date":948,"close":949},"2025-09-08",48.189998626708984,{"date":951,"close":952},"2025-09-09",47.900001525878906,{"date":954,"close":955},"2025-09-10",47.970001220703125,{"date":957,"close":958},"2025-09-11",47.33000183105469,{"date":960,"close":961},"2025-09-12",47.45000076293945,{"date":963,"close":964},"2025-09-15",47.7599983215332,{"date":966,"close":967},"2025-09-16",47.25,{"date":969,"close":970},"2025-09-17",47.119998931884766,{"date":972,"close":973},"2025-09-18",47.220001220703125,{"date":975,"close":976},"2025-09-19",47.58000183105469,{"date":978,"close":970},"2025-09-22",{"date":980,"close":893},"2025-09-23",{"date":982,"close":983},"2025-09-24",47.540000915527344,{"date":985,"close":986},"2025-09-25",47.849998474121094,{"date":988,"close":989},"2025-09-26",48.70000076293945,{"date":991,"close":992},"2025-09-29",48.869998931884766,{"date":994,"close":995},"2025-09-30",49.040000915527344,{"date":997,"close":998},"2025-10-01",47.720001220703125,{"date":1000,"close":1001},"2025-10-02",48.16999816894531,{"date":1003,"close":1004},"2025-10-03",47.880001068115234,{"date":1006,"close":1007},"2025-10-06",47.779998779296875,{"date":1009,"close":961},"2025-10-07",{"date":1011,"close":1012},"2025-10-08",47.54999923706055,{"date":1014,"close":1015},"2025-10-09",46.709999084472656,{"date":1017,"close":1018},"2025-10-10",45.779998779296875,{"date":1020,"close":1021},"2025-10-13",42.33000183105469,{"date":1023,"close":1024},"2025-10-14",42.75,{"date":1026,"close":1027},"2025-10-15",42.2400016784668,{"date":1029,"close":876},"2025-10-16",{"date":1031,"close":1032},"2025-10-17",42.459999084472656,{"date":1034,"close":1035},"2025-10-20",42.9900016784668,{"date":1037,"close":1038},"2025-10-21",43.31999969482422,{"date":1040,"close":1041},"2025-10-22",42.599998474121094,{"date":1043,"close":1035},"2025-10-23",{"date":1045,"close":1046},"2025-10-24",42.869998931884766,{"date":1048,"close":1049},"2025-10-27",42.540000915527344,{"date":1051,"close":1052},"2025-10-28",41.630001068115234,{"date":1054,"close":1055},"2025-10-29",41.09000015258789,{"date":1057,"close":1058},"2025-10-30",41.54999923706055,{"date":1060,"close":1061},"2025-10-31",41.150001525878906,{"date":1063,"close":1064},"2025-11-03",41.040000915527344,{"date":1066,"close":1067},"2025-11-04",41.29999923706055,{"date":1069,"close":1070},"2025-11-05",41.68000030517578,{"date":1072,"close":1073},"2025-11-06",40.77000045776367,{"date":1075,"close":1076},"2025-11-07",40.849998474121094,{"date":1078,"close":1079},"2025-11-10",41.349998474121094,{"date":1081,"close":1082},"2025-11-11",41.2599983215332,{"date":1084,"close":1085},"2025-11-12",40.970001220703125,{"date":1087,"close":1088},"2025-11-13",40.75,{"date":1090,"close":1091},"2025-11-14",40.45000076293945,{"date":1093,"close":1094},"2025-11-17",39.70000076293945,{"date":1096,"close":1097},"2025-11-18",39.959999084472656,{"date":1099,"close":1100},"2025-11-19",39.54999923706055,{"date":1102,"close":1103},"2025-11-20",39.150001525878906,{"date":1105,"close":1106},"2025-11-21",39.90999984741211,{"date":1108,"close":1109},"2025-11-24",39.59000015258789,{"date":1111,"close":1112},"2025-11-25",40.09000015258789,{"date":1114,"close":1115},"2025-11-26",40.29999923706055,{"date":1117,"close":1118},"2025-11-28",40.400001525