[{"data":1,"prerenderedAt":1673},["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-ORLY":25,"$f4LZGt5oKbSBL5MWviRLyAVvpcv69xwZpJP7joT8db7A":26,"ticker-mcap-ORLY":229,"ticker-profile-ORLY":239,"ticker-earnings-ORLY":253,"ticker-congress-ORLY":257,"i-lucide:info":1671},{"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":225},{"identity":28,"transactions":33,"sectorSlug":205,"relatedTickers":206},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"898173","O REILLY AUTOMOTIVE INC","Retail Trade","ORLY",[34,51,65,71,78,89,101,106,111,115,120,124,129,139,147,156,162,172,183,192,200],{"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,"insiderHistory":50},"2026-06-02T00:00:00.000Z","0001238978-26-000004-0","4","HENDRICKSON THOMAS","","D",88.32,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1238978\u002F000123897826000004\u002F0001238978-26-000004-index.htm",1200,19675,105983.99999999999,"S","2026-05-29","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-05-22T00:00:00.000Z","0001677659-26-000004-0","DUMAS ROBERT ALLEN","SVP OF EASTERN STORE OPS\u002FSALES",17.12,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1677659\u002F000167765926000004\u002F0001677659-26-000004-index.htm",9600,11382,164352,"M","2026-05-20","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":52,"filingId":66,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":57,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"0001677659-26-000004-1",17.98,75000,86382,1348500,{"cik":29,"filedAt":52,"filingId":72,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":57,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":46,"transactionDate":62,"intentLabel":48,"signalQuality":49,"insiderHistory":77},"0001677659-26-000004-2",92.5977,84600,1782,7833765.42,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":79,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":39,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":46,"transactionDate":87,"intentLabel":48,"signalQuality":49,"insiderHistory":88},"2026-05-20T00:00:00.000Z","0001275195-26-000004-0","MURPHY JOHN RAYMOND",88.67,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1275195\u002F000127519526000004\u002F0001275195-26-000004-index.htm",2595,4000,230098.65,"2026-05-18",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":90,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":39,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":100},"2026-05-18T00:00:00.000Z","0001275195-26-000002-0",88.49,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1275195\u002F000127519526000002\u002F0001275195-26-000002-index.htm",2035,6595,180077.15,"A","2026-05-15","Stock award","non-discretionary",{"cik":29,"filedAt":90,"filingId":102,"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":103,"ownerTitle":39,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":104,"shares":94,"sharesOwnedAfter":105,"totalValue":96,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":100},"0001894449-26-000002-0","WHITFIELD FRED ALAN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1894449\u002F000189444926000002\u002F0001894449-26-000002-index.htm",14605,{"cik":29,"filedAt":90,"filingId":107,"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":108,"ownerTitle":39,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":109,"shares":94,"sharesOwnedAfter":110,"totalValue":96,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":100},"0001071252-26-000004-0","SASTRE MARIA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1071252\u002F000107125226000004\u002F0001071252-26-000004-index.htm",16970,{"cik":29,"filedAt":90,"filingId":112,"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":113,"ownerTitle":39,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":114,"shares":94,"sharesOwnedAfter":85,"totalValue":96,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":100},"0002068409-26-000011-0","deBeers Kimberly A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2068409\u002F000206840926000011\u002F0002068409-26-000011-index.htm",{"cik":29,"filedAt":90,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":39,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":118,"shares":94,"sharesOwnedAfter":119,"totalValue":96,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":100},"0001406095-26-000002-0","JOHNSON GREGORY D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1406095\u002F000140609526000002\u002F0001406095-26-000002-index.htm",79248,{"cik":29,"filedAt":90,"filingId":121,"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":92,"rawFilingUrl":122,"shares":94,"sharesOwnedAfter":123,"totalValue":96,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":100},"0001238978-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1238978\u002F000123897826000002\u002F0001238978-26-000002-index.htm",20875,{"cik":29,"filedAt":90,"filingId":125,"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":126,"ownerTitle":39,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":127,"shares":94,"sharesOwnedAfter":128,"totalValue":96,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":100},"0001517380-26-000002-0","PERLMAN