[{"data":1,"prerenderedAt":1526},["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-POOL":25,"$fgkwsVtvUPMLxAh_6u8EpEWGbDX-tiBQK9VfblJDZSuo":26,"ticker-mcap-POOL":95,"ticker-profile-POOL":103,"ticker-earnings-POOL":117,"ticker-congress-POOL":121,"i-lucide:info":1524},{"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":91},{"identity":28,"transactions":33,"sectorSlug":71,"relatedTickers":72},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"945841","POOL CORP","Wholesale Trade","POOL",[34,50,61],{"cik":29,"filedAt":35,"filingId":36,"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},"2026-05-08T15:57:36.000Z","0000945841-26-000114-0","PEREZ DE LA MESA MANUEL J","","I",190,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1230654\u002F000094584126000114\u002F0000945841-26-000114-index.htm",10000,30108,1900000,"P","2026-05-07","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":38,"ownershipType":54,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":60},"2026-05-08T15:55:50.000Z","0000945841-26-000112-0","STOKELY JOHN E","D",193.065,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1207898\u002F000094584126000112\u002F0000945841-26-000112-index.htm",1000,16230,193065,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":62,"filingId":63,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":38,"ownershipType":54,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":70},"2026-05-08T15:53:51.000Z","0000945841-26-000110-0","Hope James D",194.415,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1399884\u002F000094584126000110\u002F0000945841-26-000110-index.htm",464,3678,90208.56,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"wholesale-trade",[73,76,79,82,85,88],{"ticker":74,"issuerName":75},"CUEN","Cuentas Inc.",{"ticker":77,"issuerName":78},"GWW","W.W. GRAINGER, INC.",{"ticker":80,"issuerName":81},"WCC","WESCO INTERNATIONAL INC",{"ticker":83,"issuerName":84},"MCK","MCKESSON CORP",{"ticker":86,"issuerName":87},"HLF","HERBALIFE LTD.",{"ticker":89,"issuerName":90},"MSM","MSC INDUSTRIAL DIRECT CO INC",{"count":92,"fetchedAt":93,"source":94},3,"2026-07-02T03:04:12.174Z","sqlite",{"data":96,"meta":101},{"value":97,"quality":98,"closeDate":99,"ageDays":100},7860391406.042175,"fresh","2026-07-01",1,{"count":100,"fetchedAt":102,"source":94},"2026-07-02T03:04:12.175Z",{"data":104,"meta":116},{"ticker":32,"ceo":105,"industry":106,"fullTimeEmployees":107,"ipoDate":108,"country":109,"state":110,"city":111,"website":112,"exchangeShort":25,"marketCap":25,"beta":113,"range52w":114,"fetchedAt":115},"Peter D. Arvan","Industrial - Distribution",6000,"1995-10-13","US","LA","Covington","https:\u002F\u002Fwww.poolcorp.com",1.154,"172.68-345","2026-05-31T20:00:30.615Z",{"count":100,"fetchedAt":102,"source":94},{"data":118,"meta":120},{"ticker":32,"points":119},[],{"count":100,"fetchedAt":102,"source":94},{"data":122,"meta":1522},{"congressTrades":123,"insiderTrades":142,"priceHistory":146,"ticker":32},[124],{"amountLabel":125,"amountMax":126,"amountMid":127,"amountMin":128,"assetDescription":129,"assetType":130,"chamber":131,"district":132,"disclosureDate":133,"filingId":134,"ingestedAt":135,"memberName":136,"memberSlug":137,"owner":138,"party":54,"sourceLink":139,"ticker":32,"transactionDate":140,"type":141},"$1,001 - $15,000",15000,8001,1001,"Pool Corp","Stock","house","CA17","2026-05-13","ro-khanna|POOL|2026-04-13|Purchase|$1,001 - $15,000|Spouse","2026-05-15T17:33:10.792Z","Ro