878906,{"date":1120,"close":1121},"2025-12-01",40.150001525878906,{"date":1123,"close":1124},"2025-12-02",40.470001220703125,{"date":1126,"close":1127},"2025-12-03",41.220001220703125,{"date":1129,"close":1130},"2025-12-04",41.75,{"date":1132,"close":1133},"2025-12-05",41.5,{"date":1135,"close":1136},"2025-12-08",40.79999923706055,{"date":1138,"close":1139},"2025-12-09",40.34000015258789,{"date":1141,"close":1142},"2025-12-10",40.93000030517578,{"date":1144,"close":1130},"2025-12-11",{"date":1146,"close":1147},"2025-12-12",42.0099983215332,{"date":1149,"close":1150},"2025-12-15",42.58000183105469,{"date":1152,"close":1153},"2025-12-16",42.34000015258789,{"date":1155,"close":1156},"2025-12-17",41.869998931884766,{"date":1158,"close":1153},"2025-12-18",{"date":1160,"close":1161},"2025-12-19",42.349998474121094,{"date":1163,"close":1130},"2025-12-22",{"date":1165,"close":1166},"2025-12-23",41.720001220703125,{"date":1168,"close":1169},"2025-12-24",41.83000183105469,{"date":1171,"close":1172},"2025-12-26",41.560001373291016,{"date":1174,"close":1175},"2025-12-29",41.290000915527344,{"date":1177,"close":1178},"2025-12-30",40.869998931884766,{"date":1180,"close":1181},"2025-12-31",40.130001068115234,{"date":1183,"close":1184},"2026-01-02",40.439998626708984,{"date":1186,"close":1061},"2026-01-05",{"date":1188,"close":784},"2026-01-06",{"date":1190,"close":1191},"2026-01-07",40.61000061035156,{"date":1193,"close":1194},"2026-01-08",41.79999923706055,{"date":1196,"close":1197},"2026-01-09",41.97999954223633,{"date":1199,"close":1200},"2026-01-12",41.70000076293945,{"date":1202,"close":1203},"2026-01-13",42.41999816894531,{"date":1205,"close":1203},"2026-01-14",{"date":1207,"close":1208},"2026-01-15",43.529998779296875,{"date":1210,"close":1211},"2026-01-16",43.7400016784668,{"date":1213,"close":1214},"2026-01-20",42.619998931884766,{"date":1216,"close":1217},"2026-01-21",44.61000061035156,{"date":1219,"close":1220},"2026-01-22",44.779998779296875,{"date":151,"close":1222},43.88999938964844,{"date":1224,"close":1225},"2026-01-26",43.72999954223633,{"date":122,"close":1227},43.95000076293945,{"date":1229,"close":1230},"2026-01-28",43.619998931884766,{"date":1232,"close":1038},"2026-01-29",{"date":1234,"close":1235},"2026-01-30",43.36000061035156,{"date":1237,"close":1238},"2026-02-02",44.79999923706055,{"date":1240,"close":1241},"2026-02-03",46.34000015258789,{"date":1243,"close":1244},"2026-02-04",48.279998779296875,{"date":1246,"close":958},"2026-02-05",{"date":1248,"close":1249},"2026-02-06",47.72999954223633,{"date":1251,"close":1252},"2026-02-09",46.52000045776367,{"date":1254,"close":1255},"2026-02-10",46.65999984741211,{"date":1257,"close":1258},"2026-02-11",47.02000045776367,{"date":1260,"close":1261},"2026-02-12",45.540000915527344,{"date":1263,"close":1264},"2026-02-13",46.40999984741211,{"date":1266,"close":1267},"2026-02-17",45.689998626708984,{"date":1269,"close":1270},"2026-02-18",45.97999954223633,{"date":1272,"close":1273},"2026-02-19",46.209999084472656,{"date":1275,"close":1276},"2026-02-20",46.220001220703125,{"date":1278,"close":1279},"2026-02-23",45.04999923706055,{"date":1281,"close":1282},"2026-02-24",45.459999084472656,{"date":1284,"close":1285},"2026-02-25",44.630001068115234,{"date":1287,"close