[{"data":1,"prerenderedAt":1633},["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-MUSA":25,"$fefWGn_kBdo1_g5khWEbvp-ln5VchGG_V3lrEJE3ngbo":26,"ticker-mcap-MUSA":213,"ticker-profile-MUSA":223,"ticker-earnings-MUSA":237,"ticker-congress-MUSA":242,"i-lucide:info":1631},{"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":209},{"identity":28,"transactions":33,"sectorSlug":189,"relatedTickers":190},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1573516","Murphy USA Inc.","Retail Trade","MUSA",[34,50,56,68,80,88,97,107,113,117,122,129,138,144,148,153,162,173,180],{"cik":29,"filedAt":35,"filingId":36,"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":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},"2026-06-09T20:49:26.000Z","0001573516-26-000151-0","Landen Diane N","","D",547.25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1583746\u002F000157351626000151\u002F0001573516-26-000151-index.htm",3000,53841,1641750,"S","2026-06-05","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":51,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":53,"transactionDate":46,"intentLabel":54,"signalQuality":55},"0001573516-26-000151-1",50841,"G","Gift","non-discretionary",{"cik":29,"filedAt":57,"filingId":58,"formType":59,"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":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":45,"transactionDate":66,"intentLabel":47,"signalQuality":48,"insiderHistory":67},"2026-06-03T00:00:00.000Z","0001573516-26-000149-0","4","Keyes James W",511,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1235367\u002F000157351626000149\u002F0001573516-26-000149-index.htm",2339,15366,1195229,"2026-06-01",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":69,"filingId":70,"formType":59,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":79},"2026-05-27T00:00:00.000Z","0001573516-26-000147-0","Bacon Renee M","SVP, Chief Retail Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1768052\u002F000157351626000147\u002F0001573516-26-000147-index.htm",2600,5683.3,"M","2026-05-26","Option exercise (held) (10b5-1 plan)","planned",{"cik":29,"filedAt":69,"filingId":81,"formType":59,"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":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":73,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":86,"transactionDate":77,"intentLabel":87,"signalQuality":55},"0001573516-26-000147-1",542.74,1550,4133.3,841247,"F","Tax withholding",{"cik":29,"filedAt":69,"filingId":89,"formType":59,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":73,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":45,"transactionDate":94,"intentLabel":95,"signalQuality":79,"insiderHistory":96},"0001573516-26-000147-2",529.44,1050,3083.3,555912,"2026-05-27","Sale (10b5-1 plan)",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":98,"filingId":99,"formType":59,"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":100,"ownerTitle":101,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":76,"transactionDate":104,"intentLabel":105,"signalQuality":106},"2026-05-18T00:00:00.000Z","0001573516-26-000143-0","Emery Keith A.","SVP, Chief Fuels Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2106782\u002F000157351626000143\u002F0001573516-26-000143-index.htm",500,"2026-05-15","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":98,"filingId":108,"formType":59,"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":100,"ownerTitle":101,"ownershipType":39,"pricePerShare":109,"rawFilingUrl":102,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":86,"transactionDate":104,"intentLabel":87,"signalQuality":55},"0001573516-26-000143-1",576.2,255,245,146931,{"cik":29,"filedAt":98,"filingId":114,"formType":59,"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":100,"ownerTitle":101,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":102,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":76,"transactionDate":104,"intentLabel":105,"signalQuality":106},"0001573516-26-000143-2",700,945,{"cik":29,"filedAt":98,"filingId":118,"formType":59,"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":100,"ownerTitle":101,"ownershipType":39,"pricePerShare":109,"rawFilingUrl":102,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":86,"transactionDate":104,"intentLabel":87,"signalQuality":55},"0001573516-26-000143-3",428,517,246613.6,{"cik":29,"filedAt":98,"filingId":123,"formType":59,"originalSubmissionDate":25,"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":100,"ownerTitle":101,"ownershipType":39,"pricePerShare":124,"rawFilingUrl":102,"shares":120,"sharesOwnedAfter":4,"totalValue":125,"transactionCode":45,"transactionDate":104,"intentLabel":126,"signalQuality":127,"insiderHistory":128},"0001573516-26-000143-4",574.49,297011.33,"Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":130,"filingId":131,"formType":59,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":76,"transactionDate":137,"intentLabel":105,"signalQuality":106},"2026-05-06T00:00:00.000Z","0001573516-26-000129-0","Woodward Scott G.","SVP, Chief Merchandising Off.