Khanna","ro-khanna","Spouse","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9115822.pdf","2026-04-13","Purchase",[143,144,145],{"cik":29,"filedAt":35,"filingId":36,"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":51,"filingId":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":38,"ownershipType":54,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":62,"filingId":63,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":38,"ownershipType":54,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":45,"transactionDate":46},[147,150,153,156,159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,930,933,936,939,942,945,948,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1413,1416,1419,1422,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520],{"date":148,"close":149},"2021-07-09",476.239990234375,{"date":151,"close":152},"2021-07-16",458.8900146484375,{"date":154,"close":155},"2021-07-23",462.3699951171875,{"date":157,"close":158},"2021-07-30",477.82000732421875,{"date":160,"close":161},"2021-08-06",481.0899963378906,{"date":163,"close":164},"2021-08-13",485.2099914550781,{"date":166,"close":167},"2021-08-20",486.42999267578125,{"date":169,"close":170},"2021-08-27",480.9100036621094,{"date":172,"close":173},"2021-09-03",496.8900146484375,{"date":175,"close":176},"2021-09-10",493.42999267578125,{"date":178,"close":179},"2021-09-17",464.0400085449219,{"date":181,"close":182},"2021-09-24",465.489990234375,{"date":184,"close":185},"2021-10-01",437.3999938964844,{"date":187,"close":188},"2021-10-08",446.5299987792969,{"date":190,"close":191},"2021-10-15",453.2200012207031,{"date":193,"close":194},"2021-10-22",503.0799865722656,{"date":196,"close":197},"2021-10-29",515.1599731445312,{"date":199,"close":200},"2021-11-05",517.969970703125,{"date":202,"close":203},"2021-11-12",571.280029296875,{"date":205,"close":206},"2021-11-19",577,{"date":208,"close":209},"2021-11-26",559.1900024414062,{"date":211,"close":212},"2021-12-03",544.8400268554688,{"date":214,"close":215},"2021-12-10",562.6699829101562,{"date":217,"close":218},"2021-12-17",540.6400146484375,{"date":220,"close":221},"2021-12-23",549.6500244140625,{"date":223,"close":224},"2021-12-31",566,{"date":226,"close":227},"2022-01-07",503.1700134277344,{"date":229,"close":230},"2022-01-14",494.1000061035156,{"date":232,"close":233},"2022-01-21",470.8800048828125,{"date":235,"close":236},"2022-01-28",459.7200012207031,{"date":238,"close":239},"2022-02-04",448.6199951171875,{"date":241,"close":242},"2022-02-11",446.54998779296875,{"date":244,"close":245},"2022-02-18",454.8299865722656,{"date":247,"close":248},"2022-02-25",449.3900146484375,{"date":250,"close":251},"2022-03-04",465.80999755859375,{"date":253,"close":254},"2022-03-11",442.1000061035156,{"date":256,"close":257},"2022-03-18",487.4100036621094,{"date":259,"close":260},"2022-03-25",431.239990234375,{"date":262,"close":263},"2022-04-01",425.0299987792969,{"date":265,"close":266},"2022-04-08",422.0899963378906,{"date":268,"close":269},"2022-04-14",414.05999755859375,{"date":271,"close":272},"2022-04-22",415.739990234375,{"date":274,"close":275},"2022-04-29",405.2200012207031,{"date":277,"close":278},"2022-05-06",394.29998779296875,{"date":280,"close":281},"2022-05-13",411.1600036621094,{"date":283,"close":284},"2022-05-20",405.5799865722656,{"date":286,"close":287},"2022-05-27",406,{"date":289,"close":290},"2022-06-03",407.2699890136719,{"date":292,"close":293},"2022-06-10",385.0299987792969,{"date":295,"close":296},"2022-06-17",332.92999267578125,{"date":298,"close":299},"2022-06-24",356.94000244140625,{"date":301,"close":302},"2022-07-01",351.9200134277344,{"date":304,"close":305},"2022-07-08",378.2099914550781,{"date":307,"close":308},"2022-07-15",373.8500061035156,{"date":310,"close":311},"2022-07-22",363.1099853515625,{"date":313,"close":314},"2022-07-29",357.70001220703125,{"date":316,"close":317},"2022-08-05",373.6400146484375,{"date":319,"close":320},"2022-08-12",388.7900085449219,{"date":322,"close":323},"2022-08-19",380.3900146484375,{"date":325,"close":326},"2022-08-26",352.75,{"date":328,"close":329