":1288},"2026-02-26",45.68000030517578,{"date":1290,"close":1291},"2026-02-27",46.040000915527344,{"date":1293,"close":1294},"2026-03-02",46.33000183105469,{"date":1296,"close":1297},"2026-03-03",46.22999954223633,{"date":1299,"close":1300},"2026-03-04",46.43000030517578,{"date":111,"close":1302},47.29999923706055,{"date":1304,"close":1305},"2026-03-06",46.459999084472656,{"date":1307,"close":1308},"2026-03-09",46.79999923706055,{"date":1310,"close":1311},"2026-03-10",46.29999923706055,{"date":1313,"close":1314},"2026-03-11",46.59000015258789,{"date":1316,"close":1317},"2026-03-12",45.25,{"date":1319,"close":1282},"2026-03-13",{"date":1321,"close":1288},"2026-03-16",{"date":1323,"close":1324},"2026-03-17",45.93000030517578,{"date":1326,"close":1327},"2026-03-18",45.08000183105469,{"date":1329,"close":1330},"2026-03-19",44.4900016784668,{"date":1332,"close":1333},"2026-03-20",43.7599983215332,{"date":1335,"close":1336},"2026-03-23",44.45000076293945,{"date":1338,"close":1339},"2026-03-24",44.88999938964844,{"date":1341,"close":1342},"2026-03-25",45.369998931884766,{"date":1344,"close":1345},"2026-03-26",45.11000061035156,{"date":1347,"close":1348},"2026-03-27",44.95000076293945,{"date":1350,"close":1351},"2026-03-30",45.119998931884766,{"date":1353,"close":1354},"2026-03-31",46.400001525878906,{"date":1356,"close":1357},"2026-04-01",46.630001068115234,{"date":1359,"close":1311},"2026-04-02",{"date":1361,"close":1362},"2026-04-06",45.869998931884766,{"date":1364,"close":1365},"2026-04-07",45.63999938964844,{"date":1367,"close":1368},"2026-04-08",48.18000030517578,{"date":1370,"close":1371},"2026-04-09",49.099998474121094,{"date":1373,"close":1374},"2026-04-10",49.16999816894531,{"date":1376,"close":1377},"2026-04-13",45.79999923706055,{"date":1379,"close":1380},"2026-04-14",44.619998931884766,{"date":1382,"close":1383},"2026-04-15",44.400001525878906,{"date":1385,"close":1386},"2026-04-16",44.720001220703125,{"date":1388,"close":1018},"2026-04-17",{"date":1390,"close":1391},"2026-04-20",45.560001373291016,{"date":1393,"close":1394},"2026-04-21",45.70000076293945,{"date":1396,"close":1397},"2026-04-22",44.810001373291016,{"date":1399,"close":1400},"2026-04-23",45.45000076293945,{"date":102,"close":1402},44.689998626708984,{"date":1404,"close":1405},"2026-04-27",45.279998779296875,{"date":1407,"close":1408},"2026-04-28",44.68000030517578,{"date":1410,"close":1411},"2026-04-29",43.709999084472656,{"date":1413,"close":1414},"2026-04-30",44.93000030517578,{"date":1416,"close":1417},"2026-05-01",44.90999984741211,{"date":1419,"close":1420},"2026-05-04",44.880001068115234,{"date":1422,"close":1423},"2026-05-05",44.33000183105469,{"date":1425,"close":1426},"2026-05-06",44.709999084472656,{"date":1428,"close":1429},"2026-05-07",44.36000061035156,{"date":1431,"close":1432},"2026-05-08",44.16999816894531,{"date":1434,"close":1435},"2026-05-11",43.29999923706055,{"date":1437,"close":1038},"2026-05-12",{"date":1439,"close":1440},"2026-05-13",43.77000045776367,{"date":1442,"close":1443},"2026-05-14",43.97999954223633,{"date":1445,"close":1446},"2026-05-15",43.2599983215332,{"date":1448,"close":1449},"2026-05-18",44,{"date":1451,"close":1452},"2026-05-19",43.56999969482422,{"date":1454,"close":1455},"2026-05-20",43.68000030517