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2106787\u002F000157351626000129\u002F0001573516-26-000129-index.htm",350,826,"2026-05-05",{"cik":29,"filedAt":130,"filingId":139,"formType":59,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":140,"rawFilingUrl":134,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":86,"transactionDate":137,"intentLabel":87,"signalQuality":55},"0001573516-26-000129-1",592.81,240,586,142274.4,{"cik":29,"filedAt":130,"filingId":145,"formType":59,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":76,"transactionDate":137,"intentLabel":105,"signalQuality":106},"0001573516-26-000129-2",250,836,{"cik":29,"filedAt":130,"filingId":149,"formType":59,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":140,"rawFilingUrl":134,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":86,"transactionDate":137,"intentLabel":87,"signalQuality":55},"0001573516-26-000129-3",202,634,119747.62,{"cik":29,"filedAt":130,"filingId":154,"formType":59,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":155,"rawFilingUrl":134,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":45,"transactionDate":137,"intentLabel":47,"signalQuality":48,"insiderHistory":159},"0001573516-26-000129-4",600.5,158,476,94879,{"daysSinceLastFiling":160,"isFirstFiling":6,"priorFilingDate":161},58,"2026-03-09T00:00:00.000Z",{"cik":29,"filedAt":130,"filingId":163,"formType":59,"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":164,"ownerTitle":38,"ownershipType":165,"pricePerShare":166,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":45,"transactionDate":171,"intentLabel":47,"signalQuality":48,"insiderHistory":172},"0001573516-26-000131-0","MURPHY ROBERT MADISON","I",597,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1216894\u002F000157351626000131\u002F0001573516-26-000131-index.htm",26000,357712,15522000,"2026-05-04",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":130,"filingId":174,"formType":59,"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":164,"ownerTitle":38,"ownershipType":165,"pricePerShare":175,"rawFilingUrl":167,"shares":176,"sharesOwnedAfter":177,"totalValue":178,"transactionCode":45,"transactionDate":171,"intentLabel":47,"signalQuality":48,"insiderHistory":179},"0001573516-26-000131-1",596.9,15500,342212,9251950,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":161,"filingId":181,"formType":59,"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":132,"ownerTitle":182,"ownershipType":165,"pricePerShare":183,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":4,"totalValue":186,"transactionCode":45,"transactionDate":187,"intentLabel":47,"signalQuality":48,"insiderHistory":188},"0001573516-26-000103-0","SVP Merchandising",422.44,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2106787\u002F000157351626000103\u002F0001573516-26-000103-index.htm",136.644,57723.89136,"2026-03-05",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"retail-trade",[191,194,197,200,203,206],{"ticker":192,"issuerName":193},"CVNA","CARVANA CO.",{"ticker":195,"issuerName":196},"W","Wayfair Inc.",{"ticker":198,"issuerName":199},"KSS","KOHLS Corp",{"ticker":201,"issuerName":202},"WSM","WILLIAMS SONOMA INC",{"ticker":204,"issuerName":205},"WMT","Walmart Inc.",{"ticker":207,"issuerName":208},"GAP","GAP INC",{"count":210,"fetchedAt":211,"source":212},19,"2026-07-31T09:14:58.439Z","sqlite",{"data":214,"meta":220},{"value":215,"quality":216,"closeDate":217,"ageDays":218,"sharesAsOf":219},11114919585.977783,"fresh","2026-07-28",3,"2026-03-31",{"count":221,"fetchedAt":222,"source":212},1,"2026-07-31T09:14:58.440Z",{"data":224,"meta":236},{"ticker":32,"ceo":225,"industry":226,"fullTimeEmployees":227,"ipoDate":228,"country":229,"state":230,"city":231,"website":232,"exchangeShort":25,"marketCap":25,"beta":233,"range52w":234,"fetchedAt":235},"Donald R. Smith Jr.","Specialty Retail",5900,"2013-08-19","US","AR","El Dorado","https:\u002F\u002Fwww.murphyusa.com",0.304,"345.23-609.82","2026-06-10T03:00:48.317Z",{"count":221,"fetchedAt":222,"source":212},{"data":238,"meta":240},{"ticker":32,"points":239},[],{"count":221,"fetchedAt":241,"source":212},"2026-07-31T09:14:58.441Z",{"data":243,"meta":1629},{"congressTrades":244,"insiderTrades":245,"priceHistory":265,"ticker":32},[],[246,247,248,249,250,251,252,253,254,255,256,257,258,259,260,261,262,263,264],{"cik":29,"filedAt":35,"filingId":36,"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":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,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":53,"transactionDate":46},{"cik":29,"filedAt":57,"filingId":58,"formType":59,"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":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":45,"transactionDate":66},{"cik":29,"filedAt":69,"