},"2022-09-02",339.8999938964844,{"date":331,"close":332},"2022-09-09",355.9599914550781,{"date":334,"close":335},"2022-09-16",331.6300048828125,{"date":337,"close":338},"2022-09-23",312.5199890136719,{"date":340,"close":341},"2022-09-30",318.2099914550781,{"date":343,"close":344},"2022-10-07",321.6000061035156,{"date":346,"close":347},"2022-10-14",307.0299987792969,{"date":349,"close":350},"2022-10-21",284.8299865722656,{"date":352,"close":353},"2022-10-28",318.7699890136719,{"date":355,"close":356},"2022-11-04",292.6199951171875,{"date":358,"close":359},"2022-11-11",351.3599853515625,{"date":361,"close":362},"2022-11-18",321.9800109863281,{"date":364,"close":365},"2022-11-25",328.82000732421875,{"date":367,"close":368},"2022-12-02",330.42999267578125,{"date":370,"close":371},"2022-12-09",331.010009765625,{"date":373,"close":374},"2022-12-16",313.0199890136719,{"date":376,"close":377},"2022-12-23",305.6000061035156,{"date":379,"close":380},"2022-12-30",302.3299865722656,{"date":382,"close":383},"2023-01-06",315.30999755859375,{"date":385,"close":386},"2023-01-13",349.0899963378906,{"date":388,"close":389},"2023-01-20",352.739990234375,{"date":391,"close":392},"2023-01-27",379.3900146484375,{"date":394,"close":395},"2023-02-03",403.57000732421875,{"date":397,"close":398},"2023-02-10",369.239990234375,{"date":400,"close":401},"2023-02-17",376.5799865722656,{"date":403,"close":404},"2023-02-24",356.30999755859375,{"date":406,"close":407},"2023-03-03",361.54998779296875,{"date":409,"close":410},"2023-03-10",348.4100036621094,{"date":412,"close":413},"2023-03-17",341.8299865722656,{"date":415,"close":416},"2023-03-24",325.2300109863281,{"date":418,"close":419},"2023-03-31",342.44000244140625,{"date":421,"close":422},"2023-04-06",326.260009765625,{"date":424,"close":425},"2023-04-14",330.25,{"date":427,"close":428},"2023-04-21",343.239990234375,{"date":430,"close":431},"2023-04-28",351.32000732421875,{"date":433,"close":434},"2023-05-05",353.9599914550781,{"date":436,"close":437},"2023-05-12",338.6499938964844,{"date":439,"close":440},"2023-05-19",345.04998779296875,{"date":442,"close":443},"2023-05-26",328.010009765625,{"date":445,"close":446},"2023-06-02",326.3599853515625,{"date":448,"close":449},"2023-06-09",326.4200134277344,{"date":451,"close":452},"2023-06-16",357.95001220703125,{"date":454,"close":455},"2023-06-23",352.3399963378906,{"date":457,"close":458},"2023-06-30",374.6400146484375,{"date":460,"close":461},"2023-07-07",365.7200012207031,{"date":463,"close":464},"2023-07-14",364.010009765625,{"date":466,"close":467},"2023-07-21",369.75,{"date":469,"close":470},"2023-07-28",384.8399963378906,{"date":472,"close":473},"2023-08-04",381.489990234375,{"date":475,"close":476},"2023-08-11",375,{"date":478,"close":479},"2023-08-18",349.489990234375,{"date":481,"close":482},"2023-08-25",353.9800109863281,{"date":484,"close":485},"2023-09-01",368.17999267578125,{"date":487,"close":488},"2023-09-08",344.260009765625,{"date":490,"close":491},"2023-09-15",350.1000061035156,{"date":493,"close":494},"2023-09-22",343.70001220703125,{"date":496,"close":497},"2023-09-29",356.1000061035156,{"date":499,"close":500},"2023-10-06",336.1199951171875,{"date":502,"close":503},"2023-10-13",344.25,{"date":505,"close":506},"2023-10-20",322.1700134277344,{"date":508,"close":509},"2023-10-27",309.5,{"date":511,"close":512},"2023-11-03",336.6600036621094,{"date":514,"close":515},"2023-11-10",330.5400085449219,{"date":517,"close":518},"2023-11-17",350.2200012207031,{"date":520,"close":521},"2023-11-24",354.75,{"date":523,"close":524},"2023-12-01",357.6400146484375,{"date":526,"close":527},"2023-12-08",354.1199951171875,{"date":529,"close":530},"2023-12-15",392.3999938964844,{"date":532,"close":533},"2023-12-22",396.1099853515625,{"date":535,"close