DANA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1517380\u002F000151738026000002\u002F0001517380-26-000002-index.htm",16355,{"cik":29,"filedAt":130,"filingId":131,"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":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":61,"transactionDate":138,"intentLabel":63,"signalQuality":64},"2026-05-11T00:00:00.000Z","0001625889-26-000004-0","BECKHAM BRAD W","CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1625889\u002F000162588926000004\u002F0001625889-26-000004-index.htm",13635,25885,233431.2,"2026-05-08",{"cik":29,"filedAt":130,"filingId":140,"formType":37,"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":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":46,"transactionDate":138,"intentLabel":144,"signalQuality":145,"insiderHistory":146},"0001625889-26-000004-1",95,12250,1295325,"Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":130,"filingId":148,"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":149,"ownerTitle":150,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":61,"transactionDate":155,"intentLabel":63,"signalQuality":64},"0001954524-26-000004-0","HOPPER PHILIP M","SVP OF REAL ESTATE & EXPANSION","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1954524\u002F000195452426000004\u002F0001954524-26-000004-index.htm",3700,8588,66526,"2026-05-07",{"cik":29,"filedAt":130,"filingId":157,"formType":37,"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":149,"ownerTitle":150,"ownershipType":40,"pricePerShare":158,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":46,"transactionDate":155,"intentLabel":144,"signalQuality":145,"insiderHistory":161},"0001954524-26-000004-1",94.6048,4888,350037.76,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":163,"filingId":164,"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":108,"ownerTitle":39,"ownershipType":40,"pricePerShare":165,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":46,"transactionDate":170,"intentLabel":48,"signalQuality":49,"insiderHistory":171},"2026-03-03T00:00:00.000Z","0001071252-26-000002-0",92.681,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1071252\u002F000107125226000002\u002F0001071252-26-000002-index.htm",1000,14935,92681,"2026-02-27",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":173,"filingId":174,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":175,"ownerTitle":176,"ownershipType":40,"pricePerShare":177,"rawFilingUrl":178,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":97,"transactionDate":182,"intentLabel":99,"signalQuality":100},"2026-02-02T00:00:00.000Z","0000942572-26-000002-0","OREILLY DAVID E","EV CHAIRMAN OF THE BOARD",98.85,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F942572\u002F000094257226000002\u002F0000942572-26-000002-index.htm",3733,151633,369007.05,"2026-01-29",{"cik":29,"filedAt":173,"filingId":184,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":175,"ownerTitle":176,"ownershipType":40,"pricePerShare":185,"rawFilingUrl":178,"shares":186,"sharesOwnedAfter":187,"totalValue":188,"transactionCode":189,"transactionDate":190,"intentLabel":191,"signalQuality":100},"0000942572-26-000002-1",98.41,1280,150353,125964.79999999999,"F","2026-01-30","Tax withholding",{"cik":29,"filedAt":173,"filingId":193,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":194,"ownerTitle":195,"ownershipType":40,"pricePerShare":177,"rawFilingUrl":196,"shares":197,"sharesOwnedAfter":198,"totalValue":199,"transactionCode":97,"transactionDate":182,"intentLabel":99,"signalQuality":100},"0001095228-26-000002-0","HENSLEE GREGORY L","CHAIRMAN OF THE BOARD","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1095228\u002F000109522826000002\u002F0001095228-26-000002-index.htm",4305,242946,425549.25,{"cik":29,"filedAt":173,"filingId":201,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":194,"ownerTitle":195,"ownershipType":40,"pricePerShare":185,"rawFilingUrl":196,"shares":202,"sharesOwnedAfter":203,"totalValue":204,"transactionCode":189,"transactionDate":190,"intentLabel":191,"signalQuality":100},"0001095228-26-000002-1",1461,241485,143777.01,"retail-trade",[207,210,213,216,219,222],{"ticker":208,"issuerName":209},"CVNA","CARVANA CO.",{"ticker":211,"issuerName":212},"W","Wayfair Inc.",{"ticker":214,"issuerName":215},"URBN","URBAN OUTFITTERS INC",{"ticker":217,"issuerName":218},"ACI","Albertsons Companies, Inc.",{"ticker":220,"issuerName":221},"WMT","Walmart Inc.",{"ticker":223,"issuerName":224},"KSS","KOHLS Corp",{"count":226,"fetchedAt":227,"source":228},21,"2026-08-08T12:13:12.064Z","sqlite",{"data":230,"meta":236},{"value":231,"quality":232,"closeDate":233,"ageDays":234,"sharesAsOf":235},77377129202.36395,"fresh","2026-08-06",2,"2026-05-04",{"count":237,"fetchedAt":238,"source":228},1,"2026-08-08T12:13:12.065Z",{"data":240,"meta":252},{"ticker":32,"ceo":241,"industry":242,"fullTimeEmployees":243,"ipoDate":244,"country":245,"state":246,"city":247,"website":248,"exchangeShort":25,"marketCap":25,"beta":249,"range52w":250,"fetchedAt":251},"Brad W. Beckham","Specialty Retail",93419,"1993-04-23","US","MO","Springfield","https:\u002F\u002Fwww.oreillyauto.com",0.513,"82.59-108.72","2026-07-26T16:01:30.726Z",{"count":237,"fetchedAt":238,"source":228},{"data":254,"meta":256},{"ticker":32,"points":255},[],{"count":237,"fetchedAt":238,"source":228},{"data":258,"meta":1669},{"congressTrades":259,"insiderTrades":289,"priceHistory":311,"ticker":32},[260,278],{"amountLabel":261,"amountMax":262,"amountMid":263,"amountMin":264,"assetDescription":265,"assetType":266,"chamber":267,"district":268,"disclosureDate":269,"filingId":270,"ingestedAt":271,"memberName":272,"memberSlug":273,"owner":274,"party":40,"sourceLink":275,"ticker":32,"transactionDate":276,"type":277},"$1,001 - $15,000",15000,8001,1001,"O'Reilly Automotive Inc","Stock","house","IL01","2026-05-28","jonathan-jackson|ORLY|2026-04-24|Sale|$1,001 - $15,000|","2026-05-28T16:00:42.654Z","Jonathan Jackson","jonathan-jackson","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034519.pdf","2026-04-24","Sale",{"amountLabel":261,"amountMax":262,"amountMid":263,"amountMin":264,"assetDescription":265,"assetType":266,"chamber":267,"district":279,"disclosureDate":280,"filingId":281,"ingestedAt":282,"memberName":283,"memberSlug":284,"owner":285,"party":40,"sourceLink":286,"ticker":32,"transactionDate":287,"type":288},"CA17","2026-05-13","ro-khanna|ORLY|2026-04-13|Purchase|$1,001 - $15,000|Spouse","2026-05-14T15:31:24.765Z","Ro Khanna","ro-khanna","Spouse","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9115822.pdf","2026-04-13","Purchase",[290,291,292,293,294,295,296,297,298,299,300,301,302,303,304,305,306,307,308,309,310],{"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":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":52,"filingId":66,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":57,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":52,"filingId":72,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":57,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":46,"transactionDate":62},{"cik":29,"filedAt":79,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":39,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":46,"transactionDate":87},{"cik":29,"filedAt":90,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":39,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":90,"filingId":102,"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":103,"ownerTitle":39,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":104,"shares":94,"sharesOwnedAfter":105,"totalValue":96,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":90,"filingId":107,"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":108,"ownerTitle":39,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":109,"shares":94,"sharesOwnedAfter":110,"totalValue":96,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":90,"filingId":112,"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":113,"ownerTitle":39,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":114,"shares":94,"sharesOwnedAfter":85,"totalValue":96,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":90,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":39,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":118,"shares":94,"sharesOwnedAfter":119,"totalValue":96,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":90,"filingId":121,"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":92,"rawFilingUrl":122,"shares":94,"sharesOwnedAfter":123,"totalValue":96,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":90,"filingId":125,"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":126,"ownerTitle":39,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":127,"shares":94,"sharesOwnedAfter":128,"totalValue":96,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":130,"filingId":131,"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":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":61,"transactionDate":138},{"cik":29,"filedAt":130,"filingId":140,"formType":37,"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":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":46,"transactionDate":138},{"cik":29,"filedAt":130,"filingId":148,"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":149,"ownerTitle":150,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":61,"transactionDate":155},{"cik":29,"filedAt":130,"filingId":157,"formType":37,"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":149,"ownerTitle":150,"ownershipType":40,"pricePerShare":158,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":46,"transactionDate":155},{"cik":29,"filedAt":163,"filingId":164,"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":108,"ownerTitle":39,"ownershipType":40,"pricePerShare":165,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":46,"transactionDate":170},{"cik":29,"filedAt":173,"filingId":174,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":175,"ownerTitle":176,"ownershipType":40,"pricePerShare":177,"rawFilingUrl":178,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":97,"transactionDate":182},{"cik":29,"filedAt":173,"filingId":184,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":175,"ownerTitle":176,"ownershipType":40,"pricePerShare":185,"rawFilingUrl":178,"shares":186,"sharesOwnedAfter":187,"totalValue":188,"transactionCode":189,"transactionDate":190},{"cik":29,"filedAt":173,"filingId":193,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":194,"ownerTitle":195,"ownershipType":40,"pricePerShare":177,"rawFilingUrl":196,"shares":197,"sharesOwnedAfter":198,"totalValue":199,"transactionCode":97,"transactionDate":182},{"cik":29,"filedAt":173,"filingId":201,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":194,"ownerTitle":195,"ownershipType":40,"pricePerShare":185,"rawFilingUrl":196,"shares":202,"sharesOwnedAfter":203,"totalValue":204,"transactionCode":189,"transactionDate":190},[312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1302,1304,1307,1310,1313,1316,1319,1322,1325,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1356,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1447,1450,1453,1456,1459,1462,1465,1468,1471,1473,1476,1479,1482,1485,1488,1490,1492,1495,1497,1499,1502,1505,1507,1510,1512,1514,1517,1519,1521,1523,1526,1529,1531,1533,1536,1539,1542,1545,1548,1550,1553,1555,1558,1561,1564,1567,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1599,1602,1605,1608,1611,1614,1617,1620,1623,1626,1629,1632,1635,1638,1641,1644,1647,1650,1653,1656,1659,1662,1665,1667],{"date":313,"close":314},"2021-08-13",39.60200119018555,{"date":316,"close":317},"2021-08-20",40.42733383178711,{"date":319,"close":320},"2021-08-27",39.46066665649414,{"date":322,"close":323},"2021-09-03",38.98666763305664,{"date":325,"close":326},"2021-09-10",39.490665435791016,{"date":328,"close":329},"2021-09-17",39.95600128173828,{"date":331,"close":332},"2021-09-24",41.702667236328125,{"date":334,"close":335},"2021-10-01",40.29600143432617,{"date":337,"close":338},"2021-10-08",40.68333435058594,{"date":340,"close":341},"2021-10-15",41.93266677856445,{"date":343,"close":344},"2021-10-22",44.237998962402344,{"date":346,"close":347},"2021-10-29",41.487998962402344,{"date":349,"close":350},"2021-11-05",42.538665771484375,{"date":352,"close":353},"2021-11-12",43.26533126831055,{"date":355,"close":356},"2021-11-19",42.41133117675781,{"date":358,"close":359},"2021-11-26",42.38199996948242,{"date":361,"close":362},"2021-12-03",43.94533157348633,{"date":364,"close":365},"2021-12-10",45.4913330078125,{"date":367,"close":368},"2021-12-17",45.07133483886719,{"date":370,"close":371},"2021-12-23",45.2946662902832,{"date":373,"close":374},"2021-12-31",47.082000732421875,{"date":376,"close":377},"2022-01-07",45.483333587646484,{"date":379,"close":380},"2022-01-14",45.257999420166016,{"date":382,"close":383},"2022-01-21",42.39466857910156,{"date":385,"close":386},"2022-01-28",42.90133285522461,{"date":388,"close":389},"2022-02-04",43.095333099365234,{"date":391,"close":392},"2022-02-11",44.551998138427734,{"date":394,"close":395},"2022-02-18",45.13066864013672,{"date":397,"close":398},"2022-02-25",43.64733123779297,{"date":400,"close":401},"2022-03-04",44.939334869384766,{"date":403,"close":404},"2022-03-11",45.00733184814453,{"date":406,"close":407},"2022-03-18",45.9986686706543,{"date":409,"close":410},"2022-03-25",46.89066696166992,{"date":412,"close":413},"2022-04-01",44.49533462524414,{"date":415,"close":416},"2022-04-08",49.097999572753906,{"date":418,"close":419},"2022-04-14",47.59199905395508,{"date":421,"close":422},"2022-04-22",47.18466567993164,{"date":424,"close":425},"2022-04-29",40.436668395996094,{"date":427,"close":428},"2022-05-06",40.560001373291016,{"date":430,"close":431},"2022-05-13",42.37466812133789,{"date":433,"close":434},"2022-05-20",38.17133331298828,{"date":436,"close":437},"2022-05-27",43.15599822998047,{"date":439,"close":440},"2022-06-03",42.10733413696289,{"date":442,"close":443},"2022-06-10",40.49599838256836,{"date":445,"close":446},"2022-06-17",39.11466598510742,{"date":448,"close":449},"2022-06-24",42.604000091552734,{"date":451,"close":452},"2022-07-01",42.40533447265625,{"date":454,"close":455},"2022-07-08",43.858665466308594,{"date":457,"close":458},"2022-07-15",45.54666519165039,{"date":460,"close":461},"2022-07-22",45.880001068115234,{"date":463,"close":464},"2022-07-29",46.90599822998047,{"date":466,"close":467},"2022-08-05",47.267333984375,{"date":469,"close":470},"2022-08-12",48.772666931152344,{"date":472,"close":473},"2022-08-19",49.10333251953125,{"date":475,"close":476},"2022-08-26",46.58599853515625,{"date":478,"close":479},"2022-09-02",46.8466682434082,{"date":481,"close":482},"2022-09-09",48.06800079345703,{"date":484,"close":485},"2022-09-16",46.23400115966797,{"date":487,"close":488},"2022-09-23",45.88199996948242,{"date":490,"close":491},"2022-09-30",46.88999938964844,{"date":493,"close":494},"2022-10-07",47.384666442871094,{"date":496,"close":497},"2022-10-14",48.79399871826172,{"date":499,"close":500},"2022-10-21",49.60466766357422,{"date":502,"close":503},"2022-10-28",55.753334045410156,{"date":505,"close":506},"2022-11-04",54.382667541503906,{"date":508,"close":509},"2022-11-11",54.37333297729492,{"date":511,"close":512},"2022-11-18",55.884666442871094,{"date":514,"close":515},"2022-11-25",57.064666748046875,{"date":517,"close":518},"2022-12-02",57.227333068847656,{"date":520,"close":521},"2022-12-09",55.186668395996094,{"date":523,"close":524},"2022-12-16",54.11800003051758,{"date":526,"close":527},"2022-12-23",55.56999969482422,{"date":529,"close":530},"2022-12-30",56.2686653137207,{"date":532,"close":533},"2023-01-06",56.167999267578125,{"date":535,"close":536},"2023-01-13",54.36466598510742,{"date":538,"close":539},"2023-01-20",52.891998291015625,{"date":541,"close":542},"2023-01-27",51.41133117675781,{"date":544,"close":545},"2023-02-03",52.98933410644531,{"date":547,"close":548},"2023-02-10",55.021331787109375,{"date":550,"close":551},"2023-02-17",58.20066833496094,{"date":553,"close":554},"2023-02-24",55.45466613769531,{"date":556,"close":557},"2023-03-03",55.86866760253