filingId":70,"formType":59,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":69,"filingId":81,"formType":59,"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":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":73,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":86,"transactionDate":77},{"cik":29,"filedAt":69,"filingId":89,"formType":59,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":73,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":45,"transactionDate":94},{"cik":29,"filedAt":98,"filingId":99,"formType":59,"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":100,"ownerTitle":101,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":76,"transactionDate":104},{"cik":29,"filedAt":98,"filingId":108,"formType":59,"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":100,"ownerTitle":101,"ownershipType":39,"pricePerShare":109,"rawFilingUrl":102,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":86,"transactionDate":104},{"cik":29,"filedAt":98,"filingId":114,"formType":59,"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":100,"ownerTitle":101,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":102,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":76,"transactionDate":104},{"cik":29,"filedAt":98,"filingId":118,"formType":59,"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":100,"ownerTitle":101,"ownershipType":39,"pricePerShare":109,"rawFilingUrl":102,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":86,"transactionDate":104},{"cik":29,"filedAt":98,"filingId":123,"formType":59,"originalSubmissionDate":25,"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":100,"ownerTitle":101,"ownershipType":39,"pricePerShare":124,"rawFilingUrl":102,"shares":120,"sharesOwnedAfter":4,"totalValue":125,"transactionCode":45,"transactionDate":104},{"cik":29,"filedAt":130,"filingId":131,"formType":59,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":76,"transactionDate":137},{"cik":29,"filedAt":130,"filingId":139,"formType":59,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":140,"rawFilingUrl":134,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":86,"transactionDate":137},{"cik":29,"filedAt":130,"filingId":145,"formType":59,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":76,"transactionDate":137},{"cik":29,"filedAt":130,"filingId":149,"formType":59,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":140,"rawFilingUrl":134,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":86,"transactionDate":137},{"cik":29,"filedAt":130,"filingId":154,"formType":59,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":155,"rawFilingUrl":134,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":45,"transactionDate":137},{"cik":29,"filedAt":130,"filingId":163,"formType":59,"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":164,"ownerTitle":38,"ownershipType":165,"pricePerShare":166,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":45,"transactionDate":171},{"cik":29,"filedAt":130,"filingId":174,"formType":59,"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":164,"ownerTitle":38,"ownershipType":165,"pricePerShare":175,"rawFilingUrl":167,"shares":176,"sharesOwnedAfter":177,"totalValue":178,"transactionCode":45,"transactionDate":171},{"cik":29,"filedAt":161,"filingId":181,"formType":59,"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":132,"ownerTitle":182,"ownershipType":165,"pricePerShare":183,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":4,"totalValue":186,"transactionCode":45,"transactionDate":187},[266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1465,1467,1470,1473,1476,1479,1482,1485,1488,1490,1493,1496,1499,1502,1505,1507,1509,1512,1515,1517,1520,1523,1526,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609,1612,1615,1618,1621,1624,1627],{"date":267,"close":268},"2021-08-06",150.02999877929688,{"date":270,"close":271},"2021-08-13",152.86000061035156,{"date":273,"close":274},"2021-08-20",156.8000030517578,{"date":276,"close":277},"2021-08-27",156.49000549316406,{"date":279,"close":280},"2021-09-03",157.3800048828125,{"date":282,"close":283},"2021-09-10",147.9600067138672,{"date":285,"close":286},"2021-09-17",166.72000122070312,{"date":288,"close":289},"2021-09-24",165.02999877929688,{"date":291,"close":292},"2021-10-01",168.4499969482422,{"date":294,"close":295},"2021-10-08",169.0500030517578,{"date":297,"close":298},"2021-10-15",165.88999938964844,{"date":300,"close":301},"2021-10-22",176.91000366210938,{"date":303,"close":304},"2021-10-29",162.9499969482422,{"date":306,"close":307},"2021-11-05",173.1999969482422,{"date":309,"close":310},"2021-11-12",183.6300048828125,{"date":312,"close":313},"2021-11-19",177.5,{"date":315,"close":316},"2021-11-26",178.85000610351562,{"date":318,"close":319},"2021-12-03",184.1999969482422,{"date":321,"close":322},"2021-12-10",188.47999572753906,{"date":324,"close":325},"2021-12-17",191.75,{"date":327,"close":328},"