":536},"2023-12-29",398.7099914550781,{"date":538,"close":539},"2024-01-05",377.7300109863281,{"date":541,"close":542},"2024-01-12",381.82000732421875,{"date":544,"close":545},"2024-01-19",386.8399963378906,{"date":547,"close":548},"2024-01-26",377.3900146484375,{"date":550,"close":308},"2024-02-02",{"date":552,"close":553},"2024-02-09",386.6499938964844,{"date":555,"close":556},"2024-02-16",387.29998779296875,{"date":558,"close":559},"2024-02-23",387.6099853515625,{"date":561,"close":562},"2024-03-01",403.4100036621094,{"date":564,"close":565},"2024-03-08",415.05999755859375,{"date":567,"close":568},"2024-03-15",399.30999755859375,{"date":570,"close":571},"2024-03-22",416.3800048828125,{"date":573,"close":574},"2024-03-28",403.5,{"date":576,"close":577},"2024-04-05",396.25,{"date":579,"close":580},"2024-04-12",380.20001220703125,{"date":582,"close":583},"2024-04-19",361.1300048828125,{"date":585,"close":586},"2024-04-26",371.1700134277344,{"date":588,"close":589},"2024-05-03",364.6499938964844,{"date":591,"close":592},"2024-05-10",374.2099914550781,{"date":594,"close":595},"2024-05-17",366.8999938964844,{"date":597,"close":598},"2024-05-24",362.4599914550781,{"date":600,"close":601},"2024-05-31",363.54998779296875,{"date":603,"close":604},"2024-06-07",340.8599853515625,{"date":606,"close":607},"2024-06-14",341.30999755859375,{"date":609,"close":610},"2024-06-21",337.9200134277344,{"date":612,"close":613},"2024-06-28",307.3299865722656,{"date":615,"close":616},"2024-07-05",299.7799987792969,{"date":618,"close":619},"2024-07-12",328.3999938964844,{"date":621,"close":622},"2024-07-19",328.5199890136719,{"date":624,"close":625},"2024-07-26",371.82000732421875,{"date":627,"close":628},"2024-08-02",353.3900146484375,{"date":630,"close":631},"2024-08-09",349.2099914550781,{"date":633,"close":634},"2024-08-16",345.2799987792969,{"date":636,"close":637},"2024-08-23",358.5199890136719,{"date":639,"close":640},"2024-08-30",351.6199951171875,{"date":642,"close":643},"2024-09-06",341.3699951171875,{"date":645,"close":646},"2024-09-13",356.0199890136719,{"date":648,"close":649},"2024-09-20",364.3699951171875,{"date":651,"close":652},"2024-09-27",372.5400085449219,{"date":654,"close":655},"2024-10-04",363.9100036621094,{"date":657,"close":658},"2024-10-11",365.2799987792969,{"date":660,"close":661},"2024-10-18",370.4100036621094,{"date":663,"close":664},"2024-10-25",366,{"date":666,"close":667},"2024-11-01",363.05999755859375,{"date":669,"close":670},"2024-11-08",372.5799865722656,{"date":672,"close":673},"2024-11-15",359.4200134277344,{"date":675,"close":676},"2024-11-22",366.489990234375,{"date":678,"close":679},"2024-11-29",377.0899963378906,{"date":681,"close":682},"2024-12-06",372.92999267578125,{"date":684,"close":685},"2024-12-13",362.95001220703125,{"date":687,"close":688},"2024-12-20",349.0400085449219,{"date":690,"close":691},"2024-12-27",345.1000061035156,{"date":693,"close":694},"2025-01-03",337.2699890136719,{"date":696,"close":697},"2025-01-10",326.3999938964844,{"date":699,"close":700},"2025-01-17",350.260009765625,{"date":702,"close":703},"2025-01-24",353.739990234375,{"date":705,"close":503},"2025-01-31",{"date":707,"close":708},"2025-02-07",331.7099914550781,{"date":710,"close":711},"2025-02-14",344.2799987792969,{"date":713,"close":714},"2025-02-21",344,{"date":716,"close":717},"2025-02-28",347,{"date":719,"close":720},"2025-03-07",364.30999755859375,{"date":722,"close":723},"2025-03-14",327.2099914550781,{"date":725,"close":726},"2025-03-21",320.1400146484375,{"date":728,"close":729},"2025-03-28",314.9200134277344,{"date":731,"close":732},"2025-04-04",315.04998779296875,{"date":734,"close":735},"2025-04-11",311.2699890136719,{"date":737,"close":738},"2025-04-17",306.25,{"date":740,"close":741},"2025-04-25",291