906,{"date":559,"close":560},"2023-03-10",54.66133117675781,{"date":562,"close":563},"2023-03-17",53.19133377075195,{"date":565,"close":566},"2023-03-24",54.05066680908203,{"date":568,"close":569},"2023-03-31",56.59866714477539,{"date":571,"close":572},"2023-04-06",57.408668518066406,{"date":574,"close":575},"2023-04-14",59.48466873168945,{"date":577,"close":578},"2023-04-21",60.25400161743164,{"date":580,"close":581},"2023-04-28",61.15399932861328,{"date":583,"close":584},"2023-05-05",62.718666076660156,{"date":586,"close":587},"2023-05-12",64.13999938964844,{"date":589,"close":590},"2023-05-19",63.619998931884766,{"date":592,"close":593},"2023-05-26",61.53333282470703,{"date":595,"close":596},"2023-06-02",59.689334869384766,{"date":598,"close":599},"2023-06-09",60.465999603271484,{"date":601,"close":602},"2023-06-16",61.268001556396484,{"date":604,"close":605},"2023-06-23",61.650665283203125,{"date":607,"close":608},"2023-06-30",63.686668395996094,{"date":610,"close":611},"2023-07-07",62.29800033569336,{"date":613,"close":614},"2023-07-14",64.09400177001953,{"date":616,"close":617},"2023-07-21",63.7486686706543,{"date":619,"close":620},"2023-07-28",61.919334411621094,{"date":622,"close":623},"2023-08-04",61.728668212890625,{"date":625,"close":626},"2023-08-11",62.90399932861328,{"date":628,"close":629},"2023-08-18",62.53333282470703,{"date":631,"close":632},"2023-08-25",62.069332122802734,{"date":634,"close":635},"2023-09-01",63.163333892822266,{"date":637,"close":638},"2023-09-08",63.89066696166992,{"date":640,"close":641},"2023-09-15",62.013999938964844,{"date":643,"close":644},"2023-09-22",62.40133285522461,{"date":646,"close":647},"2023-09-29",60.590667724609375,{"date":649,"close":650},"2023-10-06",60.143333435058594,{"date":652,"close":653},"2023-10-13",61.763999938964844,{"date":655,"close":656},"2023-10-20",60.47066879272461,{"date":658,"close":659},"2023-10-27",61.637332916259766,{"date":661,"close":662},"2023-11-03",63.522666931152344,{"date":664,"close":665},"2023-11-10",65.74800109863281,{"date":667,"close":668},"2023-11-17",64.56999969482422,{"date":670,"close":671},"2023-11-24",65.8106689453125,{"date":673,"close":674},"2023-12-01",65.36799621582031,{"date":676,"close":677},"2023-12-08",63.05866622924805,{"date":679,"close":680},"2023-12-15",63.4379997253418,{"date":682,"close":683},"2023-12-22",63.47066879272461,{"date":685,"close":686},"2023-12-29",63.33866882324219,{"date":688,"close":689},"2024-01-05",61.69333267211914,{"date":691,"close":692},"2024-01-12",63.53733444213867,{"date":694,"close":695},"2024-01-19",68.54000091552734,{"date":697,"close":698},"2024-01-26",68.1673355102539,{"date":700,"close":701},"2024-02-02",69.82066345214844,{"date":703,"close":704},"2024-02-09",68.38800048828125,{"date":706,"close":707},"2024-02-16",70.06999969482422,{"date":709,"close":710},"2024-02-23",70.53466796875,{"date":712,"close":713},"2024-03-01",72.36333465576172,{"date":715,"close":716},"2024-03-08",72.27999877929688,{"date":718,"close":719},"2024-03-15",74.21199798583984,{"date":721,"close":722},"2024-03-22",77.83533477783203,{"date":724,"close":725},"2024-03-28",75.2586669921875,{"date":727,"close":728},"2024-04-05",74.50399780273438,{"date":730,"close":731},"2024-04-12",71.76599884033203,{"date":733,"close":734},"2024-04-19",72.72933197021484,{"date":736,"close":737},"2024-04-26",69.59532928466797,{"date":739,"close":740},"2024-05-03",67.52999877929688,{"date":742,"close":743},"2024-05-10",67.95532989501953,{"date":745,"close":746},"2024-05-17",67.47066497802734,{"date":748,"close":749},"2024-05-24",65.79733276367188,{"date":751,"close":752},"2024-05-31",64.21733093261719,{"date":754,"close":755},"2024-06-07",65.24666595458984,{"date":757,"close":758},"2024-06-14",67.15399932861328,{"date":760,"close":761},"2024-06-21",72.11933135986328,{"date":763,"close":764},"2024-06-28",70.40399932861328,{"date":766,"close":767},"2024-07-05",68.45466613769531,{"date":769,"close":770},"2024-07-12",69.34066772460938,{"date":772,"close":773},"2024-07-19",69.52400207519531,{"date":775,"close":776},"2024-07-26",74.02066802978516,{"date":778,"close":779},"2024-08-02",75.80133056640625,{"date":781,"close":782},"2024-08-09",74.9606704711914,{"date":784,"close":785},"2024-08-16",74.6346664428711,{"date":787,"close":788},"2024-08-23",74.43800354003906,{"date":790,"close":791},"2024-08-30",75.33132934570312,{"date":793,"close":794},"2024-09-06",74.61199951171875,{"date":796,"close":797},"2024-09-13",75.03199768066406,{"date":799,"close":800},"2024-09-20",73.9366683959961,{"date":802,"close":803},"2024-09-27",76.4020004272461,{"date":805,"close":806},"2024-10-04",76.99333190917969,{"date":808,"close":809},"2024-10-11",79.16867065429688,{"date":811,"close":812},"2024-10-18",80.73066711425781,{"date":814,"close":815},"2024-10-25",79.68133544921875,{"date":817,"close":818},"2024-11-01",76.4393310546875,{"date":820,"close":821},"2024-11-08",81.18000030517578,{"date":823,"close":824},"2024-11-15",80.8913345336914,{"date":826,"close":827},"2024-11-22",81.82466888427734,{"date":829,"close":830},"2024-11-29",82.88133239746094,{"date":832,"close":833},"2024-12-06",83.85199737548828,{"date":835,"close":836},"2024-12-13",84.7066650390625,{"date":838,"close":839},"2024-12-20",81.27400207519531,{"date":841,"close":842},"2024-12-27",79.82333374023438,{"