2021-12-23",191.6300048828125,{"date":330,"close":331},"2021-12-31",199.24000549316406,{"date":333,"close":334},"2022-01-07",194.91000366210938,{"date":336,"close":337},"2022-01-14",192.32000732421875,{"date":339,"close":340},"2022-01-21",189,{"date":342,"close":343},"2022-01-28",192.3699951171875,{"date":345,"close":346},"2022-02-04",183.47999572753906,{"date":348,"close":349},"2022-02-11",179.6999969482422,{"date":351,"close":352},"2022-02-18",183.52000427246094,{"date":354,"close":355},"2022-02-25",181.32000732421875,{"date":357,"close":358},"2022-03-04",181.0500030517578,{"date":360,"close":361},"2022-03-11",175.3000030517578,{"date":363,"close":334},"2022-03-18",{"date":365,"close":366},"2022-03-25",194.57000732421875,{"date":368,"close":369},"2022-04-01",201.08999633789062,{"date":371,"close":372},"2022-04-08",220.92999267578125,{"date":374,"close":375},"2022-04-14",229.2899932861328,{"date":377,"close":378},"2022-04-22",242.25,{"date":380,"close":381},"2022-04-29",233.60000610351562,{"date":383,"close":384},"2022-05-06",236.1999969482422,{"date":386,"close":387},"2022-05-13",248.8000030517578,{"date":389,"close":390},"2022-05-20",238.0399932861328,{"date":392,"close":393},"2022-05-27",254.41000366210938,{"date":395,"close":396},"2022-06-03",252.33999633789062,{"date":398,"close":399},"2022-06-10",237.9600067138672,{"date":401,"close":402},"2022-06-17",219.9499969482422,{"date":404,"close":405},"2022-06-24",235.05999755859375,{"date":407,"close":408},"2022-07-01",236.9199981689453,{"date":410,"close":411},"2022-07-08",255.1300048828125,{"date":413,"close":414},"2022-07-15",273.0199890136719,{"date":416,"close":417},"2022-07-22",268.57000732421875,{"date":419,"close":420},"2022-07-29",284.3599853515625,{"date":422,"close":423},"2022-08-05",286,{"date":425,"close":426},"2022-08-12",291.8299865722656,{"date":428,"close":429},"2022-08-19",299.4800109863281,{"date":431,"close":432},"2022-08-26",292.94000244140625,{"date":434,"close":435},"2022-09-02",287.5799865722656,{"date":437,"close":438},"2022-09-09",289.3699951171875,{"date":440,"close":441},"2022-09-16",276.8800048828125,{"date":443,"close":444},"2022-09-23",265.92999267578125,{"date":446,"close":447},"2022-09-30",274.9100036621094,{"date":449,"close":450},"2022-10-07",269.1400146484375,{"date":452,"close":453},"2022-10-14",276.7699890136719,{"date":455,"close":456},"2022-10-21",283.17999267578125,{"date":458,"close":459},"2022-10-28",317.5799865722656,{"date":461,"close":462},"2022-11-04",303.6199951171875,{"date":464,"close":465},"2022-11-11",290.5299987792969,{"date":467,"close":468},"2022-11-18",289.05999755859375,{"date":470,"close":471},"2022-11-25",292.3999938964844,{"date":473,"close":474},"2022-12-02",288.2200012207031,{"date":476,"close":477},"2022-12-09",288.1700134277344,{"date":479,"close":480},"2022-12-16",285.9700012207031,{"date":482,"close":483},"2022-12-23",293.3699951171875,{"date":485,"close":486},"2022-12-30",279.5400085449219,{"date":488,"close":489},"2023-01-06",270.1099853515625,{"date":491,"close":492},"2023-01-13",270.4100036621094,{"date":494,"close":495},"2023-01-20",253.97999572753906,{"date":497,"close":498},"2023-01-27",263.55999755859375,{"date":500,"close":501},"2023-02-03",253.77000427246094,{"date":503,"close":504},"2023-02-10",274.4100036621094,{"date":506,"close":507},"2023-02-17",274.0199890136719,{"date":509,"close":510},"2023-02-24",264.67999267578125,{"date":512,"close":513},"2023-03-03",259.25,{"date":515,"close":516},"2023-03-10",253.25999450683594,{"date":518,"close":519},"2023-03-17",244.5,{"date":521,"close":522},"2023-03-24",245.97999572753906,{"date":524,"close":525},"2023-03-31",258.04998779296875,{"date":527,"close":528},"2023-04-06",253.91000366210938,{"date":530,"close":531},"2023-04-14",272.9100036621094,{"date":533,"close":534},"2023-04-21",273.45001220703125,{"date":536,"close":537},"2023-04-28",275.2300109863281,{"date":539,"close":540},"2023-05-05",291.8800048828125,{"date":542,"close":543},"2023-05-12",283.8299865722656,{"date":545,"close":546},"2023-05-19",277.7200012207031,{"date":548,"close":549},"2023-05-26",281.55999755859375,{"date":551,"close":552},"2023-06-02",289.25,{"date":554,"close":555},"2023-06-09",284.6600036621094,{"date":557,"close":558},"2023-06-16",289.2300109863281,{"date":560,"close":561},"2023-06-23",292.489990234375,{"date":563,"close":564},"2023-06-30",311.1099853515625,{"date":566,"close":567},"2023-07-07",304.94000244140625,{"date":569,"close":570},"2023-07-14",310.0799865722656,{"date":572,"close":573},"2023-07-21",318.25,{"date":575,"close":576},"2023-07-28",302.25,{"date":578,"close":579},"2023-08-04",300.6000061035156,{"date":581,"close":582},"2023-08-11",315.5799865722656,{"date":584,"close":585},"2023-08-18",316.9599914550781,{"date":587,"close":588},"2023-08-25",319.6499938964844,{"date":590,"close":591},"2023-09-01",318.44000244140625,{"date":593,"close":594},"2023-09-08",312.82000732421875,{"date":