.5899963378906,{"date":743,"close":744},"2025-05-02",306.69000244140625,{"date":746,"close":747},"2025-05-09",301.9200134277344,{"date":749,"close":750},"2025-05-16",320.82000732421875,{"date":752,"close":753},"2025-05-23",302.2900085449219,{"date":755,"close":756},"2025-05-30",300.5899963378906,{"date":758,"close":759},"2025-06-06",297.0799865722656,{"date":761,"close":762},"2025-06-13",288.8999938964844,{"date":764,"close":765},"2025-06-20",288.5199890136719,{"date":767,"close":768},"2025-06-27",292.7699890136719,{"date":770,"close":771},"2025-06-30",291.4800109863281,{"date":773,"close":774},"2025-07-01",304.17999267578125,{"date":776,"close":777},"2025-07-02",302.6700134277344,{"date":779,"close":780},"2025-07-03",302.0199890136719,{"date":782,"close":783},"2025-07-07",296.17999267578125,{"date":785,"close":786},"2025-07-08",302.6400146484375,{"date":788,"close":789},"2025-07-09",308.4599914550781,{"date":791,"close":792},"2025-07-10",311.29998779296875,{"date":794,"close":795},"2025-07-11",306.32000732421875,{"date":797,"close":798},"2025-07-14",301.17999267578125,{"date":800,"close":801},"2025-07-15",292.1300048828125,{"date":803,"close":804},"2025-07-16",292.6600036621094,{"date":806,"close":807},"2025-07-17",298.80999755859375,{"date":809,"close":810},"2025-07-18",298.8599853515625,{"date":812,"close":813},"2025-07-21",298.989990234375,{"date":815,"close":816},"2025-07-22",314.6600036621094,{"date":818,"close":819},"2025-07-23",316.8500061035156,{"date":821,"close":822},"2025-07-24",326.3399963378906,{"date":824,"close":825},"2025-07-25",324.8999938964844,{"date":827,"close":828},"2025-07-28",321.4800109863281,{"date":830,"close":831},"2025-07-29",316.4800109863281,{"date":833,"close":834},"2025-07-30",312.239990234375,{"date":836,"close":837},"2025-07-31",308.1400146484375,{"date":839,"close":840},"2025-08-01",308.6700134277344,{"date":842,"close":843},"2025-08-04",309.80999755859375,{"date":845,"close":846},"2025-08-05",311.9800109863281,{"date":848,"close":849},"2025-08-06",309.55999755859375,{"date":851,"close":852},"2025-08-07",308.6400146484375,{"date":854,"close":855},"2025-08-08",305.67999267578125,{"date":857,"close":858},"2025-08-11",306.6499938964844,{"date":860,"close":861},"2025-08-12",312.8500061035156,{"date":863,"close":864},"2025-08-13",330.7300109863281,{"date":866,"close":867},"2025-08-14",326.0899963378906,{"date":869,"close":870},"2025-08-15",321.75,{"date":872,"close":873},"2025-08-18",316.0799865722656,{"date":875,"close":876},"2025-08-19",324.7799987792969,{"date":878,"close":879},"2025-08-20",314.95001220703125,{"date":881,"close":882},"2025-08-21",308.6300048828125,{"date":884,"close":885},"2025-08-22",323.7300109863281,{"date":887,"close":888},"2025-08-25",321.42999267578125,{"date":890,"close":891},"2025-08-26",318.3800048828125,{"date":893,"close":894},"2025-08-27",317.8500061035156,{"date":896,"close":897},"2025-08-28",314.9700012207031,{"date":899,"close":900},"2025-08-29",310.7099914550781,{"date":902,"close":903},"2025-09-02",305.07000732421875,{"date":905,"close":906},"2025-09-03",304.739990234375,{"date":908,"close":909},"2025-09-04",315.79998779296875,{"date":911,"close":912},"2025-09-05",333.0899963378906,{"date":914,"close":915},"2025-09-08",333.6199951171875,{"date":917,"close":918},"2025-09-09",321.8699951171875,{"date":920,"close":921},"2025-09-10",319.1499938964844,{"date":923,"close":924},"2025-09-11",329.79998779296875,{"date":926,"close":927},"2025-09-12",325.9800109863281,{"date":929,"close":876},"2025-09-15",{"date":931,"close":932},"2025-09-16",328.2799987792969,{"date":934,"close":935},"2025-09-17",323.3299865722656,{"date":937,"close":938},"2025-09-18",325.1199951171875,{"date":940,"close":941},"2025-09-19",317.9200134277344,{"date":943,"close":944},"2025-09-22