date":844,"close":845},"2025-01-03",80.28133392333984,{"date":847,"close":848},"2025-01-10",79.83999633789062,{"date":850,"close":851},"2025-01-17",81.11933135986328,{"date":853,"close":854},"2025-01-24",83.5999984741211,{"date":856,"close":857},"2025-01-31",86.29467010498047,{"date":859,"close":860},"2025-02-07",87.78333282470703,{"date":862,"close":863},"2025-02-14",87.91999816894531,{"date":865,"close":866},"2025-02-21",86.89399719238281,{"date":868,"close":869},"2025-02-28",91.57599639892578,{"date":871,"close":872},"2025-03-07",87.93399810791016,{"date":874,"close":875},"2025-03-14",88.49400329589844,{"date":877,"close":878},"2025-03-21",89.27266693115234,{"date":880,"close":881},"2025-03-28",93.90333557128906,{"date":883,"close":884},"2025-04-04",92.65799713134766,{"date":886,"close":887},"2025-04-11",92.65266418457031,{"date":889,"close":890},"2025-04-17",92.72666931152344,{"date":892,"close":893},"2025-04-25",89.80000305175781,{"date":895,"close":896},"2025-05-02",93.75733184814453,{"date":898,"close":899},"2025-05-09",90.62266540527344,{"date":901,"close":902},"2025-05-16",92.11066436767578,{"date":904,"close":905},"2025-05-23",91.62466430664062,{"date":907,"close":908},"2025-05-30",91.16666412353516,{"date":910,"close":911},"2025-06-06",91.8479995727539,{"date":913,"close":914},"2025-06-13",89.91000366210938,{"date":916,"close":917},"2025-06-20",89.69000244140625,{"date":919,"close":920},"2025-06-27",89.16000366210938,{"date":922,"close":923},"2025-07-03",91.33000183105469,{"date":925,"close":926},"2025-07-11",91.62000274658203,{"date":928,"close":929},"2025-07-18",92.33999633789062,{"date":931,"close":932},"2025-07-25",97.66000366210938,{"date":934,"close":935},"2025-08-01",99.12000274658203,{"date":937,"close":938},"2025-08-05",102.2300033569336,{"date":940,"close":941},"2025-08-06",104.44000244140625,{"date":943,"close":944},"2025-08-07",103.47000122070312,{"date":946,"close":947},"2025-08-08",103.33000183105469,{"date":949,"close":950},"2025-08-11",103.5999984741211,{"date":952,"close":953},"2025-08-12",101.88999938964844,{"date":955,"close":956},"2025-08-13",102.63999938964844,{"date":958,"close":959},"2025-08-14",101.5,{"date":961,"close":962},"2025-08-15",101.54000091552734,{"date":964,"close":965},"2025-08-18",101.38999938964844,{"date":967,"close":968},"2025-08-19",103.05999755859375,{"date":970,"close":971},"2025-08-20",104,{"date":973,"close":974},"2025-08-21",102.87000274658203,{"date":976,"close":977},"2025-08-22",102.30999755859375,{"date":979,"close":980},"2025-08-25",102.47000122070312,{"date":982,"close":983},"2025-08-26",103.18000030517578,{"date":985,"close":986},"2025-08-27",104.05000305175781,{"date":988,"close":989},"2025-08-28",103.98999786376953,{"date":991,"close":992},"2025-08-29",103.68000030517578,{"date":994,"close":995},"2025-09-02",103.19000244140625,{"date":997,"close":998},"2025-09-03",103.83999633789062,{"date":1000,"close":1001},"2025-09-04",105.04000091552734,{"date":1003,"close":1004},"2025-09-05",104.83999633789062,{"date":1006,"close":1007},"2025-09-08",106.4000015258789,{"date":1009,"close":1010},"2025-09-09",106.91999816894531,{"date":1012,"close":1013},"2025-09-10",105.11000061035156,{"date":1015,"close":1016},"2025-09-11",107.81999969482422,{"date":1018,"close":1019},"2025-09-12",107.5,{"date":1021,"close":1022},"2025-09-15",106.30000305175781,{"date":1024,"close":1025},"2025-09-16",105.38999938964844,{"date":1027,"close":1028},"2025-09-17",104.55000305175781,{"date":1030,"close":1031},"2025-09-18",103.69000244140625,{"date":1033,"close":1034},"2025-09-19",103.93000030517578,{"date":1036,"close":1037},"2025-09-22",103.44999694824219,{"date":1039,"close":1040},"2025-09-23",103.7300033569336,{"date":1042,"close":944},"2025-09-24",{"date":1044,"close":1045},"2025-09-25",104.58000183105469,{"date":1047,"close":1048},"2025-09-26",106.0999984741211,{"date":1050,"close":1051},"2025-09-29",107.55000305175781,{"date":1053,"close":1054},"2025-09-30",107.80999755859375,{"date":1056,"close":1057},"2025-10-01",105.68000030517578,{"date":1059,"close":1060},"2025-10-02",104.97000122070312,{"date":1062,"close":1063},"2025-10-03",104.79000091552734,{"date":1065,"close":1066},"2025-10-06",103.30000305175781,{"date":1068,"close":1069},"2025-10-07",101.8499984741211,{"date":1071,"close":1072},"2025-10-08",100.76000213623047,{"date":1074,"close":1075},"2025-10-09",99.72000122070312,{"date":1077,"close":1078},"2025-10-10",102.1500015258789,{"date":1080,"close":1081},"2025-10-13",102.87999725341797,{"date":1083,"close":1084},"2025-10-14",103.05000305175781,{"date":1086,"close":1087},"2025-10-15",102.12000274658203,{"date":1089,"close":1090},"2025-10-16",101.16999816894531,{"date":1092,"close":1093},"2025-10-17",101.5999984741211,{"date":1095,"close":1096},"2025-10-20",100.97000122070312,{"date":1098,"close":1099},"2025-10-21",101.30999755859375,{"date":1101,"close":1102},"2025-10-22",101.20999908447266,{"date":1104,"close":1105},"2025-10-23",98.2699966430664,{"date":1107,"close":1108},"2025-10-24",97.2699966430664,{"date":1110,"close":1111},"2025-10-27",95.79000091552734,{"date":1113,"close":1114},"2025-10-28",96.30000305175781,{"date":1116,"close":1117},"2025-10-29",94.5199966430664,{"date":1119,"close":1120},"2025-10-30",95.1500015258789,{"date":1122,"close":1123},"2025-10-31",94.44000244140625,{"date