596,"close":597},"2023-09-15",333.8500061035156,{"date":599,"close":600},"2023-09-22",342,{"date":602,"close":603},"2023-09-29",341.7300109863281,{"date":605,"close":606},"2023-10-06",356.25,{"date":608,"close":609},"2023-10-13",359.8800048828125,{"date":611,"close":612},"2023-10-20",361.29998779296875,{"date":614,"close":615},"2023-10-27",363.8399963378906,{"date":617,"close":618},"2023-11-03",378.8399963378906,{"date":620,"close":621},"2023-11-10",364.0400085449219,{"date":623,"close":624},"2023-11-17",362.0299987792969,{"date":626,"close":627},"2023-11-24",369.05999755859375,{"date":629,"close":630},"2023-12-01",370.6199951171875,{"date":632,"close":633},"2023-12-08",354.05999755859375,{"date":635,"close":636},"2023-12-15",356.510009765625,{"date":638,"close":639},"2023-12-22",360.55999755859375,{"date":641,"close":642},"2023-12-29",356.55999755859375,{"date":644,"close":645},"2024-01-05",376.260009765625,{"date":647,"close":648},"2024-01-12",377.6099853515625,{"date":650,"close":651},"2024-01-19",366.3599853515625,{"date":653,"close":654},"2024-01-26",357.1499938964844,{"date":656,"close":657},"2024-02-02",358.010009765625,{"date":659,"close":660},"2024-02-09",393.7099914550781,{"date":662,"close":663},"2024-02-16",397.9599914550781,{"date":665,"close":666},"2024-02-23",413.4599914550781,{"date":668,"close":669},"2024-03-01",418.8900146484375,{"date":671,"close":672},"2024-03-08",416.4200134277344,{"date":674,"close":675},"2024-03-15",421.7900085449219,{"date":677,"close":678},"2024-03-22",412.4599914550781,{"date":680,"close":681},"2024-03-28",419.20001220703125,{"date":683,"close":684},"2024-04-05",417.8699951171875,{"date":686,"close":687},"2024-04-12",412.239990234375,{"date":689,"close":690},"2024-04-19",417.2300109863281,{"date":692,"close":693},"2024-04-26",421.3399963378906,{"date":695,"close":696},"2024-05-03",392.44000244140625,{"date":698,"close":699},"2024-05-10",435.5799865722656,{"date":701,"close":702},"2024-05-17",443.3800048828125,{"date":704,"close":705},"2024-05-24",444.45001220703125,{"date":707,"close":708},"2024-05-31",438.75,{"date":710,"close":711},"2024-06-07",445.5899963378906,{"date":713,"close":714},"2024-06-14",470.7200012207031,{"date":716,"close":717},"2024-06-21",479.54998779296875,{"date":719,"close":720},"2024-06-28",469.4599914550781,{"date":722,"close":723},"2024-07-05",453.510009765625,{"date":725,"close":726},"2024-07-12",475.3699951171875,{"date":728,"close":729},"2024-07-19",511.1099853515625,{"date":731,"close":732},"2024-07-26",510.25,{"date":734,"close":735},"2024-08-02",513.1400146484375,{"date":737,"close":738},"2024-08-09",510.8999938964844,{"date":740,"close":741},"2024-08-16",511.4800109863281,{"date":743,"close":744},"2024-08-23",514.1199951171875,{"date":746,"close":747},"2024-08-30",519.6300048828125,{"date":749,"close":750},"2024-09-06",508.2099914550781,{"date":752,"close":753},"2024-09-13",533.25,{"date":755,"close":756},"2024-09-20",496.4700012207031,{"date":758,"close":759},"2024-09-27",499.5899963378906,{"date":761,"close":762},"2024-10-04",483.54998779296875,{"date":764,"close":765},"2024-10-11",490.0299987792969,{"date":767,"close":768},"2024-10-18",480.6099853515625,{"date":770,"close":771},"2024-10-25",473.3699951171875,{"date":773,"close":774},"2024-11-01",484.7699890136719,{"date":776,"close":777},"2024-11-08",518.239990234375,{"date":779,"close":780},"2024-11-15",529.1900024414062,{"date":782,"close":783},"2024-11-22",545.3400268554688,{"date":785,"close":786},"2024-11-29",547.7999877929688,{"date":788,"close":789},"2024-12-06",539.5700073242188,{"date":791,"close":792},"2024-12-13",550.9000244140625,{"date":794,"close":795},"2024-12-20",519.989990234375,{"date":797,"close":798},"2024-12-27",505.2300109863281,{"date":800,"close":801},"2025-01-03",500.4100036621094,{"date":803,"close":804},"2025-01-10",489.2799987792969,{"date":806,"close":807},"2025-01-17",476.2900085449219,{"date":809,"close":810},"2025-01-24",476.9200134277344,{"date":812,"close":813},"2025-01-31",502.9100036621094,{"date":815,"close":816},"2025-02-07",481.0400085449219,{"date":818,"close":819},"2025-02-14",486.8900146484375,{"date":821,"close":822},"2025-02-21",446.4700012207031,{"date":824,"close":825},"2025-02-28",469.239990234375,{"date":827,"close":828},"2025-03-07",455.45001220703125,{"date":830,"close":831},"2025-03-14",451.17999267578125,{"date":833,"close":834},"2025-03-21",441.1000061035156,{"date":836,"close":837},"2025-03-28",460.3800048828125,{"date":839,"close":840},"2025-04-04",470.0400085449219,{"date":842,"close":843},"2025-04-11",513.9199829101562,{"date":845,"close":846},"2025-04-17",510.5400085449219,{"date":848,"close":849},"2025-04-25",491.54998779296875,{"date":851,"close":852},"2025-05-02",503.2300109863281,{"date":854,"close":855},"2025-05-09",448.9700012207031,{"date":857,"close":858},"2025-05-16",457.5199890136719,{"date":860,"close":861},"2025-05-23",443.8800048828125,{"date":863,"close