",312.6300048828125,{"date":946,"close":947},"2025-09-23",312.94000244140625,{"date":949,"close":900},"2025-09-24",{"date":951,"close":952},"2025-09-25",305.0799865722656,{"date":954,"close":955},"2025-09-26",305.8599853515625,{"date":957,"close":958},"2025-09-29",310.8999938964844,{"date":960,"close":961},"2025-09-30",310.07000732421875,{"date":963,"close":964},"2025-10-01",309.17999267578125,{"date":966,"close":967},"2025-10-02",312.04998779296875,{"date":969,"close":970},"2025-10-03",309.6099853515625,{"date":972,"close":973},"2025-10-06",307.2900085449219,{"date":975,"close":976},"2025-10-07",301.0899963378906,{"date":978,"close":979},"2025-10-08",301.7200012207031,{"date":981,"close":982},"2025-10-09",296.239990234375,{"date":984,"close":985},"2025-10-10",289.9100036621094,{"date":987,"close":988},"2025-10-13",291.7300109863281,{"date":990,"close":991},"2025-10-14",295.4599914550781,{"date":993,"close":994},"2025-10-15",290.44000244140625,{"date":996,"close":997},"2025-10-16",290.1700134277344,{"date":999,"close":1000},"2025-10-17",290.2099914550781,{"date":1002,"close":1003},"2025-10-20",294.07000732421875,{"date":1005,"close":1006},"2025-10-21",302.6300048828125,{"date":1008,"close":1009},"2025-10-22",297.5899963378906,{"date":1011,"close":1012},"2025-10-23",300.30999755859375,{"date":1014,"close":1015},"2025-10-24",293.75,{"date":1017,"close":1018},"2025-10-27",293.55999755859375,{"date":1020,"close":1021},"2025-10-28",286.95001220703125,{"date":1023,"close":1024},"2025-10-29",283.54998779296875,{"date":1026,"close":1027},"2025-10-30",277.20001220703125,{"date":1029,"close":1030},"2025-10-31",267.05999755859375,{"date":1032,"close":1033},"2025-11-03",259.4800109863281,{"date":1035,"close":1036},"2025-11-04",258,{"date":1038,"close":1039},"2025-11-05",253.02999877929688,{"date":1041,"close":1042},"2025-11-06",248.3699951171875,{"date":1044,"close":1045},"2025-11-07",252.00999450683594,{"date":1047,"close":1048},"2025-11-10",248.86000061035156,{"date":1050,"close":1051},"2025-11-11",254.30999755859375,{"date":1053,"close":1054},"2025-11-12",250.5399932861328,{"date":1056,"close":1057},"2025-11-13",245.92999267578125,{"date":1059,"close":1060},"2025-11-14",242.32000732421875,{"date":1062,"close":1063},"2025-11-17",237.83999633789062,{"date":1065,"close":1066},"2025-11-18",240.24000549316406,{"date":1068,"close":1069},"2025-11-19",233.8800048828125,{"date":1071,"close":1072},"2025-11-20",230.2100067138672,{"date":1074,"close":1075},"2025-11-21",239.97999572753906,{"date":1077,"close":1078},"2025-11-24",236.7100067138672,{"date":1080,"close":1081},"2025-11-25",243.88999938964844,{"date":1083,"close":1084},"2025-11-26",244.27000427246094,{"date":1086,"close":1087},"2025-11-28",243.60000610351562,{"date":1089,"close":1090},"2025-12-01",243.3699951171875,{"date":1092,"close":1093},"2025-12-02",244.72999572753906,{"date":1095,"close":1096},"2025-12-03",245.97999572753906,{"date":1098,"close":1099},"2025-12-04",241.9199981689453,{"date":1101,"close":1102},"2025-12-05",239.52000427246094,{"date":1104,"close":1105},"2025-12-08",236.9199981689453,{"date":1107,"close":1108},"2025-12-09",233.30999755859375,{"date":1110,"close":1111},"2025-12-10",240.5800018310547,{"date":1113,"close":1114},"2025-12-11",240.2899932861328,{"date":1116,"close":1117},"2025-12-12",240.27000427246094,{"date":1119,"close":1120},"2025-12-15",238.33999633789062,{"date":1122,"close":1123},"2025-12-16",236.6699981689453,{"date":1125,"close":1126},"2025-12-17",236.27999877929688,{"date":1128,"close":1129},"2025-12-18",236.36000061035156,{"date":1131,"close":1132},"2025-12-19",232.00999450683594,{"date":1134,"close":1135},"2025-12-22",232.3000030517578,{"date":1137,"close":1138},"2025-12-23",230.5500030517578,{"date":1140,"close":1141},"2025-12-24",231.24