":1125,"close":1126},"2025-11-03",91.69999694824219,{"date":1128,"close":1129},"2025-11-04",93.83000183105469,{"date":1131,"close":1132},"2025-11-05",94.94000244140625,{"date":1134,"close":141},"2025-11-06",{"date":1136,"close":1137},"2025-11-07",97.08999633789062,{"date":1139,"close":1140},"2025-11-10",98.0999984741211,{"date":1142,"close":1143},"2025-11-11",99.22000122070312,{"date":1145,"close":1146},"2025-11-12",98.08999633789062,{"date":1148,"close":1149},"2025-11-13",98.3499984741211,{"date":1151,"close":1152},"2025-11-14",98.80000305175781,{"date":1154,"close":1155},"2025-11-17",99.55999755859375,{"date":1157,"close":1158},"2025-11-18",98.33000183105469,{"date":1160,"close":1161},"2025-11-19",98.69999694824219,{"date":1163,"close":1164},"2025-11-20",99.01000213623047,{"date":1166,"close":1167},"2025-11-21",100.43000030517578,{"date":1169,"close":1170},"2025-11-24",99,{"date":1172,"close":1173},"2025-11-25",101.37999725341797,{"date":1175,"close":1176},"2025-11-26",101.51000213623047,{"date":1178,"close":1179},"2025-11-28",101.69999694824219,{"date":1181,"close":1182},"2025-12-01",101.23999786376953,{"date":1184,"close":1185},"2025-12-02",99.83999633789062,{"date":1187,"close":1188},"2025-12-03",98.61000061035156,{"date":1190,"close":1191},"2025-12-04",99.51000213623047,{"date":1193,"close":1194},"2025-12-05",98.88999938964844,{"date":1196,"close":1197},"2025-12-08",98.11000061035156,{"date":1199,"close":1200},"2025-12-09",94.25,{"date":1202,"close":1203},"2025-12-10",93.62999725341797,{"date":1205,"close":1206},"2025-12-11",93.95999908447266,{"date":1208,"close":1209},"2025-12-12",94.11000061035156,{"date":1211,"close":1212},"2025-12-15",95.13999938964844,{"date":1214,"close":1215},"2025-12-16",92.9000015258789,{"date":1217,"close":1218},"2025-12-17",92.8499984741211,{"date":1220,"close":1221},"2025-12-18",91.79000091552734,{"date":1223,"close":1224},"2025-12-19",91,{"date":1226,"close":1227},"2025-12-22",91.75,{"date":1229,"close":1230},"2025-12-23",92.06999969482422,{"date":1232,"close":1233},"2025-12-24",92.4000015258789,{"date":1235,"close":1236},"2025-12-26",92.25,{"date":1238,"close":1239},"2025-12-29",91.77999877929688,{"date":1241,"close":1242},"2025-12-30",91.47000122070312,{"date":1244,"close":1245},"2025-12-31",91.20999908447266,{"date":1247,"close":1248},"2026-01-02",90.33999633789062,{"date":1250,"close":1251},"2026-01-05",90.58000183105469,{"date":1253,"close":1254},"2026-01-06",90.38999938964844,{"date":1256,"close":1257},"2026-01-07",90.8499984741211,{"date":1259,"close":1260},"2026-01-08",91.62999725341797,{"date":1262,"close":1263},"2026-01-09",93.80000305175781,{"date":1265,"close":1266},"2026-01-12",95.5999984741211,{"date":1268,"close":1269},"2026-01-13",94.62999725341797,{"date":1271,"close":1272},"2026-01-14",95.0199966430664,{"date":1274,"close":1275},"2026-01-15",93.63999938964844,{"date":1277,"close":1278},"2026-01-16",94.69999694824219,{"date":1280,"close":1281},"2026-01-20",95.23999786376953,{"date":1283,"close":1284},"2026-01-21",98.77999877929688,{"date":1286,"close":1287},"2026-01-22",98.87999725341797,{"date":1289,"close":1290},"2026-01-23",99.2300033569336,{"date":1292,"close":1293},"2026-01-26",100.23999786376953,{"date":1295,"close":1296},"2026-01-27",100.62000274658203,{"date":1298,"close":1299},"2026-01-28",101.37000274658203,{"date":182,"close":1301},98.8499984741211,{"date":190,"close":1303},98.41000366210938,{"date":1305,"close":1306},"2026-02-02",98.01000213623047,{"date":1308,"close":1309},"2026-02-03",97.0999984741211,{"date":1311,"close":1312},"2026-02-04",96.73999786376953,{"date":1314,"close":1315},"2026-02-05",92.86000061035156,{"date":1317,"close":1318},"2026-02-06",94.22000122070312,{"date":1320,"close":1321},"2026-02-09",92.72000122070312,{"date":1323,"close":1324},"2026-02-10",93.44000244140625,{"date":1326,"close":1209},"2026-02-11",{"date":1328,"close":1329},"2026-02-12",95.20999908447266,{"date":1331,"close":1332},"2026-02-13",96.66000366210938,{"date":1334,"close":1335},"2026-02-17",92.5999984741211,{"date":1337,"close":1338},"2026-02-18",92.75,{"date":1340,"close":1341},"2026-02-19",94.16999816894531,{"date":1343,"close":1344},"2026-02-20",93.5,{"date":1346,"close":1347},"2026-02-23",95.3499984741211,{"date":1349,"close":1350},"2026-02-24",94.33000183105469,{"date":1352,"close":1353},"2026-02-25",91.44000244140625,{"date":1355,"close":923},"2026-02-26",{"date":170,"close":1357},93.87999725341797,{"date":1359,"close":1360},"2026-03-02",95.02999877929688,{"date":1362,"close":1363},"2026-03-03",93.87000274658203,{"date":1365,"close":1366},"2026-03-04",94.2699966430664,{"date":1368,"close":1369},"2026-03-05",94.36000061035156,{"date":1371,"close":1372},"2026-03-06",94.5999984741211,{"date":1374,"close":1375},"2026-03-09",94.61000061035156,{"date":1377,"close":1378},"2026-03-10",94.70999908447266,{"date":1380,"close":1381},"2026-03-11",94.38999938964844,{"date":1383,"close":1384},"2026-03-12",92.9800033569336,{"date":1386,"close":1387},"2026-03-13",91.54000091552734,{"date":1389,"close":1390},"2026-03-16",90.45999908447266,{"date":1392,"close":1393},"2026-03-17",89.38999938964844,{"date":1395,"close":1396},"2026-03-18",87.72000122070312,{"date":1398,"close":1399},"2026-03-19",87.91000366210938,{"date":1401,"close":1402},"2026-03-20",87.30000305175781,{"date":1404,"close":1