":864},"2025-05-30",426.7900085449219,{"date":866,"close":867},"2025-06-06",425.239990234375,{"date":869,"close":870},"2025-06-13",402.29998779296875,{"date":872,"close":873},"2025-06-20",406.25,{"date":875,"close":876},"2025-06-27",407.8699951171875,{"date":878,"close":879},"2025-07-03",423.010009765625,{"date":881,"close":882},"2025-07-11",424.6499938964844,{"date":884,"close":885},"2025-07-18",420.989990234375,{"date":887,"close":888},"2025-07-25",422.5899963378906,{"date":890,"close":891},"2025-07-28",420.5299987792969,{"date":893,"close":894},"2025-07-29",410.2799987792969,{"date":896,"close":897},"2025-07-30",408.0299987792969,{"date":899,"close":900},"2025-07-31",362.4800109863281,{"date":902,"close":903},"2025-08-01",362.19000244140625,{"date":905,"close":906},"2025-08-04",366.1600036621094,{"date":908,"close":909},"2025-08-05",361.8299865722656,{"date":911,"close":912},"2025-08-06",367.5799865722656,{"date":914,"close":915},"2025-08-07",372.3299865722656,{"date":917,"close":918},"2025-08-08",377.8999938964844,{"date":920,"close":921},"2025-08-11",378.95001220703125,{"date":923,"close":924},"2025-08-12",390.5899963378906,{"date":926,"close":927},"2025-08-13",394.760009765625,{"date":929,"close":930},"2025-08-14",388.6600036621094,{"date":932,"close":933},"2025-08-15",393.6700134277344,{"date":935,"close":936},"2025-08-18",390.5299987792969,{"date":938,"close":939},"2025-08-19",396.2200012207031,{"date":941,"close":942},"2025-08-20",394.2300109863281,{"date":944,"close":945},"2025-08-21",384.6000061035156,{"date":947,"close":948},"2025-08-22",378.57000732421875,{"date":950,"close":951},"2025-08-25",372.29998779296875,{"date":953,"close":954},"2025-08-26",377.7900085449219,{"date":956,"close":957},"2025-08-27",378.3399963378906,{"date":959,"close":960},"2025-08-28",374.3800048828125,{"date":962,"close":963},"2025-08-29",376.5,{"date":965,"close":966},"2025-09-02",372.6600036621094,{"date":968,"close":969},"2025-09-03",371.2799987792969,{"date":971,"close":972},"2025-09-04",373.6400146484375,{"date":974,"close":975},"2025-09-05",387.3500061035156,{"date":977,"close":978},"2025-09-08",391.6600036621094,{"date":980,"close":981},"2025-09-09",391.2799987792969,{"date":983,"close":984},"2025-09-10",376.19000244140625,{"date":986,"close":987},"2025-09-11",393.5400085449219,{"date":989,"close":990},"2025-09-12",390.19000244140625,{"date":992,"close":993},"2025-09-15",396.20001220703125,{"date":995,"close":996},"2025-09-16",399.69000244140625,{"date":998,"close":999},"2025-09-17",398,{"date":1001,"close":1002},"2025-09-18",381.8800048828125,{"date":1004,"close":1005},"2025-09-19",382.9800109863281,{"date":1007,"close":1008},"2025-09-22",381.19000244140625,{"date":1010,"close":1011},"2025-09-23",392.3699951171875,{"date":1013,"close":1014},"2025-09-24",393.30999755859375,{"date":1016,"close":1017},"2025-09-25",386.20001220703125,{"date":1019,"close":1020},"2025-09-26",392.42999267578125,{"date":1022,"close":1023},"2025-09-29",391.95001220703125,{"date":1025,"close":1026},"2025-09-30",388.260009765625,{"date":1028,"close":1029},"2025-10-01",394.6000061035156,{"date":1031,"close":1032},"2025-10-02",394.7699890136719,{"date":1034,"close":1035},"2025-10-03",395.4599914550781,{"date":1037,"close":1038},"2025-10-06",379.8399963378906,{"date":1040,"close":1041},"2025-10-07",382.1499938964844,{"date":1043,"close":1044},"2025-10-08",374.45001220703125,{"date":1046,"close":1047},"2025-10-09",367.2900085449219,{"date":1049,"close":1050},"2025-10-10",378.05999755859375,{"date":1052,"close":1053},"2025-10-13",375.9100036621094,{"date":1055,"close":1056},"2025-10-14",379.57000732421875,{"date":1058,"close":1059},"2025-10-15",377.75,{"date":1061,"close":1056},"2025-10-16",{"date":1063,"close":1064},"2025-10-17",387.2799987792969,{"date":1066,"close":1067},"2025-10-20",372.44000244140625,{"date":1069,"close":1070},"2025-10-21",372.2300109863281,{"date":1072,"close":1073},"2025-10-22",374.54998779296875,{"date":1075,"close":1076},"2025-10-23",378.6000061035156,{"date":1078,"close":1079},"2025-10-24",379.5,{"date":1081,"close":1082},"2025-10-27",394.0199890136719,{"date":1084,"close":1085},"2025-10-28",396.45001220703125,{"date":1087,"close":1088},"2025-10-29",392.260009765625,{"date":1090,"close":1091},"2025-10-30",363.4599914550781,{"date":1093,"close":1094},"2025-10-31",358.20001220703125,{"date":1096,"close":1097},"2025-11-03",368.0400085449219,{"date":1099,"close":1100},"2025-11-04",366.75,{"date":1102,"close":1103},"2025-11-05",365.989990234375,{"date":1105,"close":1106},"2025-11-06",356.7900085449219,{"date":1108,"close":1109},"2025-11-07",363.67999267578125,{"date":1111,"close":1112},"2025-11-10",357.82000732421875,{"date":1114,"close":1115},"2025-11-11",357.3500061035156,{"date":1117,"close":1118},"2025-11-12",359.3599853515625,{"date":1120,"close":1121},"2025-11-13",363.8299865722656,{"date":1123,"close":1124},"2025-11-14",356.57000732421875,{"date":1126,"close