000549316406,{"date":1143,"close":1144},"2025-12-26",232.49000549316406,{"date":1146,"close":1147},"2025-12-29",229.3300018310547,{"date":1149,"close":1150},"2025-12-30",231.07000732421875,{"date":1152,"close":1153},"2025-12-31",228.75,{"date":1155,"close":1156},"2026-01-02",229.7100067138672,{"date":1158,"close":1159},"2026-01-05",236.25,{"date":1161,"close":1162},"2026-01-06",239.3800048828125,{"date":1164,"close":1165},"2026-01-07",237.00999450683594,{"date":1167,"close":1168},"2026-01-08",242.8000030517578,{"date":1170,"close":1171},"2026-01-09",252.27999877929688,{"date":1173,"close":1174},"2026-01-12",258.4599914550781,{"date":1176,"close":1177},"2026-01-13",261.9800109863281,{"date":1179,"close":1180},"2026-01-14",265.3399963378906,{"date":1182,"close":1183},"2026-01-15",267.6099853515625,{"date":1185,"close":1186},"2026-01-16",267.989990234375,{"date":1188,"close":1189},"2026-01-20",260.69000244140625,{"date":1191,"close":1192},"2026-01-21",266.739990234375,{"date":1194,"close":1195},"2026-01-22",266.82000732421875,{"date":1197,"close":1198},"2026-01-23",265.0199890136719,{"date":1200,"close":1201},"2026-01-26",266.1000061035156,{"date":1203,"close":1204},"2026-01-27",264.4599914550781,{"date":1206,"close":1207},"2026-01-28",258.4800109863281,{"date":1209,"close":1210},"2026-01-29",255.3800048828125,{"date":1212,"close":1213},"2026-01-30",254.08999633789062,{"date":1215,"close":1216},"2026-02-02",253.60000610351562,{"date":1218,"close":1219},"2026-02-03",252.9499969482422,{"date":1221,"close":1222},"2026-02-04",260.4200134277344,{"date":1224,"close":1225},"2026-02-05",257.5400085449219,{"date":1227,"close":1228},"2026-02-06",266.1600036621094,{"date":1230,"close":1231},"2026-02-09",262.57000732421875,{"date":1233,"close":1234},"2026-02-10",267.3299865722656,{"date":1236,"close":1237},"2026-02-11",271.4800109863281,{"date":1239,"close":1240},"2026-02-12",269.55999755859375,{"date":1242,"close":1243},"2026-02-13",265.8299865722656,{"date":1245,"close":1246},"2026-02-17",255.4600067138672,{"date":1248,"close":1249},"2026-02-18",255.3300018310547,{"date":1251,"close":1252},"2026-02-19",218.36000061035156,{"date":1254,"close":1255},"2026-02-20",221.6199951171875,{"date":1257,"close":1258},"2026-02-23",218.5,{"date":1260,"close":1261},"2026-02-24",217.25999450683594,{"date":1263,"close":1264},"2026-02-25",214.75,{"date":1266,"close":1267},"2026-02-26",223.30999755859375,{"date":1269,"close":1270},"2026-02-27",227.17999267578125,{"date":1272,"close":1273},"2026-03-02",222,{"date":1275,"close":1276},"2026-03-03",221.22000122070312,{"date":1278,"close":1279},"2026-03-04",220.30999755859375,{"date":1281,"close":1282},"2026-03-05",217.9199981689453,{"date":1284,"close":1285},"2026-03-06",213.66000366210938,{"date":1287,"close":1288},"2026-03-09",214.52000427246094,{"date":1290,"close":1291},"2026-03-10",208.8800048828125,{"date":1293,"close":1294},"2026-03-11",210.8800048828125,{"date":1296,"close":1297},"2026-03-12",204.1199951171875,{"date":1299,"close":1300},"2026-03-13",206.63999938964844,{"date":1302,"close":1303},"2026-03-16",208.77999877929688,{"date":1305,"close":1306},"2026-03-17",210.74000549316406,{"date":1308,"close":1309},"2026-03-18",205.77000427246094,{"date":1311,"close":1312},"2026-03-19",204.36000061035156,{"date":1314,"close":1315},"2026-03-20",200.33999633789062,{"date":1317,"close":1318},"2026-03-23",205.25999450683594,{"date":1320,"close":1321},"2026-03-24",203.24000549316406,{"date":1323,"close":1324},"2026-03-25",202.1699981689453,{"date":1326,"close":1327},"2026-03-26",201.0399932861328,{"date":1329,"close":1330},"2026-03-27",198.74000549316406,{"date":1332,"close":1333},"2026-03-30",200.49000549316406,{"date":1335,"close":1336},"2026-03-31",202.3300018310547,{"date":1338,"close":1339},"2026-04-01