405},"2026-03-23",88.69999694824219,{"date":1407,"close":1408},"2026-03-24",87.98999786376953,{"date":1410,"close":1411},"2026-03-25",91.16000366210938,{"date":1413,"close":1414},"2026-03-26",92.2699966430664,{"date":1416,"close":1417},"2026-03-27",90.11000061035156,{"date":1419,"close":1420},"2026-03-30",92.11000061035156,{"date":1422,"close":1423},"2026-03-31",92.30999755859375,{"date":1425,"close":1426},"2026-04-01",92.0999984741211,{"date":1428,"close":1429},"2026-04-02",91.41999816894531,{"date":1431,"close":1432},"2026-04-06",92.12999725341797,{"date":1434,"close":1435},"2026-04-07",91.36000061035156,{"date":1437,"close":1438},"2026-04-08",93.05999755859375,{"date":1440,"close":1441},"2026-04-09",94.4000015258789,{"date":1443,"close":1444},"2026-04-10",93.01000213623047,{"date":287,"close":1446},94.01000213623047,{"date":1448,"close":1449},"2026-04-14",93.5199966430664,{"date":1451,"close":1452},"2026-04-15",93.5999984741211,{"date":1454,"close":1455},"2026-04-16",92.70999908447266,{"date":1457,"close":1458},"2026-04-17",93.70999908447266,{"date":1460,"close":1461},"2026-04-20",92.83000183105469,{"date":1463,"close":1464},"2026-04-21",93.80999755859375,{"date":1466,"close":1467},"2026-04-22",93.91999816894531,{"date":1469,"close":1470},"2026-04-23",93.23999786376953,{"date":276,"close":1472},93.12999725341797,{"date":1474,"close":1475},"2026-04-27",91.97000122070312,{"date":1477,"close":1478},"2026-04-28",91.56999969482422,{"date":1480,"close":1481},"2026-04-29",91.69000244140625,{"date":1483,"close":1484},"2026-04-30",99.4000015258789,{"date":1486,"close":1487},"2026-05-01",96.66999816894531,{"date":235,"close":1489},93.9800033569336,{"date":1491,"close":141},"2026-05-05",{"date":1493,"close":1494},"2026-05-06",94.77999877929688,{"date":155,"close":1496},94.58000183105469,{"date":138,"close":1498},92.95999908447266,{"date":1500,"close":1501},"2026-05-11",91.3499984741211,{"date":1503,"close":1504},"2026-05-12",91.83999633789062,{"date":280,"close":1506},89.69999694824219,{"date":1508,"close":1509},"2026-05-14",89.68000030517578,{"date":98,"close":1511},88.48999786376953,{"date":87,"close":1513},91.73999786376953,{"date":1515,"close":1516},"2026-05-19",91.91999816894531,{"date":62,"close":1518},92.22000122070312,{"date":1520,"close":929},"2026-05-21",{"date":1522,"close":1513},"2026-05-22",{"date":1524,"close":1525},"2026-05-26",89.87000274658203,{"date":1527,"close":1528},"2026-05-27",89.0199966430664,{"date":269,"close":1530},89.2300033569336,{"date":47,"close":1532},86.87999725341797,{"date":1534,"close":1535},"2026-06-01",86.63999938964844,{"date":1537,"close":1538},"2026-06-02",86.2300033569336,{"date":1540,"close":1541},"2026-06-03",87.37999725341797,{"date":1543,"close":1544},"2026-06-04",88.4000015258789,{"date":1546,"close":1547},"2026-06-05",90.33000183105469,{"date":1549,"close":1528},"2026-06-08",{"date":1551,"close":1552},"2026-06-09",89.48999786376953,{"date":1554,"close":1390},"2026-06-10",{"date":1556,"close":1557},"2026-06-11",90.0999984741211,{"date":1559,"close":1560},"2026-06-12",91.0199966430664,{"date":1562,"close":1563},"2026-06-15",90.26000213623047,{"date":1565,"close":1566},"2026-06-16",90.68000030517578,{"date":1568,"close":1544},"2026-06-17",{"date":1570,"close":1571},"2026-06-18",86.83999633789062,{"date":1573,"close":1574},"2026-06-22",85.62999725341797,{"date":1576,"close":1577},"2026-06-23",87.54000091552734,{"date":1579,"close":1580},"2026-06-24",87.81999969482422,{"date":1582,"close":1583},"2026-06-25",86.9000015258789,{"date":1585,"close":1586},"2026-06-26",89.55000305175781,{"date":1588,"close":1589},"2026-06-29",90.16000366210938,{"date":1591,"close":1592},"2026-06-30",92.08999633789062,{"date":1594,"close":1595},"2026-07-01",92.69000244140625,{"date":1597,"close":1598},"2026-07-02",90.25,{"date":1600,"close":1601},"2026-07-06",84.23999786376953,{"date":1603,"close":1604},"2026-07-07",86.6500015258789,{"date":1606,"close":1607},"2026-07-08",84.9800033569336,{"date":1609,"close":1610},"2026-07-09",85.12000274658203,{"date":1612,"close":1613},"2026-07-10",86.27999877929688,{"date":1615,"close":1616},"2026-07-13",87.27999877929688,{"date":1618,"close":1619},"2026-07-14",85.75,{"date":1621,"close":1622},"2026-07-15",82.7300033569336,{"date":1624,"close":1625},"2026-07-16",86.25,{"date":1627,"close":1628},"2026-07-17",86.05000305175781,{"date":1630,"close":1631},"2026-07-20",84.52999877929688,{"date":1633,"close":1634},"2026-07-21",87.97000122070312,{"date":1636,"close":1637},"2026-07-22",86.52999877929688,{"date":1639,"close":1640},"2026-07-23",86.11000061035156,{"date":1642,"close":1643},"2026-07-24",87.4000015258789,{"date":1645,"close":1646},"2026-07-27",90.58999633789062,{"date":1648,"close":1649},"2026-07-28",91.16999816894531,{"date":1651,"close":1652},"2026-07-29",90.62999725341797,{"date":1654,"close":1655},"2026-07-30",87.36000061035156,{"date":1657,"close":1658},"2026-07-31",89.3499984741211,{"date":1660,"close":1661},"2026-08-03",89.76000213623047,{"date":1663,"close":1664},"2026-08-04",91.83000183105469,{"date":1666,"close":1324},"2026-08-05",{"date":233,"close":1668},93.37000274658203,{"count":237,"fetchedAt":1670,"source":228},"2026-08-08T12:13:12.070Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1672},"\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>",1786191192037]