":1127},"2025-11-17",358.25,{"date":1129,"close":1130},"2025-11-18",368.6400146484375,{"date":1132,"close":1133},"2025-11-19",379.8299865722656,{"date":1135,"close":1136},"2025-11-20",380.9200134277344,{"date":1138,"close":1139},"2025-11-21",381.8299865722656,{"date":1141,"close":1142},"2025-11-24",367.1400146484375,{"date":1144,"close":1145},"2025-11-25",378.3699951171875,{"date":1147,"close":1148},"2025-11-26",384.94000244140625,{"date":1150,"close":1151},"2025-11-28",385.07000732421875,{"date":1153,"close":1154},"2025-12-01",385.6300048828125,{"date":1156,"close":1157},"2025-12-02",387.510009765625,{"date":1159,"close":1160},"2025-12-03",390.4100036621094,{"date":1162,"close":999},"2025-12-04",{"date":1164,"close":1165},"2025-12-05",392.70001220703125,{"date":1167,"close":1168},"2025-12-08",392.6499938964844,{"date":1170,"close":1171},"2025-12-09",386.9200134277344,{"date":1173,"close":1174},"2025-12-10",385.9700012207031,{"date":1176,"close":1177},"2025-12-11",396.05999755859375,{"date":1179,"close":1180},"2025-12-12",406.4100036621094,{"date":1182,"close":1183},"2025-12-15",405.19000244140625,{"date":1185,"close":1186},"2025-12-16",408.5299987792969,{"date":1188,"close":1189},"2025-12-17",409.6099853515625,{"date":1191,"close":1192},"2025-12-18",404.5199890136719,{"date":1194,"close":1195},"2025-12-19",404.8800048828125,{"date":1197,"close":1198},"2025-12-22",410.5,{"date":1200,"close":1201},"2025-12-23",407.07000732421875,{"date":1203,"close":1204},"2025-12-24",410.2900085449219,{"date":1206,"close":1207},"2025-12-26",405,{"date":1209,"close":1210},"2025-12-29",406.6300048828125,{"date":1212,"close":1213},"2025-12-30",405.42999267578125,{"date":1215,"close":1216},"2025-12-31",403.5199890136719,{"date":1218,"close":1219},"2026-01-02",405.3299865722656,{"date":1221,"close":1222},"2026-01-05",416.5400085449219,{"date":1224,"close":1225},"2026-01-06",426.0199890136719,{"date":1227,"close":1228},"2026-01-07",425.95001220703125,{"date":1230,"close":1231},"2026-01-08",428.9800109863281,{"date":1233,"close":1234},"2026-01-09",427.0899963378906,{"date":1236,"close":1237},"2026-01-12",441.3299865722656,{"date":1239,"close":1240},"2026-01-13",434.3299865722656,{"date":1242,"close":1243},"2026-01-14",444.6300048828125,{"date":1245,"close":1246},"2026-01-15",452.6400146484375,{"date":1248,"close":1249},"2026-01-16",441.5299987792969,{"date":1251,"close":1252},"2026-01-20",431.70001220703125,{"date":1254,"close":1255},"2026-01-21",428.2200012207031,{"date":1257,"close":1258},"2026-01-22",429.42999267578125,{"date":1260,"close":1261},"2026-01-23",431.95001220703125,{"date":1263,"close":1264},"2026-01-26",429.3800048828125,{"date":1266,"close":1267},"2026-01-27",426.5799865722656,{"date":1269,"close":1270},"2026-01-28",421.739990234375,{"date":1272,"close":1273},"2026-01-29",419.1300048828125,{"date":1275,"close":1276},"2026-01-30",422.510009765625,{"date":1278,"close":1279},"2026-02-02",427.5799865722656,{"date":1281,"close":1282},"2026-02-03",434.8399963378906,{"date":1284,"close":1285},"2026-02-04",444.8500061035156,{"date":1287,"close":1288},"2026-02-05",397.4200134277344,{"date":1290,"close":1291},"2026-02-06",377.8900146484375,{"date":1293,"close":1294},"2026-02-09",368.9800109863281,{"date":1296,"close":1297},"2026-02-10",363.3599853515625,{"date":1299,"close":1136},"2026-02-11",{"date":1301,"close":1302},"2026-02-12",384.8299865722656,{"date":1304,"close":1305},"2026-02-13",407.45001220703125,{"date":1307,"close":1308},"2026-02-17",384.5400085449219,{"date":1310,"close":1311},"2026-02-18",390.92999267578125,{"date":1313,"close":1314},"2026-02-19",396.1700134277344,{"date":1316,"close":1317},"2026-02-20",389.989990234375,{"date":1319,"close":1320},"2026-02-23",391.5299987792969,{"date":1322,"close":1323},"2026-02-24",387.8699951171875,{"date":1325,"close":1326},"2026-02-25",384.1099853515625,{"date":1328,"close":1329},"2026-02-26",386.19000244140625,{"date":1331,"close":1332},"2026-02-27",390.739990234375,{"date":1334,"close":1335},"2026-03-02",403.07000732421875,{"date":1337,"close":1338},"2026-03-03",410.010009765625,{"date":1340,"close":1341},"2026-03-04",414.8299865722656,{"date":187,"close":1343},418.19000244140625,{"date":1345,"close":1346},"2026-03-06",438.42999267578125,{"date":1348,"close":1349},"2026-03-09",436.7900085449219,{"date":1351,"close":1352},"2026-03-10",435.3900146484375,{"date":1354,"close":1355},"2026-03-11",444.9100036621094,{"date":1357,"close":1358},"2026-03-12",455.3900146484375,{"date":1360,"close":1361},"2026-03-13",456.7200012207031,{"date":1363,"close":1364},"2026-03-16",460,{"date":1366,"close":1367},"2026-03-17",458.5,{"date":1369,"close":1370},"2026-03-18",461.67999267578125,{"date":1372,"close":1373},"2026-03-19",480.2699890136719,{"date":1375,"close":1376},"2026-03-20",473.1700134277344,{"date":1378,"close":1379},"2026-03-23",458.7699890136719,{"date":1381,"close":1382},"2026-03-24",468.1099853515625,{"date":1384