",200.0800018310547,{"date":1341,"close":1342},"2026-04-02",202.92999267578125,{"date":1344,"close":1345},"2026-04-06",204.69000244140625,{"date":1347,"close":1348},"2026-04-07",201.47999572753906,{"date":1350,"close":1351},"2026-04-08",209.4499969482422,{"date":1353,"close":1354},"2026-04-09",213.50999450683594,{"date":1356,"close":1357},"2026-04-10",214.91000366210938,{"date":140,"close":1359},217.3300018310547,{"date":1361,"close":1362},"2026-04-14",217.97999572753906,{"date":1364,"close":1365},"2026-04-15",226.58999633789062,{"date":1367,"close":1368},"2026-04-16",225.63999938964844,{"date":1370,"close":1371},"2026-04-17",227.6199951171875,{"date":1373,"close":1374},"2026-04-20",232.08999633789062,{"date":1376,"close":1377},"2026-04-21",233.1300048828125,{"date":1379,"close":1380},"2026-04-22",234.22000122070312,{"date":1382,"close":1383},"2026-04-23",228.67999267578125,{"date":1385,"close":1386},"2026-04-24",232.5500030517578,{"date":1388,"close":1389},"2026-04-27",225.27999877929688,{"date":1391,"close":1392},"2026-04-28",216.27999877929688,{"date":1394,"close":1395},"2026-04-29",209.61000061035156,{"date":1397,"close":1398},"2026-04-30",213.32000732421875,{"date":1400,"close":1401},"2026-05-01",208.08999633789062,{"date":1403,"close":1404},"2026-05-04",203.22999572753906,{"date":1406,"close":1407},"2026-05-05",187.0399932861328,{"date":1409,"close":1410},"2026-05-06",188.08999633789062,{"date":46,"close":1412},190.44000244140625,{"date":1414,"close":1415},"2026-05-08",187.77000427246094,{"date":1417,"close":1418},"2026-05-11",184.77000427246094,{"date":1420,"close":1421},"2026-05-12",182.3300018310547,{"date":133,"close":1423},175.3699951171875,{"date":1425,"close":1426},"2026-05-14",175.24000549316406,{"date":1428,"close":1429},"2026-05-15",175.35000610351562,{"date":1431,"close":1432},"2026-05-18",181.38999938964844,{"date":1434,"close":1435},"2026-05-19",178.5399932861328,{"date":1437,"close":1438},"2026-05-20",181.8300018310547,{"date":1440,"close":1441},"2026-05-21",181.69000244140625,{"date":1443,"close":1444},"2026-05-22",184.63999938964844,{"date":1446,"close":1447},"2026-05-26",182.35000610351562,{"date":1449,"close":1450},"2026-05-27",184.41000366210938,{"date":1452,"close":1453},"2026-05-28",184.6999969482422,{"date":1455,"close":1456},"2026-05-29",181.39999389648438,{"date":1458,"close":1459},"2026-06-01",182.07000732421875,{"date":1461,"close":1462},"2026-06-02",179.60000610351562,{"date":1464,"close":1465},"2026-06-03",180.69000244140625,{"date":1467,"close":1468},"2026-06-04",181.93499755859375,{"date":1470,"close":1471},"2026-06-05",185.52000427246094,{"date":1473,"close":1474},"2026-06-08",180.9499969482422,{"date":1476,"close":1477},"2026-06-09",192.4199981689453,{"date":1479,"close":1480},"2026-06-10",189.88999938964844,{"date":1482,"close":1483},"2026-06-11",192.33999633789062,{"date":1485,"close":1486},"2026-06-12",195,{"date":1488,"close":1489},"2026-06-15",191.02999877929688,{"date":1491,"close":1492},"2026-06-16",198.0800018310547,{"date":1494,"close":1495},"2026-06-17",194.33999633789062,{"date":1497,"close":1498},"2026-06-18",198.99000549316406,{"date":1500,"close":1501},"2026-06-22",195.61000061035156,{"date":1503,"close":1504},"2026-06-23",194.83999633789062,{"date":1506,"close":1507},"2026-06-24",205.36000061035156,{"date":1509,"close":1510},"2026-06-25",207.3800048828125,{"date":1512,"close":1513},"2026-06-26",211.61000061035156,{"date":1515,"close":1516},"2026-06-29",211.6199951171875,{"date":1518,"close":1519},"2026-06-30",214.89999389648438,{"date":99,"close":1521},215.69000244140625,{"count":100,"fetchedAt":1523,"source":94},"2026-07-02T03:04:12.191Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1525},"\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>",1782961452142]