578,{"date":1457,"close":1208},"2026-05-21",{"date":1459,"close":1460},"2026-05-22",43.939998626708984,{"date":1462,"close":1336},"2026-05-26",{"date":1464,"close":1465},"2026-05-27",44.81999969482422,{"date":1467,"close":1468},"2026-05-28",44.7599983215332,{"date":1470,"close":1471},"2026-05-29",44.20000076293945,{"date":1473,"close":1474},"2026-06-01",43.9900016784668,{"date":1476,"close":1477},"2026-06-02",44.72999954223633,{"date":1479,"close":1305},"2026-06-03",{"date":1481,"close":1482},"2026-06-04",47.15999984741211,{"date":1484,"close":1485},"2026-06-05",46.790000915527344,{"date":1487,"close":1488},"2026-06-08",46,{"date":1490,"close":1491},"2026-06-09",46.58000183105469,{"date":1493,"close":1494},"2026-06-10",46.029998779296875,{"date":1496,"close":1497},"2026-06-11",46.38999938964844,{"date":1499,"close":1500},"2026-06-12",46.56999969482422,{"date":1502,"close":1503},"2026-06-15",46.099998474121094,{"date":1505,"close":1506},"2026-06-16",46.04999923706055,{"date":1508,"close":1420},"2026-06-17",{"date":1510,"close":1511},"2026-06-18",45.88999938964844,{"date":1513,"close":1514},"2026-06-22",46.119998931884766,{"date":1516,"close":1517},"2026-06-23",45.599998474121094,{"date":1519,"close":1520},"2026-06-24",46.2599983215332,{"date":1522,"close":1523},"2026-06-25",46.91999816894531,{"date":1525,"close":1526},"2026-06-26",47.099998474121094,{"date":1528,"close":1529},"2026-06-29",47.400001525878906,{"date":1531,"close":1532},"2026-06-30",48.029998779296875,{"date":1534,"close":888},"2026-07-01",{"date":1536,"close":1537},"2026-07-02",48.599998474121094,{"date":1539,"close":1540},"2026-07-06",48.310001373291016,{"date":1542,"close":1543},"2026-07-07",47.11000061035156,{"date":1545,"close":1546},"2026-07-08",46.5099983215332,{"date":1548,"close":1549},"2026-07-09",46.349998474121094,{"date":227,"close":1551},46.4900016784668,{"date":1553,"close":1554},"2026-07-13",47.04999923706055,{"date":1556,"close":1557},"2026-07-14",45.7400016784668,{"date":1559,"close":1560},"2026-07-15",45.36000061035156,{"date":1562,"close":1563},"2026-07-16",46.66999816894531,{"date":1565,"close":1566},"2026-07-17",45.4900016784668,{"date":1568,"close":1468},"2026-07-20",{"date":1570,"close":1571},"2026-07-21",45.0099983215332,{"date":1573,"close":1574},"2026-07-22",45.33000183105469,{"date":1576,"close":1577},"2026-07-23",46.150001525878906,{"date":1579,"close":1258},"2026-07-24",{"date":1581,"close":1582},"2026-07-27",47.63999938964844,{"date":89,"close":1584},48.099998474121094,{"date":1586,"close":1007},"2026-07-29",{"date":1588,"close":1255},"2026-07-30",{"date":1590,"close":1591},"2026-07-31",47.709999084472656,{"date":1593,"close":1594},"2026-08-03",48.11000061035156,{"date":1596,"close":1597},"2026-08-04",49.709999084472656,{"date":69,"close":1599},49.9900016784668,{"date":1601,"close":1602},"2026-08-06",50.79999923706055,{"date":1604,"close":1605},"2026-08-07",51.84000015258789,{"date":47,"close":1607},52.150001525878906,{"date":1609,"close":1610},"2026-08-11",52.380001068115234,{"date":225,"close":1612},52.220001220703125,{"count":229,"fetchedAt":1614,"source":220},"2026-08-14T15:17:06.331Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1616},"\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>",1786720626293]