,"close":1385},"2026-03-25",477.3599853515625,{"date":1387,"close":1388},"2026-03-26",495.20001220703125,{"date":1390,"close":1391},"2026-03-27",506.239990234375,{"date":1393,"close":1394},"2026-03-30",497.79998779296875,{"date":219,"close":1396},493.9700012207031,{"date":1398,"close":1399},"2026-04-01",494.82000732421875,{"date":1401,"close":1402},"2026-04-02",502.4100036621094,{"date":1404,"close":1405},"2026-04-06",507.55999755859375,{"date":1407,"close":1408},"2026-04-07",525.8499755859375,{"date":1410,"close":1411},"2026-04-08",499.05999755859375,{"date":1413,"close":1414},"2026-04-09",496.2300109863281,{"date":1416,"close":1417},"2026-04-10",493.2300109863281,{"date":1419,"close":1420},"2026-04-13",495.42999267578125,{"date":1422,"close":1423},"2026-04-14",498.4599914550781,{"date":1425,"close":1426},"2026-04-15",500.54998779296875,{"date":1428,"close":1429},"2026-04-16",517.4500122070312,{"date":1431,"close":1432},"2026-04-17",491.1300048828125,{"date":1434,"close":1435},"2026-04-20",496.7799987792969,{"date":1437,"close":1438},"2026-04-21",512.4500122070312,{"date":1440,"close":1441},"2026-04-22",519.780029296875,{"date":1443,"close":1444},"2026-04-23",532.760009765625,{"date":1446,"close":1447},"2026-04-24",531.2899780273438,{"date":1449,"close":1450},"2026-04-27",517.6400146484375,{"date":1452,"close":1453},"2026-04-28",520.239990234375,{"date":1455,"close":1456},"2026-04-29",514.4500122070312,{"date":1458,"close":1459},"2026-04-30",588,{"date":1461,"close":1462},"2026-05-01",596.9199829101562,{"date":171,"close":1464},592.8099975585938,{"date":137,"close":1466},604.52001953125,{"date":1468,"close":1469},"2026-05-06",576.3699951171875,{"date":1471,"close":1472},"2026-05-07",580.7999877929688,{"date":1474,"close":1475},"2026-05-08",577.8699951171875,{"date":1477,"close":1478},"2026-05-11",577.9400024414062,{"date":1480,"close":1481},"2026-05-12",576.9600219726562,{"date":1483,"close":1484},"2026-05-13",588.6300048828125,{"date":1486,"close":1487},"2026-05-14",576.2000122070312,{"date":104,"close":1489},561.6799926757812,{"date":1491,"close":1492},"2026-05-18",565.3400268554688,{"date":1494,"close":1495},"2026-05-19",569.5800170898438,{"date":1497,"close":1498},"2026-05-20",555.6400146484375,{"date":1500,"close":1501},"2026-05-21",544.510009765625,{"date":1503,"close":1504},"2026-05-22",542.739990234375,{"date":77,"close":1506},531.1599731445312,{"date":94,"close":1508},516.0800170898438,{"date":1510,"close":1511},"2026-05-28",511.57000732421875,{"date":1513,"close":1514},"2026-05-29",506.0299987792969,{"date":66,"close":1516},515.6799926757812,{"date":1518,"close":1519},"2026-06-02",526.1300048828125,{"date":1521,"close":1522},"2026-06-03",542.1599731445312,{"date":1524,"close":1525},"2026-06-04",539.77001953125,{"date":46,"close":1527},546.510009765625,{"date":1529,"close":1530},"2026-06-08",546.1900024414062,{"date":1532,"close":1533},"2026-06-09",556.3300170898438,{"date":1535,"close":1536},"2026-06-10",612.1599731445312,{"date":1538,"close":1539},"2026-06-11",622.0700073242188,{"date":1541,"close":1542},"2026-06-12",622.530029296875,{"date":1544,"close":1545},"2026-06-15",586.8300170898438,{"date":1547,"close":1548},"2026-06-16",569.989990234375,{"date":1550,"close":1551},"2026-06-17",571.8699951171875,{"date":1553,"close":1554},"2026-06-18",551.260009765625,{"date":1556,"close":1557},"2026-06-22",551.3200073242188,{"date":1559,"close":1560},"2026-06-23",550.8200073242188,{"date":1562,"close":1563},"2026-06-24",531.0900268554688,{"date":1565,"close":1566},"2026-06-25",523.72998046875,{"date":1568,"close":1569},"2026-06-26",526.3300170898438,{"date":1571,"close":1572},"2026-06-29",535.1099853515625,{"date":1574,"close":1575},"2026-06-30",538.8699951171875,{"date":1577,"close":1578},"2026-07-01",558.7999877929688,{"date":1580,"close":1581},"2026-07-02",560.75,{"date":1583,"close":1584},"2026-07-06",563.0599975585938,{"date":1586,"close":1587},"2026-07-07",575.6400146484375,{"date":1589,"close":1590},"2026-07-08",606.8099975585938,{"date":1592,"close":1593},"2026-07-09",584.739990234375,{"date":1595,"close":1596},"2026-07-10",590.22998046875,{"date":1598,"close":1599},"2026-07-13",610.7999877929688,{"date":1601,"close":1602},"2026-07-14",611.8099975585938,{"date":1604,"close":1605},"2026-07-15",593.6599731445312,{"date":1607,"close":1608},"2026-07-16",599.010009765625,{"date":1610,"close":1611},"2026-07-17",618.5700073242188,{"date":1613,"close":1614},"2026-07-20",622.780029296875,{"date":1616,"close":1617},"2026-07-21",611.0999755859375,{"date":1619,"close":1620},"2026-07-22",617.8400268554688,{"date":1622,"close":1623},"2026-07-23",622.75,{"date":1625,"close":1626},"2026-07-27",610.4400024414062,{"date":217,"close":1628},601.760009765625,{"count":221,"fetchedAt":1630,"source":212},"2026-07-31T09:14:58.459Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1632},"\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>",1785489298396]